{"t":"UAA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-18",3.8125,3.875,3.0487,3.1625,143706400.0],["2005-11-21",3.2538,3.3688,3.1875,3.2687,33676800.0],["2005-11-22",3.1875,3.2313,2.8438,2.9375,25755200.0],["2005-11-23",2.9925,3.0125,2.9388,2.975,8253600.0],["2005-11-25",2.9787,3.0,2.9375,2.96,2330400.0],["2005-11-28",2.96,3.025,2.9475,2.9625,6484800.0],["2005-11-29",2.945,2.9562,2.635,2.6688,16241600.0],["2005-11-30",2.6662,2.8387,2.6588,2.8138,6432800.0],["2005-12-01",2.8563,2.9662,2.825,2.8937,5836800.0],["2005-12-02",2.9637,3.125,2.9062,3.0825,9434400.0],["2005-12-05",3.14,3.2375,3.0687,3.2075,5653600.0],["2005-12-06",3.2575,3.27,3.065,3.0875,4617600.0],["2005-12-07",3.1137,3.2062,3.1137,3.2062,3523200.0],["2005-12-08",3.1875,3.235,3.1625,3.1875,1992800.0],["2005-12-09",3.2,3.23,3.1,3.125,1599200.0],["2005-12-12",3.125,3.1975,3.0938,3.1862,2622400.0],["2005-12-13",3.22,3.2375,3.1562,3.1988,2128800.0],["2005-12-14",3.25,3.4062,3.2338,3.375,8248800.0],["2005-12-15",3.375,3.4562,3.35,3.4237,4250400.0],["2005-12-16",3.4225,3.455,3.3138,3.455,8036800.0],["2005-12-19",3.4488,3.45,3.1437,3.3112,7141600.0],["2005-12-20",3.4425,3.5363,3.3563,3.5087,11580800.0],["2005-12-21",3.5187,3.6,3.4862,3.5687,9884800.0],["2005-12-22",3.5725,3.6037,3.4987,3.5875,4285600.0],["2005-12-23",3.5875,3.965,3.5687,3.9025,15113600.0],["2005-12-27",3.9875,4.365,3.94,4.1575,33193600.0],["2005-12-28",4.2512,4.5925,4.2125,4.5437,29310400.0],["2005-12-29",4.8688,5.0,4.785,4.9825,36177600.0],["2005-12-30",4.9538,4.9675,4.6512,4.7888,29355200.0],["2006-01-03",4.6487,4.6737,4.1475,4.17,32660800.0],["2006-01-04",4.0925,4.1487,3.91,3.9588,30113600.0],["2006-01-05",4.065,4.4625,4.0212,4.4538,28586400.0],["2006-01-06",4.4,4.5462,4.2063,4.4338,22208800.0],["2006-01-09",4.4913,4.4963,4.3463,4.4788,8494400.0],["2006-01-10",4.5225,4.8113,4.4425,4.6875,23698400.0],["2006-01-11",4.785,4.8187,4.5625,4.7112,10361600.0],["2006-01-12",4.6425,4.925,4.6425,4.8137,12392800.0],["2006-01-13",4.8513,5.0425,4.8137,4.8775,8647200.0],["2006-01-17",4.895,4.9262,4.6312,4.7712,7448800.0],["2006-01-18",4.5825,4.9437,4.5625,4.8187,8061600.0],["2006-01-19",4.7875,4.9625,4.775,4.8475,5005600.0],["2006-01-20",4.8688,4.9062,4.6875,4.785,5359200.0],["2006-01-23",4.775,4.8125,4.5613,4.665,7585600.0],["2006-01-24",4.6663,4.7312,4.5687,4.5875,5939200.0],["2006-01-25",4.575,4.7188,4.3475,4.6075,6545600.0],["2006-01-26",4.6075,4.8313,4.6075,4.6937,5156000.0],["2006-01-27",4.7312,4.875,4.6625,4.795,3277600.0],["2006-01-30",4.7987,5.2375,4.7387,5.0375,18108000.0],["2006-01-31",5.1188,5.1363,4.95,4.9988,5417600.0],["2006-02-01",4.9688,5.0938,4.7825,4.8787,4975200.0],["2006-02-02",4.95,5.0,4.7525,4.9275,4013600.0],["2006-02-03",4.9437,4.9963,4.725,4.855,3843200.0],["2006-02-06",4.9212,4.9563,4.6937,4.9,9171200.0],["2006-02-07",4.1512,4.25,3.8287,3.8675,58386400.0],["2006-02-08",3.8737,3.875,3.5625,3.6813,25420000.0],["2006-02-09",3.7812,3.8312,3.65,3.6862,7489600.0],["2006-02-10",3.6888,3.8025,3.6875,3.7413,3940800.0],["2006-02-13",3.7213,3.8412,3.7213,3.7812,5493600.0],["2006-02-14",3.7812,3.8537,3.7575,3.7863,2800000.0],["2006-02-15",3.7462,3.8038,3.61,3.6337,5998400.0],["2006-02-16",3.6025,3.6412,3.3812,3.5963,12722400.0],["2006-02-17",3.59,3.6562,3.4887,3.615,3972800.0],["2006-02-21",3.5875,3.5875,3.415,3.425,5655200.0],["2006-02-22",3.4,3.545,3.3937,3.525,5537600.0],["2006-02-23",3.525,3.685,3.45,3.6437,4170400.0],["2006-02-24",3.6125,3.6463,3.5587,3.6,2867200.0],["2006-02-27",3.5988,3.605,3.5625,3.5712,2179200.0],["2006-02-28",3.5387,3.5687,3.4975,3.5238,2608000.0],["2006-03-01",3.5,3.6188,3.5,3.5812,2632000.0],["2006-03-02",3.6,3.6737,3.5312,3.6537,2827200.0],["2006-03-03",3.6875,3.6875,3.5687,3.6088,1620000.0],["2006-03-06",3.595,3.6137,3.535,3.575,2622400.0],["2006-03-07",3.5387,3.6562,3.4813,3.5438,3515200.0],["2006-03-08",3.5312,3.5312,3.3438,3.3663,4064800.0],["2006-03-09",3.35,3.4213,3.35,3.375,3109600.0],["2006-03-10",3.3688,3.3688,3.2313,3.3187,4537600.0],["2006-03-13",3.3112,3.465,3.2713,3.4275,2761600.0],["2006-03-14",3.75,3.8125,3.6375,3.7,15766400.0],["2006-03-15",3.715,3.7362,3.6412,3.725,2172000.0],["2006-03-16",3.725,3.8275,3.725,3.7838,4799200.0],["2006-03-17",3.7987,3.8163,3.75,3.7587,2124000.0],["2006-03-20",3.7562,3.9375,3.7387,3.8812,4264800.0],["2006-03-21",3.875,3.8775,3.7887,3.8625,3176800.0],["2006-03-22",3.875,3.9025,3.75,3.8975,2611200.0],["2006-03-23",3.9037,4.0312,3.8812,3.9413,5720000.0],["2006-03-24",3.9413,4.1438,3.935,4.125,4688800.0],["2006-03-27",4.1337,4.3925,4.1062,4.275,9240000.0],["2006-03-28",4.26,4.3625,4.0925,4.1137,6568800.0],["2006-03-29",4.0988,4.3,4.0938,4.25,4704800.0],["2006-03-30",4.2325,4.28,4.1062,4.1087,2504800.0],["2006-03-31",4.1062,4.1125,4.0312,4.05,2504000.0],["2006-04-03",4.0875,4.1788,4.0625,4.0662,2783200.0],["2006-04-04",4.0625,4.1625,4.0625,4.1125,2410400.0],["2006-04-05",4.1875,4.2375,4.105,4.12,2615200.0],["2006-04-06",4.1262,4.1875,4.0775,4.09,1940000.0],["2006-04-07",4.0862,4.125,4.05,4.0538,1638400.0],["2006-04-10",4.0925,4.1062,3.9562,3.975,2141600.0],["2006-04-11",3.97,3.9813,3.85,3.9,2574400.0],["2006-04-12",3.8875,3.9262,3.8438,3.8925,1917600.0],["2006-04-13",3.8788,3.9437,3.8563,3.9375,1734400.0],["2006-04-17",3.9437,4.0338,3.94,4.025,2324800.0],["2006-04-18",4.0375,4.0625,4.0138,4.0462,1502400.0],["2006-04-19",4.0613,4.1875,4.0437,4.125,2313600.0],["2006-04-20",4.125,4.225,4.1188,4.1225,1583200.0],["2006-04-21",4.2013,4.2063,4.0862,4.1112,1941600.0],["2006-04-24",4.1188,4.2162,4.1112,4.1725,2394400.0],["2006-04-25",4.1875,4.2312,4.0625,4.0887,2823200.0],["2006-04-26",5.015,5.0625,4.5975,4.625,53585600.0],["2006-04-27",4.7263,4.8725,4.6062,4.7288,7031200.0],["2006-04-28",4.7087,4.775,4.5938,4.5975,3426400.0],["2006-05-01",4.5988,4.6925,4.5138,4.5912,3786400.0],["2006-05-02",4.6163,4.6625,4.4825,4.5138,2383200.0],["2006-05-03",4.5188,4.5887,4.4262,4.4625,2572000.0],["2006-05-04",4.4862,4.5837,4.4462,4.5825,2059200.0],["2006-05-05",4.6,4.6775,4.575,4.6,2300000.0],["2006-05-08",4.6,4.6413,4.515,4.5325,1751200.0],["2006-05-09",4.5388,4.7625,4.5388,4.6887,6109600.0],["2006-05-10",4.5163,4.65,4.4012,4.6125,3680000.0],["2006-05-11",4.5312,4.6875,4.5312,4.5963,3653600.0],["2006-05-12",4.5637,4.605,4.3938,4.4212,2720000.0],["2006-05-15",4.4313,4.5563,4.3125,4.445,2116000.0],["2006-05-16",4.4938,4.4988,4.4262,4.475,1248800.0],["2006-05-17",4.4875,4.4875,4.3637,4.4037,3389600.0],["2006-05-18",4.3962,4.4375,4.105,4.1262,9000800.0],["2006-05-19",4.14,4.33,4.0312,4.3025,5948000.0],["2006-05-22",4.3,4.4075,4.2188,4.3325,4012800.0],["2006-05-23",4.3875,4.4825,4.3625,4.4062,4816800.0],["2006-05-24",4.4338,4.505,4.3162,4.405,7538400.0],["2006-05-25",4.45,4.5,4.1262,4.2725,6280000.0],["2006-05-26",4.2925,4.3625,4.2288,4.3,27513600.0],["2006-05-30",4.3175,4.3412,4.2663,4.3137,5220000.0],["2006-05-31",4.325,4.5,4.2638,4.4625,8872000.0],["2006-06-01",4.4938,4.67,4.4763,4.6562,8441600.0],["2006-06-02",4.675,4.7063,4.6038,4.64,3538400.0],["2006-06-05",4.675,4.74,4.5075,4.545,5416800.0],["2006-06-06",4.5763,4.6438,4.3562,4.4875,5992800.0],["2006-06-07",4.5125,4.5388,4.3438,4.375,4024800.0],["2006-06-08",4.29,4.3575,4.1912,4.3325,5284800.0],["2006-06-09",4.41,4.4988,4.375,4.4138,3217600.0],["2006-06-12",4.425,4.4688,4.3337,4.365,4012000.0],["2006-06-13",4.3513,4.5738,4.3513,4.4675,8542400.0],["2006-06-14",4.5163,4.625,4.4812,4.625,4959200.0],["2006-06-15",4.6525,4.7438,4.5637,4.6375,6751200.0],["2006-06-16",4.6487,4.89,4.6438,4.8325,11560000.0],["2006-06-19",4.9462,5.18,4.8125,4.9313,20973600.0],["2006-06-20",4.9812,4.9812,4.6562,4.7038,10870400.0],["2006-06-21",4.6875,4.7438,4.5963,4.72,6684000.0],["2006-06-22",4.72,4.8025,4.61,4.6213,4760000.0],["2006-06-23",4.6062,4.8538,4.4837,4.6887,5448800.0],["2006-06-26",4.7188,4.7488,4.6188,4.6675,2392800.0],["2006-06-27",4.6675,4.7312,4.5338,4.6112,4108800.0],["2006-06-28",4.6425,4.8187,4.6062,4.7962,4355200.0],["2006-06-29",4.7787,5.1038,4.7787,5.0875,9164000.0],["2006-06-30",5.1675,5.4375,5.1038,5.3275,28878400.0],["2006-07-03",5.345,5.3812,5.2937,5.3538,3515200.0],["2006-07-05",5.2863,5.3688,5.2,5.3637,7087200.0],["2006-07-06",5.3637,5.4338,5.2213,5.3212,6101600.0],["2006-07-07",5.2438,5.3625,4.8088,4.8438,19790400.0],["2006-07-10",4.8425,5.0388,4.8412,4.91,8562400.0],["2006-07-11",4.9237,5.125,4.6988,5.1213,7427200.0],["2006-07-12",5.0662,5.1475,5.0188,5.045,3926400.0],["2006-07-13",5.0012,5.0025,4.76,4.9462,8073600.0],["2006-07-14",4.8463,5.0738,4.8012,4.89,7204800.0],["2006-07-17",4.8775,4.965,4.77,4.8962,3790400.0],["2006-07-18",4.91,5.0538,4.7512,4.8063,3644000.0],["2006-07-19",4.8063,5.1838,4.7925,5.1413,6499200.0],["2006-07-20",5.175,5.3425,5.1325,5.2463,7802400.0],["2006-07-21",5.2463,5.2587,4.9938,5.075,4915200.0],["2006-07-24",5.1312,5.3938,5.0738,5.3175,9287200.0],["2006-07-25",5.3187,5.4375,5.1675,5.1838,8772800.0],["2006-07-26",4.9475,5.1175,4.7787,5.0837,32963200.0],["2006-07-27",5.125,5.2063,4.8812,4.9575,11245600.0],["2006-07-28",4.89,5.1363,4.89,5.1,5516800.0],["2006-07-31",5.075,5.1375,4.99,5.0188,5148800.0],["2006-08-01",4.995,5.0625,4.8212,4.875,5096000.0],["2006-08-02",4.675,4.7725,4.5625,4.6238,13566400.0],["2006-08-03",4.5662,4.6863,4.4713,4.6775,10050400.0],["2006-08-04",4.7087,4.7875,4.6337,4.6613,5897600.0],["2006-08-07",4.6062,4.8038,4.5237,4.5637,12663200.0],["2006-08-08",4.5925,4.5925,4.375,4.3975,10190400.0],["2006-08-09",4.4062,4.485,4.1562,4.1788,8928000.0],["2006-08-10",4.155,4.275,4.0725,4.245,8016800.0],["2006-08-11",4.2188,4.245,4.025,4.0563,7993600.0],["2006-08-14",4.1863,4.2562,4.0413,4.06,7231200.0],["2006-08-15",4.14,4.36,4.115,4.3412,7826400.0],["2006-08-16",4.395,4.5163,4.3775,4.4025,8669600.0],["2006-08-17",4.43,4.4738,4.3425,4.375,4279200.0],["2006-08-18",4.3987,4.445,4.3438,4.4062,3740800.0],["2006-08-21",4.4088,4.435,4.3463,4.3688,3695200.0],["2006-08-22",4.3825,4.5287,4.3425,4.4375,5746400.0],["2006-08-23",4.4375,4.4375,4.3125,4.3637,3560800.0],["2006-08-24",4.3863,4.3863,4.2475,4.3187,3522400.0],["2006-08-25",4.3713,4.4062,4.3125,4.3637,2642400.0],["2006-08-28",4.4125,4.5312,4.39,4.4788,3536800.0],["2006-08-29",4.4938,4.5275,4.3587,4.3975,3196000.0],["2006-08-30",4.4412,4.4412,4.3587,4.36,4641600.0],["2006-08-31",4.385,4.3888,4.2888,4.305,2883200.0],["2006-09-01",4.3125,4.3475,4.225,4.24,3495200.0],["2006-09-05",4.25,4.375,4.225,4.3513,3546400.0],["2006-09-06",4.3438,4.365,4.1875,4.2038,4706400.0],["2006-09-07",4.2063,4.2312,4.0725,4.0837,8032000.0],["2006-09-08",4.1575,4.2463,4.13,4.185,3657600.0],["2006-09-11",4.3337,4.5125,4.2825,4.5062,12525600.0],["2006-09-12",4.525,4.8375,4.52,4.7962,16138400.0],["2006-09-13",4.7838,4.8263,4.7475,4.78,5214400.0],["2006-09-14",4.7675,4.9138,4.7188,4.8962,6385600.0],["2006-09-15",4.9375,5.0,4.8725,4.95,7532000.0],["2006-09-18",4.9913,5.0275,4.9225,4.9975,7149600.0],["2006-09-19",5.0113,5.03,4.89,5.0175,6719200.0],["2006-09-20",4.9925,5.0462,4.9212,5.0287,6358400.0],["2006-09-21",5.0625,5.125,5.0,5.1137,7195200.0],["2006-09-22",5.0938,5.1613,4.9913,5.1562,6392000.0],["2006-09-25",5.1562,5.1613,5.03,5.1125,4756800.0],["2006-09-26",5.125,5.1937,4.9563,5.0388,4807200.0],["2006-09-27",5.1788,5.2937,5.1238,5.1238,11380800.0],["2006-09-28",5.1525,5.2,4.9612,5.0262,4800000.0],["2006-09-29",5.0262,5.0775,5.0,5.0025,2206400.0],["2006-10-02",5.0,5.015,4.9563,4.9725,2524000.0],["2006-10-03",4.975,5.0,4.9163,4.9938,4980000.0],["2006-10-04",4.9837,5.2562,4.9725,5.2562,6816000.0],["2006-10-05",5.2387,5.4338,5.2387,5.305,9764800.0],["2006-10-06",5.2875,5.38,5.2188,5.3575,2936000.0],["2006-10-09",5.375,5.4062,5.2638,5.3725,2071200.0],["2006-10-10",5.3587,5.705,5.3225,5.6875,14630400.0],["2006-10-11",5.635,5.6588,5.5075,5.565,7428800.0],["2006-10-12",5.5875,5.8812,5.565,5.8088,12686400.0],["2006-10-13",5.8125,6.075,5.7375,5.9925,11337600.0],["2006-10-16",6.0,6.08,5.9425,6.0788,6271200.0],["2006-10-17",6.0625,6.0625,5.79,5.8288,6129600.0],["2006-10-18",5.875,5.9862,5.7688,5.825,5702400.0],["2006-10-19",5.8212,5.915,5.7812,5.8012,2688000.0],["2006-10-20",5.82,5.8725,5.7213,5.73,3120800.0],["2006-10-23",5.7438,6.0163,5.725,5.8738,8689600.0],["2006-10-24",5.8787,5.9338,5.8038,5.8137,5296800.0],["2006-10-25",5.8,5.9062,5.7987,5.8925,4948000.0],["2006-10-26",5.9012,5.985,5.825,5.9725,4367200.0],["2006-10-27",5.9775,5.9925,5.8125,5.8275,4390400.0],["2006-10-30",5.8275,5.9187,5.7875,5.8425,4836000.0],["2006-10-31",5.7488,6.2488,5.6875,5.7937,49800800.0],["2006-11-01",5.87,6.0075,5.8212,5.8412,9514400.0],["2006-11-02",5.7925,5.7987,5.4025,5.4375,26299200.0],["2006-11-03",5.4525,5.66,5.4462,5.6525,11988800.0],["2006-11-06",5.6525,5.7688,5.5963,5.6525,7155200.0],["2006-11-07",5.6537,5.7512,5.6537,5.725,3712800.0],["2006-11-08",5.68,5.7188,5.5925,5.7175,4769600.0],["2006-11-09",5.7275,5.7562,5.5825,5.6087,3775200.0],["2006-11-10",5.6038,5.745,5.6038,5.7063,3358400.0],["2006-11-13",5.6937,5.7362,5.47,5.55,8819200.0],["2006-11-14",5.6125,5.6838,5.57,5.6638,5023200.0],["2006-11-15",5.6863,5.8975,5.5687,5.8562,8680000.0],["2006-11-16",5.9375,5.9375,5.7562,5.7812,4754400.0],["2006-11-17",5.8637,5.8688,5.79,5.8187,4225600.0],["2006-11-20",5.7888,5.9988,5.7387,5.9488,7318400.0],["2006-11-21",5.9975,6.0462,5.865,5.9913,5362400.0],["2006-11-22",5.9675,6.0188,5.9125,5.9625,2820000.0],["2006-11-24",5.925,5.9988,5.9113,5.95,1527200.0],["2006-11-27",6.0775,6.2,6.0,6.0363,9366400.0],["2006-11-28",5.76,5.9012,5.6137,5.8313,18507200.0],["2006-11-29",5.8913,5.9125,5.75,5.7725,6765600.0],["2006-11-30",5.7787,5.8938,5.7387,5.865,4732000.0],["2006-12-01",5.8837,5.8938,5.725,5.7975,4946400.0],["2006-12-04",5.7913,5.855,5.7063,5.8412,4098400.0],["2006-12-05",6.11,6.2375,6.0575,6.1962,24604000.0],["2006-12-06",6.1875,6.4587,6.0687,6.3713,15276000.0],["2006-12-07",6.41,6.4625,6.2425,6.3038,8602400.0],["2006-12-08",6.3113,6.375,6.275,6.3575,7528000.0],["2006-12-11",6.4662,6.5312,6.3663,6.385,8044000.0],["2006-12-12",6.4187,6.4187,6.1562,6.1937,7300000.0],["2006-12-13",6.26,6.2937,6.0625,6.125,8001600.0],["2006-12-14",6.1788,6.23,6.1588,6.2213,4672000.0],["2006-12-15",6.27,6.3875,6.2438,6.3275,7954400.0],["2006-12-18",6.49,6.75,6.2575,6.305,11021600.0],["2006-12-19",6.2812,6.315,6.0938,6.3,5796000.0],["2006-12-20",6.3,6.46,6.3,6.3525,4034400.0],["2006-12-21",6.4375,6.4625,6.3075,6.4187,4705600.0],["2006-12-22",6.4,6.4012,6.2362,6.245,4819200.0],["2006-12-26",6.25,6.37,6.2387,6.275,2298400.0],["2006-12-27",6.3063,6.3525,6.2063,6.35,3236800.0],["2006-12-28",6.3625,6.4462,6.305,6.3987,3129600.0],["2006-12-29",6.45,6.45,6.2875,6.3063,2992000.0],["2007-01-03",6.3438,6.4313,6.0988,6.1937,6679200.0],["2007-01-04",6.1687,6.23,6.125,6.1537,3203200.0],["2007-01-05",6.0875,6.0975,5.975,6.045,5164000.0],["2007-01-08",6.0437,6.1475,6.0,6.1238,3581600.0],["2007-01-09",6.12,6.125,6.025,6.1087,3298400.0],["2007-01-10",6.05,6.2475,6.0312,6.2463,3728000.0],["2007-01-11",6.25,6.33,6.2038,6.2562,4033600.0],["2007-01-12",6.25,6.2562,6.1625,6.2,2721600.0],["2007-01-16",6.2125,6.3863,6.2,6.345,3662400.0],["2007-01-17",6.3438,6.4062,6.2937,6.3625,2656800.0],["2007-01-18",6.3438,6.4062,6.3325,6.3375,4204800.0],["2007-01-19",6.2962,6.4313,6.2762,6.3837,3158400.0],["2007-01-22",6.2,6.24,5.8263,5.885,17247200.0],["2007-01-23",6.0588,6.2,5.95,6.1762,12958400.0],["2007-01-24",6.1188,6.3625,6.1163,6.3438,5436000.0],["2007-01-25",6.3438,6.3675,6.1712,6.225,4640000.0],["2007-01-26",6.2337,6.2863,6.2188,6.255,2638400.0],["2007-01-29",6.255,6.4425,6.2525,6.4313,5179200.0],["2007-01-30",6.4375,6.5375,6.37,6.5363,4717600.0],["2007-01-31",6.5237,6.5237,6.3125,6.35,5674400.0],["2007-02-01",5.815,6.1125,5.6875,5.8962,55327200.0],["2007-02-02",5.8688,5.895,5.7013,5.725,14378400.0],["2007-02-05",5.6863,5.7613,5.5788,5.6588,11135200.0],["2007-02-06",5.6625,5.8513,5.6625,5.7663,7200000.0],["2007-02-07",5.8675,6.05,5.7913,5.9925,11111200.0],["2007-02-08",6.0613,6.1438,6.0125,6.1087,11317600.0],["2007-02-09",6.1087,6.1087,6.0,6.01,4990400.0],["2007-02-12",6.0312,6.045,5.8787,5.9037,5826400.0],["2007-02-13",5.9262,5.9963,5.8438,5.8575,4814400.0],["2007-02-14",5.86,5.9875,5.835,5.9363,4385600.0],["2007-02-15",5.9363,5.9688,5.9175,5.945,2549600.0],["2007-02-16",5.945,5.9875,5.875,5.9862,3138400.0],["2007-02-20",6.0188,6.1375,5.955,6.1013,5633600.0],["2007-02-21",6.1013,6.1013,5.98,5.9837,3908800.0],["2007-02-22",6.03,6.06,5.9525,5.975,2803200.0],["2007-02-23",5.975,6.0,5.9387,5.9612,2264000.0],["2007-02-26",5.9563,5.98,5.885,5.9462,3375200.0],["2007-02-27",5.8325,5.9513,5.625,5.6937,7677600.0],["2007-02-28",5.695,5.8113,5.6262,5.7375,5563200.0],["2007-03-01",5.6875,5.83,5.6125,5.7425,6590400.0],["2007-03-02",5.725,5.7425,5.5675,5.5975,5801600.0],["2007-03-05",5.5,5.5925,5.4175,5.4625,5580000.0],["2007-03-06",5.5925,5.7875,5.5738,5.7512,6042400.0],["2007-03-07",5.7525,5.7525,5.6363,5.6388,4476000.0],["2007-03-08",5.6988,5.7812,5.6988,5.7712,4145600.0],["2007-03-09",5.8313,5.8962,5.7812,5.8137,4250400.0],["2007-03-12",5.8387,5.8612,5.8225,5.8425,1677600.0],["2007-03-13",5.8438,5.8438,5.6363,5.6663,6884800.0],["2007-03-14",5.7438,5.8562,5.6487,5.83,6932000.0],["2007-03-15",5.815,5.9062,5.8125,5.885,4841600.0],["2007-03-16",5.8837,5.9375,5.7987,5.8538,6264800.0],["2007-03-19",5.89,6.0963,5.89,6.0875,7951200.0],["2007-03-20",6.0413,6.125,6.0388,6.1188,3196000.0],["2007-03-21",6.1188,6.2888,6.0975,6.2425,5407200.0],["2007-03-22",6.2913,6.3088,6.1825,6.2488,4038400.0],["2007-03-23",6.2238,6.415,6.215,6.4,6124800.0],["2007-03-26",6.4,6.4175,6.3362,6.375,4659200.0],["2007-03-27",6.35,6.35,6.1962,6.2087,6732000.0],["2007-03-28",6.21,6.2562,6.1475,6.175,7012800.0],["2007-03-29",6.25,6.3425,6.2263,6.3412,5469600.0],["2007-03-30",6.3438,6.4625,6.3412,6.4125,6683200.0],["2007-04-02",6.4075,6.43,6.32,6.3962,3528000.0],["2007-04-03",6.4025,6.5725,6.4025,6.535,8690400.0],["2007-04-04",6.5338,6.5413,6.4187,6.4237,5993600.0],["2007-04-05",6.4963,6.5287,6.4288,6.5225,5500000.0],["2007-04-09",6.5725,6.63,6.5325,6.6025,5860800.0],["2007-04-10",6.6062,6.6388,6.5563,6.6312,3310400.0],["2007-04-11",6.635,6.6537,6.56,6.5837,4014400.0],["2007-04-12",6.615,6.62,6.5588,6.5825,4848800.0],["2007-04-13",6.5725,6.575,6.4575,6.4862,4908800.0],["2007-04-16",6.4988,6.5788,6.4988,6.5637,2991200.0],["2007-04-17",6.5625,6.575,6.4887,6.4938,2576800.0],["2007-04-18",6.4975,6.5113,6.3162,6.3387,9526400.0],["2007-04-19",6.3387,6.4313,6.3212,6.38,4450400.0],["2007-04-20",6.475,6.4875,6.35,6.4363,4923200.0],["2007-04-23",6.4363,6.4563,6.3488,6.3525,3934400.0],["2007-04-24",6.35,6.35,6.2512,6.2625,6049600.0],["2007-04-25",6.3225,6.3987,6.2688,6.375,5012800.0],["2007-04-26",6.3762,6.3762,6.1988,6.2,6860000.0],["2007-04-27",6.1588,6.2488,6.11,6.1638,5284000.0],["2007-04-30",6.165,6.3562,6.1537,6.3125,9216000.0],["2007-05-01",5.7675,5.9,5.5637,5.7575,45684000.0],["2007-05-02",5.7863,5.845,5.7087,5.7438,12957600.0],["2007-05-03",5.75,5.7812,5.5462,5.5625,13723200.0],["2007-05-04",5.7,5.7,5.6025,5.6462,7356800.0],["2007-05-07",5.75,5.75,5.59,5.605,4887200.0],["2007-05-08",5.7,5.7,5.6,5.64,7361600.0],["2007-05-09",5.65,5.665,5.4037,5.6075,6176800.0],["2007-05-10",5.6988,5.6988,5.4075,5.4675,9220000.0],["2007-05-11",5.5487,5.5887,5.4675,5.5687,4006400.0],["2007-05-14",5.6813,5.6813,5.4375,5.4788,5636000.0],["2007-05-15",5.5687,5.5687,5.35,5.3513,6159200.0],["2007-05-16",5.1875,5.4475,5.1712,5.4325,15587200.0],["2007-05-17",5.4375,5.6438,5.375,5.6137,10226400.0],["2007-05-18",5.595,5.8612,5.595,5.8088,18644800.0],["2007-05-21",5.8825,6.02,5.8713,6.01,18349600.0],["2007-05-22",6.0625,6.125,5.94,6.025,11292800.0],["2007-05-23",6.0375,6.0662,5.8762,5.8812,11525600.0],["2007-05-24",5.8625,5.9825,5.7875,5.7913,7150400.0],["2007-05-25",5.7937,5.95,5.7937,5.9187,4564000.0],["2007-05-29",5.9187,5.9288,5.8438,5.8612,4844000.0],["2007-05-30",5.815,5.9475,5.7625,5.935,4643200.0],["2007-05-31",5.9375,6.04,5.9088,5.9788,6178400.0],["2007-06-01",5.9988,6.0725,5.955,6.0113,5127200.0],["2007-06-04",6.0113,6.0375,5.95,5.985,4922400.0],["2007-06-05",5.9538,5.9538,5.865,5.9075,6427200.0],["2007-06-06",5.885,5.8875,5.7625,5.825,7709600.0],["2007-06-07",5.8,5.8263,5.7325,5.7463,5883200.0],["2007-06-08",5.6875,5.8837,5.66,5.8438,4047200.0],["2007-06-11",5.8238,5.8238,5.5775,5.6462,14560800.0],["2007-06-12",5.6262,5.6425,5.5312,5.55,9268000.0],["2007-06-13",5.5725,5.625,5.5563,5.5912,5308800.0],["2007-06-14",5.6163,5.6225,5.5487,5.5575,4864800.0],["2007-06-15",5.6512,5.6512,5.57,5.6487,4268800.0],["2007-06-18",5.64,5.8038,5.6,5.7575,9665600.0],["2007-06-19",5.7825,5.7863,5.6775,5.7275,5260800.0],["2007-06-20",5.8175,5.905,5.7925,5.7937,7373600.0],["2007-06-21",5.795,5.8113,5.685,5.7712,4937600.0],["2007-06-22",5.7712,5.7925,5.6988,5.7775,11420000.0],["2007-06-25",5.7787,5.8125,5.72,5.745,8412800.0],["2007-06-26",5.7675,5.7675,5.6737,5.725,11462400.0],["2007-06-27",5.7238,5.845,5.6988,5.8288,6365600.0],["2007-06-28",5.8288,5.855,5.7725,5.7875,4976800.0],["2007-06-29",5.8125,5.8875,5.68,5.7063,7274400.0],["2007-07-02",5.8587,5.8863,5.7075,5.8863,5638400.0],["2007-07-03",5.9313,6.1363,5.9187,6.1363,8534400.0],["2007-07-05",6.1438,6.935,6.14,6.7875,49208000.0],["2007-07-06",6.835,6.8675,6.5825,6.78,14592800.0],["2007-07-09",6.7875,6.8575,6.7013,6.7825,7398400.0],["2007-07-10",6.7375,6.7638,6.5325,6.5413,6431200.0],["2007-07-11",6.625,6.6875,6.4688,6.49,6059200.0],["2007-07-12",6.6225,6.6788,6.5462,6.655,5784000.0],["2007-07-13",6.65,7.0062,6.5312,6.7525,21756800.0],["2007-07-16",6.7825,7.0312,6.7537,6.7688,10440800.0],["2007-07-17",6.8125,6.88,6.75,6.8575,6195200.0],["2007-07-18",6.8587,7.0988,6.8375,7.0912,12946400.0],["2007-07-19",7.1238,7.22,7.1125,7.1725,8708000.0],["2007-07-20",7.1562,7.1775,6.875,6.89,10414400.0],["2007-07-23",6.9862,6.9862,6.7712,6.7712,5732000.0],["2007-07-24",6.66,6.7425,6.6013,6.6075,6294400.0],["2007-07-25",6.625,6.665,6.3938,6.4788,9351200.0],["2007-07-26",6.3688,6.4612,6.2512,6.3125,6352800.0],["2007-07-27",6.3725,6.53,6.2937,6.4488,8936000.0],["2007-07-30",6.61,6.94,6.5113,6.8975,21539200.0],["2007-07-31",7.9062,8.0938,7.6087,7.6762,53236000.0],["2007-08-01",7.6762,8.2587,7.5887,8.0162,20900000.0],["2007-08-02",8.125,8.1625,7.6475,7.75,16584800.0],["2007-08-03",7.7888,8.53,7.78,8.0887,25972000.0],["2007-08-06",8.3062,8.375,7.75,7.8812,17389600.0],["2007-08-07",7.9938,8.1875,7.8725,8.0125,20350400.0],["2007-08-08",8.23,8.725,8.0962,8.335,21196000.0],["2007-08-09",8.1088,9.175,8.0662,8.3875,29757600.0],["2007-08-10",8.2837,8.455,7.9375,8.305,17604800.0],["2007-08-13",8.445,8.6088,7.8938,7.905,11325600.0],["2007-08-14",7.9738,8.01,7.5825,7.6838,9617600.0],["2007-08-15",7.6388,7.7812,7.2512,7.3863,11574400.0],["2007-08-16",7.2512,7.6825,6.8125,7.5487,17956800.0],["2007-08-17",7.8125,8.0887,7.6438,7.99,12076800.0],["2007-08-20",8.075,8.375,7.9175,8.0562,10476000.0],["2007-08-21",8.125,8.4438,8.1187,8.3638,10636000.0],["2007-08-22",8.6275,8.7388,8.3225,8.3575,11865600.0],["2007-08-23",8.3725,8.5262,8.1012,8.1225,6660000.0],["2007-08-24",8.1225,8.2087,8.0675,8.185,5748800.0],["2007-08-27",8.125,8.125,7.8863,7.8938,6920800.0],["2007-08-28",7.8137,7.9675,7.6137,7.7812,8396000.0],["2007-08-29",7.7825,8.1275,7.7825,8.0913,6581600.0],["2007-08-30",7.985,8.1875,7.905,7.985,7962400.0],["2007-08-31",8.0625,8.1875,7.995,8.1263,4097600.0],["2007-09-04",8.0387,8.1763,8.0075,8.1663,5860800.0],["2007-09-05",8.13,8.2163,7.9437,8.055,6307200.0],["2007-09-06",8.0625,8.11,7.8162,7.9225,7934400.0],["2007-09-07",7.7638,8.0688,7.7413,7.9812,7966400.0],["2007-09-10",8.0638,8.0638,7.5563,7.8,10083200.0],["2007-09-11",7.825,8.0262,7.69,7.7712,7420000.0],["2007-09-12",7.825,8.08,7.7812,7.9788,7263200.0],["2007-09-13",7.9875,8.0525,7.8288,7.8463,6089600.0],["2007-09-14",7.7712,7.9462,7.7575,7.775,7088000.0],["2007-09-17",7.7463,7.7712,7.5813,7.6838,5265600.0],["2007-09-18",7.7725,8.24,7.64,8.2238,11829600.0],["2007-09-19",8.295,8.415,8.0737,8.1538,8434400.0],["2007-09-20",8.0837,8.1362,7.8412,7.8513,12118400.0],["2007-09-21",8.0,8.0013,7.85,7.8888,7255200.0],["2007-09-24",7.9175,8.1875,7.8875,8.09,10321600.0],["2007-09-25",8.0375,8.14,7.9387,8.0063,8048000.0],["2007-09-26",7.7375,7.8,7.31,7.5125,41840000.0],["2007-09-27",7.57,7.5975,7.2562,7.35,31093600.0],["2007-09-28",7.44,7.5825,7.38,7.4775,15349600.0],["2007-10-01",7.5625,7.6838,7.43,7.585,15283200.0],["2007-10-02",7.5938,7.6625,7.5138,7.5525,7644000.0],["2007-10-03",7.58,7.5813,7.305,7.3238,13942400.0],["2007-10-04",7.3375,7.3738,7.1,7.2375,13216000.0],["2007-10-05",7.3825,7.4062,7.2463,7.3187,16441600.0],["2007-10-08",7.2937,7.3463,7.2312,7.325,8300800.0],["2007-10-09",7.3762,7.5188,7.2838,7.475,14175200.0],["2007-10-10",7.45,7.6225,7.4163,7.5775,11213600.0],["2007-10-11",7.625,7.755,7.5725,7.665,14874400.0],["2007-10-12",7.665,7.7125,7.4513,7.5887,11648800.0],["2007-10-15",7.5938,7.6725,7.4688,7.5212,7348000.0],["2007-10-16",7.4925,7.4988,7.3137,7.3913,9968000.0],["2007-10-17",7.4462,7.4462,7.0525,7.13,32902400.0],["2007-10-18",7.0925,7.1,6.92,7.0037,16032800.0],["2007-10-19",6.9387,6.975,6.675,6.7325,23447200.0],["2007-10-22",6.6325,6.9988,6.6325,6.83,15188800.0],["2007-10-23",6.875,7.2188,6.8538,7.1475,20726400.0],["2007-10-24",7.1475,7.1475,6.7075,6.9513,20694400.0],["2007-10-25",7.0,7.2362,6.9525,7.1062,13293600.0],["2007-10-26",7.2863,7.5413,7.25,7.4462,23746400.0],["2007-10-29",7.5012,7.7,7.2625,7.3412,27477600.0],["2007-10-30",7.5138,7.9875,7.0625,7.9637,140184800.0],["2007-10-31",7.7787,7.9187,7.4338,7.7812,42489600.0],["2007-11-01",7.5237,7.5487,7.1562,7.2863,27783200.0],["2007-11-02",7.3313,7.3313,6.8438,7.0087,29281600.0],["2007-11-05",6.4363,6.9887,6.375,6.4212,38753600.0],["2007-11-06",6.625,6.625,6.095,6.1875,51257600.0],["2007-11-07",6.0,6.3125,5.9387,6.2075,22705600.0],["2007-11-08",6.155,6.2587,5.87,6.075,15977600.0],["2007-11-09",5.7087,6.025,5.625,5.8337,16876800.0],["2007-11-12",5.8162,6.0312,5.6813,5.6937,16015200.0],["2007-11-13",5.75,6.0613,5.7425,6.0325,13213600.0],["2007-11-14",6.09,6.5575,6.0763,6.375,21927200.0],["2007-11-15",6.3575,6.4375,6.1638,6.3,7048000.0],["2007-11-16",6.3263,6.4563,6.2337,6.45,9354400.0],["2007-11-19",6.45,6.505,5.8975,5.9812,15796000.0],["2007-11-20",6.28,6.3113,5.855,5.985,18624800.0],["2007-11-21",5.985,5.985,5.8162,5.8513,15093600.0],["2007-11-23",5.9212,6.025,5.875,6.0225,3274400.0],["2007-11-26",6.0212,6.1562,5.7812,5.8187,7803200.0],["2007-11-27",5.9062,6.0175,5.9,6.0138,9256800.0],["2007-11-28",6.0925,6.2063,5.9037,6.05,15165600.0],["2007-11-29",6.1112,6.1112,5.8313,6.0125,14285600.0],["2007-11-30",6.1125,6.2962,6.0462,6.21,13410400.0],["2007-12-03",6.31,6.31,6.1062,6.1363,5647200.0],["2007-12-04",6.1413,6.1413,5.8762,5.9825,9328800.0],["2007-12-05",6.0738,6.1638,6.0287,6.145,6839200.0],["2007-12-06",6.1562,6.2288,5.9113,5.9575,7940800.0],["2007-12-07",6.0,6.0613,5.7275,6.055,12832000.0],["2007-12-10",6.055,6.3187,5.9625,6.175,10960000.0],["2007-12-11",6.1937,6.2188,5.9513,6.0388,14337600.0],["2007-12-12",6.195,6.2812,5.8663,6.03,11422400.0],["2007-12-13",6.0662,6.0662,5.865,5.9375,6456800.0],["2007-12-14",5.8513,5.8875,5.5037,5.6562,13450400.0],["2007-12-17",5.61,5.6813,5.3362,5.37,10995200.0],["2007-12-18",5.425,5.5563,5.3362,5.5312,12450400.0],["2007-12-19",5.5113,5.9612,5.4338,5.7812,19836800.0],["2007-12-20",5.83,5.8575,5.4012,5.4938,17684800.0],["2007-12-21",5.57,5.7362,5.4938,5.5862,13364800.0],["2007-12-24",5.5788,5.6137,5.4062,5.435,3461600.0],["2007-12-26",5.4375,5.4375,5.2387,5.2913,7104800.0],["2007-12-27",5.2512,5.4138,5.1887,5.3825,9418400.0],["2007-12-28",5.335,5.4338,5.285,5.3075,8858400.0],["2007-12-31",5.3125,5.61,5.2712,5.4587,11530400.0],["2008-01-02",5.4612,5.7375,5.4437,5.7175,11975200.0],["2008-01-03",5.7625,5.895,5.45,5.5062,14656800.0],["2008-01-04",5.3825,5.41,5.125,5.225,10975200.0],["2008-01-07",5.3125,5.415,5.17,5.3688,14496800.0],["2008-01-08",5.405,5.5225,5.3025,5.35,11689600.0],["2008-01-09",5.3488,5.4488,5.22,5.4212,14199200.0],["2008-01-10",5.3713,5.6112,5.2625,5.54,12726400.0],["2008-01-11",5.5075,5.5325,5.3162,5.3313,6308000.0],["2008-01-14",5.485,5.7175,5.4062,5.645,17425600.0],["2008-01-15",5.5938,5.5938,5.0262,5.175,28488000.0],["2008-01-16",5.0825,5.48,5.0825,5.3562,15404000.0],["2008-01-17",5.385,5.385,4.35,4.6325,72306400.0],["2008-01-18",3.725,3.88,3.3112,3.5013,144504800.0],["2008-01-22",3.2175,3.95,3.1737,3.9113,34849600.0],["2008-01-23",3.8725,4.5338,3.6488,4.3675,30846400.0],["2008-01-24",4.495,4.65,4.425,4.4575,18374400.0],["2008-01-25",4.53,4.6225,4.2075,4.3587,11711200.0],["2008-01-28",4.4625,4.5613,4.22,4.3688,12679200.0],["2008-01-29",4.4513,4.6413,4.3125,4.5487,8187200.0],["2008-01-30",4.6225,4.9513,4.5912,4.6988,16892800.0],["2008-01-31",4.6025,5.1875,4.5312,5.0312,26171200.0],["2008-02-01",5.1838,5.4375,5.1838,5.3475,20687200.0],["2008-02-04",5.5575,5.5575,4.9612,5.0363,11690400.0],["2008-02-05",4.8513,5.2463,4.75,4.9575,13011200.0],["2008-02-06",5.0062,5.2,4.9375,5.1125,13068800.0],["2008-02-07",5.0738,5.3375,4.9462,5.3038,14129600.0],["2008-02-08",5.315,5.68,5.2812,5.5887,17132800.0],["2008-02-11",5.6125,5.7438,5.545,5.6238,8730400.0],["2008-02-12",5.655,5.7488,5.4612,5.6163,5357600.0],["2008-02-13",5.755,5.85,5.5613,5.625,12750400.0],["2008-02-14",5.6625,5.6625,5.3625,5.4275,12355200.0],["2008-02-15",5.3775,5.4037,5.2112,5.3325,9160800.0],["2008-02-19",5.4938,5.5,5.29,5.4,7619200.0],["2008-02-20",5.35,5.4475,5.25,5.3488,4462400.0],["2008-02-21",5.3063,5.49,5.3063,5.4563,8708800.0],["2008-02-22",5.4788,5.4788,4.9763,5.1238,12838400.0],["2008-02-25",5.3362,5.3362,4.735,5.005,15865600.0],["2008-02-26",4.9988,5.2188,4.9988,5.1537,12344000.0],["2008-02-27",5.085,5.085,4.78,4.8288,27656000.0],["2008-02-28",4.8562,4.8562,4.6,4.6438,11470400.0],["2008-02-29",4.5975,4.635,4.445,4.6025,7707200.0],["2008-03-03",4.5875,4.6438,4.4387,4.6438,10040000.0],["2008-03-04",4.5938,4.7137,4.48,4.5388,13183200.0],["2008-03-05",4.5188,4.6825,4.5012,4.59,7563200.0],["2008-03-06",4.5625,4.5625,4.375,4.4075,6824000.0],["2008-03-07",4.3663,4.5613,4.1562,4.3,10700000.0],["2008-03-10",4.3362,4.405,4.0775,4.125,9685600.0],["2008-03-11",4.2675,4.5,4.105,4.2425,16429600.0],["2008-03-12",4.25,4.4812,4.1975,4.2562,12916800.0],["2008-03-13",4.2162,4.4338,4.1112,4.4237,7041600.0],["2008-03-14",4.4713,4.4738,4.1925,4.25,7932000.0],["2008-03-17",4.1225,4.4587,4.0725,4.27,10790400.0],["2008-03-18",4.3787,4.6863,4.3787,4.4425,21546400.0],["2008-03-19",4.4662,4.6725,4.4662,4.5188,14922400.0],["2008-03-20",4.7688,4.9875,4.5738,4.6737,15794400.0],["2008-03-24",4.6788,4.9325,4.6788,4.905,12084000.0],["2008-03-25",4.8962,4.9938,4.75,4.875,11743200.0],["2008-03-26",4.7975,4.8787,4.7162,4.765,4630400.0],["2008-03-27",4.7362,4.8575,4.6912,4.7087,2789600.0],["2008-03-28",4.7087,4.7638,4.5613,4.585,3668800.0],["2008-03-31",4.5938,4.6462,4.4662,4.575,12424800.0],["2008-04-01",4.5938,4.7325,4.5938,4.625,8069600.0],["2008-04-02",4.7312,4.7725,4.5062,4.5363,10657600.0],["2008-04-03",4.5125,4.565,4.4587,4.5338,4975200.0],["2008-04-04",4.5125,4.5188,4.3787,4.4062,11300800.0],["2008-04-07",4.5925,4.5925,4.4375,4.5413,7882400.0],["2008-04-08",4.5113,4.6638,4.4738,4.6038,5905600.0],["2008-04-09",4.5563,4.7162,4.4,4.4538,8152800.0],["2008-04-10",4.4437,4.5575,4.405,4.5025,3276000.0],["2008-04-11",4.6238,4.7188,4.4025,4.435,9572800.0],["2008-04-14",4.4975,4.53,4.305,4.3612,7528000.0],["2008-04-15",4.3825,4.4338,4.1137,4.1875,13693600.0],["2008-04-16",4.34,4.34,4.0325,4.0512,14978400.0],["2008-04-17",4.0338,4.2063,4.0062,4.1775,5908000.0],["2008-04-18",4.2488,4.35,4.1712,4.29,12363200.0],["2008-04-21",4.3738,4.68,4.2875,4.5087,15058400.0],["2008-04-22",4.5912,4.5938,4.4138,4.4763,9435200.0],["2008-04-23",4.5462,4.5462,4.2038,4.23,12501600.0],["2008-04-24",4.3113,4.485,4.2375,4.415,11704800.0],["2008-04-25",4.4412,4.7038,4.3625,4.6225,10644800.0],["2008-04-28",4.6262,4.8625,4.6112,4.8225,15353600.0],["2008-04-29",4.3175,4.6087,4.1863,4.3275,38226400.0],["2008-04-30",4.265,4.4375,4.1512,4.1663,14070400.0],["2008-05-01",4.23,4.3925,4.1425,4.3387,8675200.0],["2008-05-02",4.465,4.4675,4.2875,4.3212,7525600.0],["2008-05-05",4.42,4.4237,4.125,4.2162,12558400.0],["2008-05-06",4.31,4.42,4.1,4.3787,6674400.0],["2008-05-07",4.3975,4.405,4.3212,4.3375,6151200.0],["2008-05-08",4.3738,4.375,4.2325,4.3125,6552800.0],["2008-05-09",4.3125,4.3125,4.2375,4.2762,4306400.0],["2008-05-12",4.2787,4.3187,4.2438,4.2838,3105600.0],["2008-05-13",4.25,4.2937,4.1213,4.1225,9140000.0],["2008-05-14",4.3362,4.4187,4.2863,4.3263,18474400.0],["2008-05-15",4.3263,4.5687,4.3263,4.55,51780800.0],["2008-05-16",4.5675,4.6337,4.5,4.5625,9500800.0],["2008-05-19",4.5988,4.8263,4.55,4.5938,13136800.0],["2008-05-20",4.5862,4.7075,4.5425,4.7075,6683200.0],["2008-05-21",4.7488,4.75,4.47,4.6,10755200.0],["2008-05-22",4.4988,4.5425,4.1838,4.2087,20210400.0],["2008-05-23",4.3362,4.3362,4.0662,4.2737,10922400.0],["2008-05-27",4.365,4.365,4.2013,4.2188,4770400.0],["2008-05-28",4.2488,4.2987,4.165,4.275,6830400.0],["2008-05-29",4.3137,4.4862,4.195,4.3725,9439200.0],["2008-05-30",4.5175,4.5475,4.3863,4.475,9053600.0],["2008-06-02",4.5,4.5025,4.2812,4.3463,8829600.0],["2008-06-03",4.3725,4.3725,4.25,4.295,10789600.0],["2008-06-04",4.3088,4.345,4.2525,4.2888,7504800.0],["2008-06-05",4.29,4.5138,4.2475,4.26,16976800.0],["2008-06-06",4.2625,4.2925,4.1188,4.1413,9458400.0],["2008-06-09",4.26,4.26,4.0938,4.17,6963200.0],["2008-06-10",4.1487,4.395,4.0675,4.29,12327200.0],["2008-06-11",4.205,4.2962,4.055,4.07,5392000.0],["2008-06-12",4.0725,4.21,3.915,3.9862,7998400.0],["2008-06-13",4.0225,4.0738,3.8812,3.9688,6721600.0],["2008-06-16",3.9688,4.1137,3.92,4.06,7245600.0],["2008-06-17",4.0813,4.0813,3.9588,4.0225,5335200.0],["2008-06-18",3.995,4.025,3.81,3.8138,6632800.0],["2008-06-19",3.8375,3.8375,3.605,3.655,18406400.0],["2008-06-20",3.655,3.685,3.5,3.5225,12586400.0],["2008-06-23",3.6225,3.625,3.4637,3.4762,6692800.0],["2008-06-24",3.475,3.5663,3.3875,3.3875,11657600.0],["2008-06-25",3.425,3.5787,3.425,3.5038,9116800.0],["2008-06-26",3.4625,3.4625,3.29,3.3512,8500000.0],["2008-06-27",3.35,3.4825,3.2587,3.26,12873600.0],["2008-06-30",3.28,3.3012,3.1562,3.205,10320800.0],["2008-07-01",3.1637,3.2812,3.0625,3.2188,13950400.0],["2008-07-02",3.3175,3.4188,3.2125,3.225,10239200.0],["2008-07-03",3.2387,3.3063,3.125,3.1275,5120000.0],["2008-07-07",3.2487,3.2487,3.0312,3.1175,6867200.0],["2008-07-08",3.2487,3.4925,3.1063,3.4925,11504800.0],["2008-07-09",3.485,3.625,3.3963,3.4662,12172000.0],["2008-07-10",3.445,3.5213,3.1437,3.22,12546400.0],["2008-07-11",3.185,3.2175,3.0687,3.175,11621600.0],["2008-07-14",3.2313,3.2713,3.125,3.1537,8360000.0],["2008-07-15",3.2475,3.2538,2.9375,3.1737,10295200.0],["2008-07-16",3.1775,3.4362,3.0638,3.38,10811200.0],["2008-07-17",3.3763,3.5575,3.3025,3.5425,8011200.0],["2008-07-18",3.5262,3.6825,3.4462,3.5113,11174400.0],["2008-07-21",3.5287,3.5687,3.385,3.42,6249600.0],["2008-07-22",3.4388,3.7875,3.2825,3.7787,10599200.0],["2008-07-23",3.7538,4.03,3.7188,3.8225,14647200.0],["2008-07-24",3.8125,3.8125,3.565,3.6163,6656000.0],["2008-07-25",3.74,3.74,3.475,3.51,8952000.0],["2008-07-28",3.6237,3.6237,3.25,3.3287,14610400.0],["2008-07-29",3.6363,3.6975,3.405,3.55,19608000.0],["2008-07-30",3.5675,3.9337,3.5663,3.7938,15272000.0],["2008-07-31",3.6737,3.8775,3.59,3.6437,7956800.0],["2008-08-01",3.73,3.8737,3.6012,3.8,5510400.0],["2008-08-04",3.7812,3.9375,3.71,3.9075,8769600.0],["2008-08-05",3.9025,4.2762,3.9025,4.2275,14172000.0],["2008-08-06",4.2737,4.2737,3.9562,4.115,7571200.0],["2008-08-07",4.0975,4.2688,4.0225,4.1137,8913600.0],["2008-08-08",4.0887,4.5625,4.0887,4.325,11047200.0],["2008-08-11",4.4513,4.575,4.3125,4.4412,8972800.0],["2008-08-12",4.4988,4.5,4.2812,4.3088,5430400.0],["2008-08-13",4.3987,4.3987,4.0237,4.2188,9087200.0],["2008-08-14",4.1988,4.2975,4.1062,4.1512,7818400.0],["2008-08-15",4.1562,4.2225,4.0512,4.1087,7672000.0],["2008-08-18",4.09,4.2375,4.0188,4.1337,5562400.0],["2008-08-19",4.075,4.075,3.91,4.0475,6550400.0],["2008-08-20",4.1175,4.135,3.92,4.0325,4637600.0],["2008-08-21",4.0287,4.1962,3.9562,4.0763,7169600.0],["2008-08-22",4.2175,4.225,4.0813,4.1675,4656800.0],["2008-08-25",4.1188,4.1663,3.93,3.99,5125600.0],["2008-08-26",4.0613,4.0613,3.8312,3.91,4433600.0],["2008-08-27",3.8775,4.1137,3.8775,4.0475,8588800.0],["2008-08-28",4.0775,4.2312,4.0625,4.2263,4612800.0],["2008-08-29",4.1825,4.3313,4.1475,4.2137,4973600.0],["2008-09-02",4.3113,4.4363,4.25,4.4037,9702400.0],["2008-09-03",4.41,4.5625,4.3438,4.5475,6735200.0],["2008-09-04",4.47,4.5275,4.2337,4.2925,6160800.0],["2008-09-05",4.2512,4.3375,4.0637,4.3137,7172800.0],["2008-09-08",4.49,4.5538,4.3875,4.4812,8748800.0],["2008-09-09",4.4825,4.5912,4.38,4.46,7259200.0],["2008-09-10",4.4925,4.5,4.2812,4.4088,6364000.0],["2008-09-11",4.4088,4.4088,4.2025,4.3612,7642400.0],["2008-09-12",4.2863,4.4375,4.2587,4.3425,6468800.0],["2008-09-15",4.0925,4.375,4.0388,4.1762,7228800.0],["2008-09-16",4.1087,4.4513,4.06,4.405,9896800.0],["2008-09-17",4.35,4.6675,4.2825,4.5738,17133600.0],["2008-09-18",4.61,5.375,4.5188,5.375,19477600.0],["2008-09-19",5.4012,5.44,4.8375,4.9037,20398400.0],["2008-09-22",4.875,4.9688,4.4875,4.56,5486400.0],["2008-09-23",4.55,4.6413,4.3125,4.43,9432800.0],["2008-09-24",4.5588,4.5588,4.21,4.29,7544800.0],["2008-09-25",4.4925,4.4925,4.1687,4.255,6135200.0],["2008-09-26",4.19,4.31,4.1638,4.25,4739200.0],["2008-09-29",4.1575,4.3738,3.7613,3.8525,11229600.0],["2008-09-30",3.9613,4.105,3.85,3.97,6602400.0],["2008-10-01",3.9475,3.9925,3.8338,3.9125,4799200.0],["2008-10-02",3.88,3.9375,3.6,3.66,6521600.0],["2008-10-03",3.8125,3.8138,3.275,3.3763,9004800.0],["2008-10-06",3.27,3.6662,3.1312,3.64,10269600.0],["2008-10-07",3.6363,3.6937,3.3312,3.3325,11688000.0],["2008-10-08",3.1537,3.6463,3.1312,3.4175,12068000.0],["2008-10-09",3.625,3.625,3.2375,3.3125,6990400.0],["2008-10-10",3.1788,3.5312,2.9813,3.5312,12840000.0],["2008-10-13",3.6862,3.7487,3.4388,3.6625,8434400.0],["2008-10-14",3.84,3.84,3.2812,3.375,9153600.0],["2008-10-15",3.5162,3.5162,3.005,3.0638,8876800.0],["2008-10-16",3.1425,3.2925,2.875,3.2313,9346400.0],["2008-10-17",3.3525,3.3525,3.0687,3.17,9314400.0],["2008-10-20",3.2213,3.2538,2.8937,3.0113,8696000.0],["2008-10-21",3.0863,3.0863,2.8138,2.8512,9818400.0],["2008-10-22",2.8112,2.8112,2.5087,2.5525,8753600.0],["2008-10-23",2.5812,2.6437,2.2113,2.3038,15471200.0],["2008-10-24",2.1662,2.3425,2.0062,2.2625,8980000.0],["2008-10-27",2.2025,2.3488,2.1875,2.2638,5594400.0],["2008-10-28",2.7125,2.935,2.4513,2.86,25820000.0],["2008-10-29",2.845,2.905,2.6888,2.77,11520000.0],["2008-10-30",2.8763,2.9913,2.7538,2.8187,6090400.0],["2008-10-31",2.83,3.25,2.825,3.25,7347200.0],["2008-11-03",3.25,3.25,3.0125,3.1075,5391200.0],["2008-11-04",3.1713,3.3112,3.0625,3.2487,4266400.0],["2008-11-05",3.225,3.4362,3.1637,3.2738,5488800.0],["2008-11-06",3.2562,3.3512,3.0312,3.0538,5420000.0],["2008-11-07",3.0812,3.2875,3.0,3.2188,4767200.0],["2008-11-10",3.3212,3.3212,2.9313,3.0812,5776800.0],["2008-11-11",3.045,3.2088,2.945,3.1175,8992000.0],["2008-11-12",3.025,3.06,2.5975,2.6525,7267200.0],["2008-11-13",2.68,3.1163,2.5638,3.0838,7507200.0],["2008-11-14",3.035,3.035,2.615,2.8675,6180000.0],["2008-11-17",2.8312,3.05,2.5512,2.56,5401600.0],["2008-11-18",2.5687,2.6175,2.2575,2.3488,10503200.0],["2008-11-19",2.37,2.395,2.125,2.1937,10040000.0],["2008-11-20",2.1537,2.4938,2.1325,2.275,8632800.0],["2008-11-21",2.3737,2.5363,2.1425,2.5025,7759200.0],["2008-11-24",2.5238,2.8,2.4162,2.7013,6331200.0],["2008-11-25",2.7275,2.7487,2.5125,2.7037,4745600.0],["2008-11-26",2.7475,2.9162,2.6312,2.8975,5252000.0],["2008-11-28",2.86,2.8975,2.71,2.8737,3840000.0],["2008-12-01",2.7963,2.8575,2.5587,2.5675,6001600.0],["2008-12-02",2.585,2.895,2.5675,2.7675,8496000.0],["2008-12-03",2.7125,3.01,2.6913,2.9813,5653600.0],["2008-12-04",2.9137,3.1775,2.875,3.04,5851200.0],["2008-12-05",3.095,3.2812,2.8625,3.2775,9935200.0],["2008-12-08",3.3125,3.425,3.125,3.425,9472800.0],["2008-12-09",3.4137,3.675,3.375,3.4713,10184800.0],["2008-12-10",3.4325,3.585,3.3725,3.4325,5325600.0],["2008-12-11",3.4075,3.4913,3.17,3.17,7324000.0],["2008-12-12",3.0,3.3488,2.9625,3.2475,6420000.0],["2008-12-15",3.2562,3.2562,2.8525,3.045,8920800.0],["2008-12-16",3.1012,3.1775,2.98,3.0725,8132800.0],["2008-12-17",3.04,3.125,2.8875,3.065,9126400.0],["2008-12-18",3.0775,3.175,3.0,3.0338,5988800.0],["2008-12-19",3.0625,3.26,3.0125,3.11,7281600.0],["2008-12-22",3.1188,3.1312,2.9213,2.9925,5055200.0],["2008-12-23",3.0038,3.01,2.8275,2.8775,4724000.0],["2008-12-24",2.9025,2.9113,2.845,2.8775,1407200.0],["2008-12-26",2.8925,2.9925,2.7762,2.84,3353600.0],["2008-12-29",2.8438,2.9613,2.7587,2.81,5999200.0],["2008-12-30",2.8263,2.9513,2.7938,2.9325,5532800.0],["2008-12-31",2.9262,3.0625,2.9062,2.98,4935200.0],["2009-01-02",3.0087,3.2113,3.0013,3.1363,4041600.0],["2009-01-05",3.2487,3.25,3.0563,3.22,4266400.0],["2009-01-06",3.2113,3.31,3.1412,3.2675,3219200.0],["2009-01-07",3.2,3.225,3.06,3.1537,4244000.0],["2009-01-08",3.125,3.15,3.0,3.1325,2788000.0],["2009-01-09",3.125,3.1437,2.975,3.0,3108800.0],["2009-01-12",3.1488,3.1488,2.8725,2.9012,3017600.0],["2009-01-13",2.8238,2.9713,2.7625,2.79,4617600.0],["2009-01-14",2.295,2.4738,2.2812,2.425,29724800.0],["2009-01-15",2.425,2.48,2.3488,2.4688,8658400.0],["2009-01-16",2.4688,2.5312,2.4012,2.4962,5520000.0],["2009-01-20",2.4825,2.5487,2.3512,2.3725,5892800.0],["2009-01-21",2.4062,2.4813,2.325,2.4575,6990400.0],["2009-01-22",2.4437,2.4513,2.2638,2.4213,8565600.0],["2009-01-23",2.3475,2.4375,2.3138,2.3463,3649600.0],["2009-01-26",2.45,2.4938,2.3175,2.3812,3455200.0],["2009-01-27",2.39,2.425,2.335,2.3412,3685600.0],["2009-01-28",2.3837,2.4475,2.3225,2.43,8794400.0],["2009-01-29",2.38,2.5187,2.3038,2.375,10273600.0],["2009-01-30",2.2687,2.3575,2.1937,2.3125,18305600.0],["2009-02-02",2.28,2.3025,2.0725,2.0988,13183200.0],["2009-02-03",2.11,2.1875,2.0638,2.17,8516000.0],["2009-02-04",2.1662,2.1875,2.1125,2.1288,6628800.0],["2009-02-05",2.1263,2.1937,2.0812,2.185,6624000.0],["2009-02-06",2.1925,2.3325,2.1925,2.275,9750400.0],["2009-02-09",2.275,2.2887,2.1925,2.1975,5381600.0],["2009-02-10",2.1888,2.2113,2.0438,2.055,9008000.0],["2009-02-11",2.0725,2.1437,1.9688,2.055,7520800.0],["2009-02-12",2.0538,2.0763,1.9975,2.065,5176800.0],["2009-02-13",2.0763,2.0763,1.9462,1.9775,4551200.0],["2009-02-17",1.9,1.97,1.8613,1.9425,7068800.0],["2009-02-18",1.9388,2.0062,1.8787,1.9288,5317600.0],["2009-02-19",1.9238,2.0387,1.8937,1.9438,5494400.0],["2009-02-20",1.91,1.95,1.815,1.8438,9959200.0],["2009-02-23",1.875,1.905,1.76,1.765,5641600.0],["2009-02-24",1.7463,1.8625,1.65,1.835,7939200.0],["2009-02-25",1.8275,1.84,1.7475,1.7875,3983200.0],["2009-02-26",1.8525,1.8575,1.7825,1.8275,7113600.0],["2009-02-27",1.7838,1.8537,1.7737,1.7988,3732800.0],["2009-03-02",1.8112,1.8112,1.7062,1.7213,7326400.0],["2009-03-03",1.7487,1.765,1.59,1.5938,7264800.0],["2009-03-04",1.615,1.655,1.5662,1.6113,4999200.0],["2009-03-05",1.6425,1.7812,1.5812,1.6313,11283200.0],["2009-03-06",1.6525,1.6537,1.4925,1.5412,7057600.0],["2009-03-09",1.5562,1.5987,1.52,1.555,3920000.0],["2009-03-10",1.7188,1.7875,1.6125,1.7138,11640000.0],["2009-03-11",1.735,1.7613,1.6875,1.6988,4475200.0],["2009-03-12",1.6875,2.0387,1.67,1.9375,10843200.0],["2009-03-13",1.98,2.1063,1.9412,2.0175,7836000.0],["2009-03-16",2.045,2.0638,1.9262,1.9262,6245600.0],["2009-03-17",2.0025,2.0225,1.895,2.0225,8241600.0],["2009-03-18",2.04,2.2812,2.0,2.2125,10480800.0],["2009-03-19",2.2313,2.2925,2.1562,2.2575,9825600.0],["2009-03-20",2.2662,2.3438,2.1425,2.1562,11868800.0],["2009-03-23",2.21,2.3438,2.1175,2.3412,7452000.0],["2009-03-24",2.195,2.2425,2.0338,2.0412,9212800.0],["2009-03-25",2.0575,2.15,1.9412,2.04,4998400.0],["2009-03-26",2.0625,2.185,2.0475,2.1762,5946400.0],["2009-03-27",2.1375,2.1512,2.0575,2.08,3704000.0],["2009-03-30",2.0338,2.1063,2.0,2.0587,4324000.0],["2009-03-31",2.0775,2.105,2.01,2.0538,3513600.0],["2009-04-01",2.0138,2.0463,1.9725,2.0138,6432800.0],["2009-04-02",2.1212,2.29,2.0363,2.1613,7089600.0],["2009-04-03",2.0013,2.2775,2.0013,2.2587,5426400.0],["2009-04-06",2.24,2.2762,2.1725,2.2175,4989600.0],["2009-04-07",2.1825,2.1913,2.0725,2.1575,5509600.0],["2009-04-08",2.1637,2.2475,2.1488,2.215,4317600.0],["2009-04-09",2.27,2.3812,2.2238,2.3637,6302400.0],["2009-04-13",2.3625,2.3625,2.275,2.3238,5030400.0],["2009-04-14",2.2938,2.3275,2.2,2.2162,5175200.0],["2009-04-15",2.205,2.2975,2.205,2.275,4051200.0],["2009-04-16",2.2787,2.4012,2.2287,2.3625,6987200.0],["2009-04-17",2.375,2.5375,2.3625,2.5025,6861600.0],["2009-04-20",2.4813,2.4813,2.2775,2.295,6585600.0],["2009-04-21",2.2912,2.4313,2.2538,2.4037,4553600.0],["2009-04-22",2.3712,2.6588,2.3612,2.5912,12352800.0],["2009-04-23",2.595,2.6825,2.5575,2.6737,8055200.0],["2009-04-24",2.6988,2.6988,2.5687,2.6163,10240800.0],["2009-04-27",2.5775,2.7487,2.5225,2.7125,10984800.0],["2009-04-28",2.9925,3.1875,2.8488,3.0625,40779200.0],["2009-04-29",2.9875,3.065,2.8637,3.0075,17214400.0],["2009-04-30",3.0538,3.0538,2.9225,2.9425,11574400.0],["2009-05-01",2.9262,3.0225,2.9125,3.0,7826400.0],["2009-05-04",3.0575,3.1525,2.9625,3.1437,6384800.0],["2009-05-05",3.1312,3.1837,3.0438,3.0625,6065600.0],["2009-05-06",3.0887,3.1037,2.8138,3.0625,8835200.0],["2009-05-07",3.1212,3.1212,2.8375,2.87,8390400.0],["2009-05-08",2.9962,3.0,2.825,2.9188,6880800.0],["2009-05-11",2.865,2.865,2.7188,2.8025,8339200.0],["2009-05-12",2.8138,2.865,2.6275,2.6988,5362400.0],["2009-05-13",2.6562,2.7188,2.5287,2.5925,7257600.0],["2009-05-14",2.635,2.7313,2.5175,2.6837,6824000.0],["2009-05-15",2.6813,2.75,2.6625,2.7113,5333600.0],["2009-05-18",2.7438,2.8387,2.7025,2.8387,6788000.0],["2009-05-19",2.9437,2.9437,2.7375,2.8175,5793600.0],["2009-05-20",2.8363,2.8988,2.7413,2.7538,7940000.0],["2009-05-21",2.7225,2.7225,2.575,2.6,11133600.0],["2009-05-22",2.6525,2.665,2.5312,2.5875,6744800.0],["2009-05-26",2.5538,2.875,2.5338,2.8725,12117600.0],["2009-05-27",2.85,3.0038,2.8125,2.8925,8491200.0],["2009-05-28",2.8975,3.06,2.8788,2.9562,7336800.0],["2009-05-29",2.9662,3.0675,2.9375,3.0675,4876000.0],["2009-06-01",3.1237,3.1662,3.0725,3.1537,4768000.0],["2009-06-02",3.1263,3.25,3.1188,3.2088,5198400.0],["2009-06-03",3.17,3.31,3.1363,3.1975,4750400.0],["2009-06-04",3.2587,3.275,3.0963,3.175,3281600.0],["2009-06-05",3.2225,3.25,3.0988,3.1488,3452800.0],["2009-06-08",3.1475,3.1475,2.955,3.0075,5670400.0],["2009-06-09",3.0,3.1037,2.9625,3.0475,5819200.0],["2009-06-10",3.0838,3.1225,2.9625,3.0963,4319200.0],["2009-06-11",3.1112,3.13,2.9887,3.0013,3074400.0],["2009-06-12",3.0113,3.0213,2.9437,3.0162,2535200.0],["2009-06-15",2.9588,2.9713,2.885,2.9125,3060000.0],["2009-06-16",2.9288,2.975,2.775,2.7775,3990400.0],["2009-06-17",2.75,2.8225,2.6263,2.7812,6456000.0],["2009-06-18",2.7912,2.805,2.7037,2.7262,3155200.0],["2009-06-19",2.7375,2.8163,2.7238,2.7562,3947200.0],["2009-06-22",2.7487,2.7487,2.6463,2.655,4250400.0],["2009-06-23",2.6725,2.7487,2.6188,2.6962,4466400.0],["2009-06-24",2.7225,2.7362,2.6575,2.67,2519200.0],["2009-06-25",2.6562,2.7325,2.5938,2.7175,5915200.0],["2009-06-26",2.7062,2.885,2.6925,2.825,6736000.0],["2009-06-29",2.8287,2.865,2.765,2.8138,2700000.0],["2009-06-30",2.825,2.875,2.7863,2.7975,3784800.0],["2009-07-01",2.845,2.88,2.8063,2.875,3623200.0],["2009-07-02",2.8112,2.875,2.7462,2.8,2813600.0],["2009-07-06",2.7713,2.8325,2.6625,2.7025,2503200.0],["2009-07-07",2.715,2.7262,2.5838,2.5912,4712800.0],["2009-07-08",2.62,2.6337,2.5625,2.6112,2730400.0],["2009-07-09",2.6437,2.7062,2.5638,2.5787,3052800.0],["2009-07-10",2.5775,2.6175,2.5038,2.5525,2798400.0],["2009-07-13",2.5412,2.7213,2.4362,2.72,5652000.0],["2009-07-14",2.7225,2.7225,2.6425,2.6813,2326400.0],["2009-07-15",2.7113,2.7812,2.61,2.7387,4912000.0],["2009-07-16",2.7325,2.885,2.6962,2.8763,4811200.0],["2009-07-17",2.8825,2.8825,2.7875,2.8125,4537600.0],["2009-07-20",2.8187,2.8688,2.785,2.86,3893600.0],["2009-07-21",2.86,2.8675,2.7562,2.8,3207200.0],["2009-07-22",2.7775,2.8925,2.7775,2.7938,3883200.0],["2009-07-23",2.7987,2.955,2.7863,2.955,10574400.0],["2009-07-24",2.9388,3.08,2.915,3.07,6636800.0],["2009-07-27",3.0638,3.2188,2.9787,3.2025,7167200.0],["2009-07-28",3.36,3.4213,3.1425,3.1788,14876000.0],["2009-07-29",3.125,3.125,3.01,3.0863,7660800.0],["2009-07-30",3.1237,3.2088,3.0687,3.0912,4979200.0],["2009-07-31",3.07,3.1675,3.0275,3.0363,3173600.0],["2009-08-03",3.0625,3.1088,3.0113,3.0262,3028000.0],["2009-08-04",3.0162,3.0475,2.9713,3.0138,2800800.0],["2009-08-05",3.025,3.09,3.0,3.0363,1895200.0],["2009-08-06",3.03,3.0825,2.9513,2.9913,3640000.0],["2009-08-07",3.0325,3.1525,3.0238,3.1275,3423200.0],["2009-08-10",3.14,3.1512,3.015,3.03,2091200.0],["2009-08-11",3.0013,3.0438,2.9213,3.0,2675200.0],["2009-08-12",3.0087,3.0738,2.9813,2.9862,3151200.0],["2009-08-13",2.9962,3.0512,2.95,3.015,2140000.0],["2009-08-14",3.0013,3.0213,2.94,2.9987,2987200.0],["2009-08-17",2.9537,2.9713,2.8912,2.9475,3799200.0],["2009-08-18",2.9388,3.0412,2.9325,2.95,2019200.0],["2009-08-19",2.91,2.9925,2.9062,2.9437,2392000.0],["2009-08-20",2.8763,2.975,2.8763,2.945,2164800.0],["2009-08-21",2.9688,3.0438,2.9588,3.02,3936000.0],["2009-08-24",3.02,3.0875,2.935,2.955,2240000.0],["2009-08-25",2.955,3.01,2.875,2.91,5064800.0],["2009-08-26",2.9137,2.9688,2.8837,2.9525,2120800.0],["2009-08-27",2.9513,3.0287,2.8812,3.0087,2411200.0],["2009-08-28",3.0312,3.0512,2.9537,3.0375,2440000.0],["2009-08-31",3.0087,3.0087,2.9337,2.9838,2445600.0],["2009-09-01",2.9625,3.0075,2.875,2.9037,3240000.0],["2009-09-02",2.89,2.9037,2.79,2.79,5120000.0],["2009-09-03",2.8138,2.83,2.775,2.815,2666400.0],["2009-09-04",2.8138,2.8425,2.7863,2.8363,4354400.0],["2009-09-08",2.87,2.905,2.8463,2.9037,3510400.0],["2009-09-09",2.9037,3.235,2.9037,3.1762,10598400.0],["2009-09-10",3.1825,3.245,3.1125,3.2275,4264000.0],["2009-09-11",3.2113,3.3087,3.1188,3.2963,7334400.0],["2009-09-14",3.3588,3.6037,3.3537,3.5175,12613600.0],["2009-09-15",3.5162,3.5625,3.4675,3.5525,4029600.0],["2009-09-16",3.5625,3.625,3.52,3.6237,5451200.0],["2009-09-17",3.6075,3.6337,3.5738,3.6288,4223200.0],["2009-09-18",3.6425,3.71,3.6275,3.7,5017600.0],["2009-09-21",3.6862,3.8588,3.57,3.8338,7531200.0],["2009-09-22",3.8963,3.905,3.7088,3.7188,4495200.0],["2009-09-23",3.72,3.72,3.55,3.56,5040800.0],["2009-09-24",3.5863,3.6463,3.485,3.5162,3038400.0],["2009-09-25",3.5312,3.5563,3.465,3.4975,2823200.0],["2009-09-28",3.53,3.5988,3.515,3.5712,1677600.0],["2009-09-29",3.5863,3.65,3.485,3.5475,3456000.0],["2009-09-30",3.6437,3.6788,3.4713,3.4787,6191200.0],["2009-10-01",3.4713,3.4775,3.3863,3.4012,5586400.0],["2009-10-02",3.3563,3.5113,3.3512,3.405,3270400.0],["2009-10-05",3.4275,3.5825,3.4125,3.5587,2709600.0],["2009-10-06",3.555,3.6037,3.4675,3.54,6506400.0],["2009-10-07",3.635,3.6713,3.55,3.565,3502400.0],["2009-10-08",3.6263,3.6488,3.5375,3.6275,3350400.0],["2009-10-09",3.615,3.6788,3.5563,3.6775,1837600.0],["2009-10-12",3.6662,3.74,3.6425,3.6537,4566400.0],["2009-10-13",3.6363,3.71,3.6012,3.6662,1474400.0],["2009-10-14",3.7037,3.7762,3.6888,3.7587,2771200.0],["2009-10-15",3.7213,3.7963,3.6962,3.785,3553600.0],["2009-10-16",3.7613,3.7987,3.6713,3.7438,5065600.0],["2009-10-19",3.7625,3.8863,3.7387,3.88,3574400.0],["2009-10-20",3.88,3.98,3.8612,3.9475,3928800.0],["2009-10-21",3.9488,4.0312,3.8,3.8012,3980800.0],["2009-10-22",3.805,3.925,3.7538,3.91,4388000.0],["2009-10-23",3.935,3.9662,3.875,3.9388,3755200.0],["2009-10-26",4.03,4.1638,4.0125,4.1363,10672000.0],["2009-10-27",3.9025,3.9862,3.6,3.6588,15507200.0],["2009-10-28",3.5538,3.5988,3.1575,3.19,23587200.0],["2009-10-29",3.2538,3.4762,3.2225,3.44,12395200.0],["2009-10-30",3.41,3.4525,3.3075,3.3563,4325600.0],["2009-11-02",3.405,3.425,3.2987,3.3625,4203200.0],["2009-11-03",3.3275,3.4225,3.3175,3.4175,2948000.0],["2009-11-04",3.5,3.5,3.33,3.3312,3070400.0],["2009-11-05",3.3725,3.48,3.34,3.48,4443200.0],["2009-11-06",3.4513,3.53,3.3788,3.47,4500800.0],["2009-11-09",3.515,3.5763,3.4913,3.5262,3162400.0],["2009-11-10",3.54,3.5812,3.4875,3.5087,2406400.0],["2009-11-11",3.535,3.6112,3.5013,3.53,2292800.0],["2009-11-12",3.53,3.5575,3.3775,3.3975,4108800.0],["2009-11-13",3.4562,3.4987,3.375,3.4787,3420000.0],["2009-11-16",3.52,3.6975,3.4938,3.6813,4932000.0],["2009-11-17",3.6813,3.6813,3.5825,3.62,4474400.0],["2009-11-18",3.65,3.6525,3.5838,3.6475,2892800.0],["2009-11-19",3.625,3.6263,3.4113,3.4762,4760000.0],["2009-11-20",3.4862,3.4862,3.355,3.4137,3093600.0],["2009-11-23",3.4813,3.5587,3.4637,3.49,2822400.0],["2009-11-24",3.5,3.5,3.3675,3.3963,3210400.0],["2009-11-25",3.4275,3.4275,3.3688,3.3925,1899200.0],["2009-11-27",3.33,3.4062,3.285,3.3038,3119200.0],["2009-11-30",3.3125,3.3338,3.1937,3.2,7151200.0],["2009-12-01",3.2262,3.2975,3.1837,3.2687,5288800.0],["2009-12-02",3.2812,3.3963,3.255,3.305,4863200.0],["2009-12-03",3.33,3.3463,3.2375,3.2413,2454400.0],["2009-12-04",3.3725,3.4325,3.285,3.405,6273600.0],["2009-12-07",3.3925,3.4337,3.3125,3.335,4118400.0],["2009-12-08",3.2887,3.3112,3.2462,3.2863,3468800.0],["2009-12-09",3.2812,3.2938,3.2475,3.2575,3493600.0],["2009-12-10",3.3012,3.3187,3.2338,3.2487,4403200.0],["2009-12-11",3.3263,3.3688,3.285,3.325,6936800.0],["2009-12-14",3.3537,3.3612,3.2838,3.3387,3703200.0],["2009-12-15",3.3087,3.3712,3.3,3.345,2248800.0],["2009-12-16",3.3537,3.4025,3.3375,3.3775,2987200.0],["2009-12-17",3.3287,3.3612,3.26,3.29,3660800.0],["2009-12-18",3.3263,3.3375,3.225,3.3038,4814400.0],["2009-12-21",3.3087,3.3863,3.3087,3.3712,2443200.0],["2009-12-22",3.3775,3.4088,3.3575,3.38,2164800.0],["2009-12-23",3.3863,3.46,3.3625,3.45,2631200.0],["2009-12-24",3.4575,3.4775,3.4288,3.4388,1521600.0],["2009-12-28",3.44,3.4862,3.3737,3.4188,3056000.0],["2009-12-29",3.42,3.4775,3.4175,3.4738,1891200.0],["2009-12-30",3.4662,3.5,3.4425,3.4838,2336000.0],["2009-12-31",3.4825,3.5,3.4062,3.4088,2436000.0],["2010-01-04",3.4337,3.5125,3.4337,3.51,4284000.0],["2010-01-05",3.5038,3.62,3.4662,3.615,3666400.0],["2010-01-06",3.6275,3.6988,3.6137,3.695,3821600.0],["2010-01-07",3.6888,3.7487,3.6212,3.6512,5780800.0],["2010-01-08",3.6525,3.6813,3.5912,3.6437,6400000.0],["2010-01-11",3.6637,3.6837,3.6025,3.6363,6161600.0],["2010-01-12",3.7,3.735,3.5875,3.62,6319200.0],["2010-01-13",3.6625,3.675,3.605,3.625,3229600.0],["2010-01-14",3.6337,3.6437,3.5838,3.6125,5499200.0],["2010-01-15",3.6063,3.645,3.4775,3.4987,4578400.0],["2010-01-19",3.5138,3.5463,3.3763,3.3925,9436000.0],["2010-01-20",3.3912,3.4,3.3125,3.335,6938400.0],["2010-01-21",3.4425,3.5463,3.3737,3.4175,15407200.0],["2010-01-22",3.41,3.4787,3.3125,3.3287,8641600.0],["2010-01-25",3.37,3.3812,3.275,3.3175,4956000.0],["2010-01-26",3.3125,3.5075,3.2725,3.4275,8334400.0],["2010-01-27",3.415,3.5262,3.415,3.4887,9220800.0],["2010-01-28",3.49,3.51,3.24,3.2812,14160000.0],["2010-01-29",3.3425,3.3675,3.1713,3.175,8784000.0],["2010-02-01",3.225,3.26,3.1437,3.2462,4974400.0],["2010-02-02",3.265,3.415,3.2162,3.35,10510400.0],["2010-02-03",3.3038,3.3263,3.2262,3.235,5456000.0],["2010-02-04",3.2125,3.2125,3.0463,3.0563,9863200.0],["2010-02-05",3.0525,3.065,2.965,3.055,10075200.0],["2010-02-08",3.08,3.0938,2.9862,2.9925,5335200.0],["2010-02-09",3.0438,3.1363,2.9862,3.1063,6520800.0],["2010-02-10",3.1037,3.14,3.0487,3.0675,4427200.0],["2010-02-11",3.0763,3.1737,3.0487,3.1662,5113600.0],["2010-02-12",3.175,3.175,3.1237,3.16,5303200.0],["2010-02-16",3.1813,3.205,3.1463,3.2037,2821600.0],["2010-02-17",3.2062,3.245,3.1988,3.2275,2428000.0],["2010-02-18",3.2313,3.2313,3.18,3.2113,2324000.0],["2010-02-19",3.2,3.2313,3.1825,3.2213,2404800.0],["2010-02-22",3.2425,3.2787,3.2175,3.2425,3177600.0],["2010-02-23",3.2425,3.2538,3.145,3.1675,3596000.0],["2010-02-24",3.2225,3.295,3.2113,3.2313,6490400.0],["2010-02-25",3.19,3.2638,3.1588,3.2613,3859200.0],["2010-02-26",3.2713,3.2838,3.2225,3.2575,2902400.0],["2010-03-01",3.27,3.3563,3.25,3.355,3281600.0],["2010-03-02",3.395,3.3963,3.335,3.37,3778400.0],["2010-03-03",3.375,3.3912,3.3187,3.3438,4318400.0],["2010-03-04",3.3575,3.3737,3.3038,3.3363,1950400.0],["2010-03-05",3.36,3.5563,3.3387,3.5175,6939200.0],["2010-03-08",3.5238,3.5838,3.5162,3.5213,3035200.0],["2010-03-09",3.525,3.6112,3.5213,3.5512,4067200.0],["2010-03-10",3.5475,3.6463,3.5225,3.625,4709600.0],["2010-03-11",3.6075,3.6512,3.5162,3.6475,6637600.0],["2010-03-12",3.6562,3.66,3.5375,3.55,6032000.0],["2010-03-15",3.545,3.56,3.4787,3.5225,3158400.0],["2010-03-16",3.54,3.59,3.5187,3.5863,2875200.0],["2010-03-17",3.5763,3.6488,3.5763,3.6212,4144800.0],["2010-03-18",3.6388,3.6975,3.5262,3.5425,9039200.0],["2010-03-19",3.5925,3.595,3.5062,3.5925,4911200.0],["2010-03-22",3.5525,3.7987,3.5225,3.7613,7964000.0],["2010-03-23",3.76,3.895,3.76,3.85,9392000.0],["2010-03-24",3.7812,3.7875,3.6325,3.645,11553600.0],["2010-03-25",3.6875,3.855,3.6825,3.77,8388800.0],["2010-03-26",3.7887,3.8588,3.7687,3.825,5187200.0],["2010-03-29",3.845,3.8463,3.7775,3.825,3466400.0],["2010-03-30",3.8163,3.875,3.7438,3.7812,6009600.0],["2010-03-31",3.7613,3.7925,3.6613,3.6762,4557600.0],["2010-04-01",3.7188,3.8263,3.705,3.82,7015200.0],["2010-04-05",3.8488,3.9,3.8263,3.8675,4884000.0],["2010-04-06",3.875,3.9288,3.8575,3.92,3035200.0],["2010-04-07",3.9262,3.9838,3.8988,3.9437,4125600.0],["2010-04-08",3.92,3.9987,3.8875,3.955,3788800.0],["2010-04-09",3.9662,4.0413,3.91,4.035,5222400.0],["2010-04-12",4.1725,4.2812,4.0988,4.1188,12874400.0],["2010-04-13",4.1363,4.1775,4.055,4.0725,7548000.0],["2010-04-14",4.1225,4.365,4.1,4.3288,11599200.0],["2010-04-15",4.3187,4.3187,4.1487,4.1737,12063200.0],["2010-04-16",4.1788,4.2575,4.1638,4.2175,5723200.0],["2010-04-19",4.1925,4.3412,4.0875,4.2063,9287200.0],["2010-04-20",4.2375,4.3,4.2087,4.235,3644800.0],["2010-04-21",4.25,4.3,4.2175,4.2525,7406400.0],["2010-04-22",4.2663,4.375,4.2125,4.3525,7149600.0],["2010-04-23",4.34,4.4313,4.3125,4.4187,4541600.0],["2010-04-26",4.3925,4.5275,4.3925,4.4913,8712000.0],["2010-04-27",4.3663,4.4062,4.1312,4.275,18670400.0],["2010-04-28",4.315,4.54,4.3125,4.4425,14744800.0],["2010-04-29",4.4862,4.5613,4.4212,4.4812,8481600.0],["2010-04-30",4.4825,4.5538,4.2075,4.2188,8756800.0],["2010-05-03",4.25,4.3913,4.2188,4.3175,9623200.0],["2010-05-04",4.37,4.37,4.1562,4.2337,7266400.0],["2010-05-05",4.1875,4.315,4.0988,4.1137,7108800.0],["2010-05-06",4.1,4.1,3.645,3.9188,11632800.0],["2010-05-07",3.9375,4.0225,3.6988,3.7738,11984000.0],["2010-05-10",4.045,4.125,3.9262,4.0963,6021600.0],["2010-05-11",4.0487,4.2913,4.0163,4.175,7000800.0],["2010-05-12",4.1813,4.3713,4.1813,4.2987,7146400.0],["2010-05-13",4.275,4.3,4.1813,4.2512,6088800.0],["2010-05-14",4.1875,4.23,4.0025,4.1013,6496800.0],["2010-05-17",4.0912,4.1562,3.8737,4.1175,7610400.0],["2010-05-18",4.1863,4.2475,3.9987,4.0262,4767200.0],["2010-05-19",3.925,3.995,3.8125,3.9237,9872000.0],["2010-05-20",3.7938,3.905,3.75,3.8138,10742400.0],["2010-05-21",3.745,4.03,3.6788,3.8725,10476800.0],["2010-05-24",3.9288,3.9938,3.865,3.8812,4700000.0],["2010-05-25",3.755,3.8975,3.64,3.885,7753600.0],["2010-05-26",4.1863,4.3,4.0712,4.195,18442400.0],["2010-05-27",4.25,4.375,4.2337,4.3387,9385600.0],["2010-05-28",4.2962,4.3587,4.1863,4.2112,8130400.0],["2010-06-01",4.1388,4.2288,4.0525,4.065,4486400.0],["2010-06-02",4.0887,4.2213,4.0262,4.2162,3432800.0],["2010-06-03",4.22,4.315,4.1712,4.3075,5016000.0],["2010-06-04",4.18,4.2488,4.0,4.0862,7220800.0],["2010-06-07",4.0912,4.1562,3.9137,3.9337,3602400.0],["2010-06-08",3.9575,4.03,3.785,4.0075,5481600.0],["2010-06-09",4.05,4.1825,3.9475,3.99,7846400.0],["2010-06-10",4.0775,4.1737,4.0163,4.1625,6464000.0],["2010-06-11",4.1725,4.3325,4.0637,4.2925,8388000.0],["2010-06-14",4.305,4.4338,4.2925,4.3412,7009600.0],["2010-06-15",4.4113,4.4975,4.325,4.4788,5965600.0],["2010-06-16",4.4325,4.7288,4.3913,4.6238,10644000.0],["2010-06-17",4.6775,4.7112,4.5037,4.6075,6740000.0],["2010-06-18",4.63,4.7325,4.5625,4.6875,6939200.0],["2010-06-21",4.7638,4.8587,4.5512,4.5837,7909600.0],["2010-06-22",4.5613,4.71,4.4713,4.4875,5780000.0],["2010-06-23",4.5437,4.6375,4.4587,4.5813,4760000.0],["2010-06-24",4.5325,4.5475,4.3212,4.385,8146400.0],["2010-06-25",4.4175,4.5062,4.3637,4.4925,5128000.0],["2010-06-28",4.4387,4.6137,4.4338,4.5225,4457600.0],["2010-06-29",4.4288,4.4288,4.145,4.1988,7014400.0],["2010-06-30",4.2137,4.3088,4.1275,4.1413,4409600.0],["2010-07-01",4.1262,4.2362,3.9537,4.1863,5736800.0],["2010-07-02",4.2137,4.2312,4.0662,4.0862,2856000.0],["2010-07-06",4.1988,4.2925,4.0138,4.0637,3960000.0],["2010-07-07",4.1038,4.3463,4.0662,4.3263,5241600.0],["2010-07-08",4.395,4.425,4.3125,4.425,6695200.0],["2010-07-09",4.4088,4.4938,4.3787,4.4887,5928800.0],["2010-07-12",4.4563,4.555,4.4425,4.4913,4796800.0],["2010-07-13",4.5588,4.5613,4.4,4.5188,7008800.0],["2010-07-14",4.4837,4.5425,4.365,4.4187,5066400.0],["2010-07-15",4.4,4.4412,4.3225,4.4325,4211200.0],["2010-07-16",4.405,4.4088,4.155,4.1663,7013600.0],["2010-07-19",4.2488,4.25,4.08,4.1512,3298400.0],["2010-07-20",4.0887,4.255,4.0338,4.19,5601600.0],["2010-07-21",4.2362,4.33,4.15,4.2875,6414400.0],["2010-07-22",4.3738,4.65,4.355,4.625,11357600.0],["2010-07-23",4.5887,4.6887,4.5637,4.6775,4689600.0],["2010-07-26",4.6912,4.8025,4.6912,4.7787,10112800.0],["2010-07-27",4.9637,5.0,4.685,4.7413,14808800.0],["2010-07-28",4.7175,4.7762,4.6275,4.6375,5412000.0],["2010-07-29",4.7038,4.7512,4.5625,4.6788,4393600.0],["2010-07-30",4.5938,4.7638,4.5738,4.695,4272000.0],["2010-08-02",4.7888,4.8362,4.7087,4.7787,5468000.0],["2010-08-03",4.7587,4.7613,4.5963,4.6712,5066400.0],["2010-08-04",4.6663,4.7787,4.6475,4.7512,3363200.0],["2010-08-05",4.7125,4.75,4.6675,4.6775,4070400.0],["2010-08-06",4.5875,4.6788,4.5712,4.6588,5112000.0],["2010-08-09",4.7125,4.75,4.6475,4.735,4720800.0],["2010-08-10",4.6687,4.75,4.6363,4.7087,3445600.0],["2010-08-11",4.6075,4.6575,4.55,4.5637,5437600.0],["2010-08-12",4.5613,4.5912,4.4113,4.5613,3162400.0],["2010-08-13",4.5275,4.62,4.4837,4.4862,2987200.0],["2010-08-16",4.4525,4.4862,4.3987,4.4338,7096800.0],["2010-08-17",4.4988,4.6512,4.4688,4.575,6520800.0],["2010-08-18",4.5825,4.75,4.5325,4.7063,5711200.0],["2010-08-19",4.6838,4.7063,4.525,4.5388,6168000.0],["2010-08-20",4.53,4.6213,4.4488,4.5975,3536800.0],["2010-08-23",4.6462,4.6937,4.515,4.5462,3071200.0],["2010-08-24",4.4675,4.5475,4.3538,4.4488,3657600.0],["2010-08-25",4.3913,4.5788,4.375,4.5625,3928800.0],["2010-08-26",4.5963,4.6112,4.3525,4.365,4701600.0],["2010-08-27",4.4225,4.5538,4.275,4.525,7784800.0],["2010-08-30",4.49,4.5813,4.355,4.3688,4279200.0],["2010-08-31",4.35,4.5,4.29,4.4837,6494400.0],["2010-09-01",4.595,4.7362,4.5675,4.5925,6532800.0],["2010-09-02",4.5887,4.6875,4.5763,4.655,4143200.0],["2010-09-03",4.7263,4.81,4.68,4.7937,4401600.0],["2010-09-07",4.7838,4.9237,4.74,4.795,7248000.0],["2010-09-08",4.8012,4.95,4.8012,4.87,5900800.0],["2010-09-09",4.9887,5.0475,4.8825,4.95,7291200.0],["2010-09-10",4.9837,5.0875,4.98,4.9862,5324000.0],["2010-09-13",5.0475,5.125,5.0113,5.1137,7404800.0],["2010-09-14",5.125,5.3225,5.0925,5.2762,13384000.0],["2010-09-15",5.2688,5.5175,5.2512,5.32,10556000.0],["2010-09-16",5.29,5.5237,5.28,5.5087,7300800.0],["2010-09-17",5.5062,5.545,5.4575,5.5212,10876000.0],["2010-09-20",5.5613,5.6625,5.5025,5.6537,5560000.0],["2010-09-21",5.67,5.68,5.5687,5.635,6013600.0],["2010-09-22",5.5938,5.66,5.4637,5.5,6756000.0],["2010-09-23",5.4262,5.6413,5.3663,5.5487,6288000.0],["2010-09-24",5.635,5.7625,5.5975,5.615,6763200.0],["2010-09-27",5.62,5.7038,5.5875,5.6525,2941600.0],["2010-09-28",5.6838,5.75,5.5862,5.6838,6323200.0],["2010-09-29",5.675,5.7562,5.6638,5.6875,4032000.0],["2010-09-30",5.7337,5.75,5.57,5.63,4446400.0],["2010-10-01",5.665,5.73,5.535,5.6312,4401600.0],["2010-10-04",5.6225,5.7,5.5275,5.605,4244000.0],["2010-10-05",5.6863,5.875,5.6075,5.6388,14558400.0],["2010-10-06",5.625,5.6562,5.5087,5.5563,5572800.0],["2010-10-07",5.5825,5.6562,5.5237,5.5738,4223200.0],["2010-10-08",5.5738,5.8525,5.5738,5.7775,7014400.0],["2010-10-11",5.7888,5.845,5.7288,5.74,3344000.0],["2010-10-12",5.705,5.8425,5.6638,5.8,4715200.0],["2010-10-13",5.8325,6.0,5.8238,5.8488,6512000.0],["2010-10-14",5.8438,5.9375,5.7362,5.785,4644800.0],["2010-10-15",5.8513,5.87,5.6875,5.7025,8082400.0],["2010-10-18",5.7675,5.785,5.7025,5.7787,3187200.0],["2010-10-19",5.6887,5.7463,5.5575,5.61,4825600.0],["2010-10-20",5.6375,5.7125,5.57,5.6638,2982400.0],["2010-10-21",5.7013,5.9725,5.5862,5.6762,4611200.0],["2010-10-22",5.7812,5.8962,5.7137,5.8837,4973600.0],["2010-10-25",5.9225,6.0738,5.8913,5.9887,7976800.0],["2010-10-26",5.67,6.0613,5.5938,5.9975,16339200.0],["2010-10-27",5.9763,5.9875,5.7812,5.85,7509600.0],["2010-10-28",5.9275,6.0087,5.765,5.87,5429600.0],["2010-10-29",5.8625,5.8962,5.7913,5.835,3525600.0],["2010-11-01",5.8688,5.9363,5.7812,5.8125,3650400.0],["2010-11-02",5.8513,5.9237,5.7675,5.85,4520800.0],["2010-11-03",5.875,5.9237,5.7312,5.8038,4280800.0],["2010-11-04",5.8938,6.0712,5.875,6.0613,6840000.0],["2010-11-05",6.0675,6.3625,6.0675,6.2825,7881600.0],["2010-11-08",6.2888,6.4988,6.2625,6.47,6905600.0],["2010-11-09",6.485,6.4988,6.3738,6.4075,5099200.0],["2010-11-10",6.395,6.485,6.3275,6.4812,4112800.0],["2010-11-11",6.4025,6.5375,6.3775,6.4963,3941600.0],["2010-11-12",6.4375,6.4913,6.2838,6.3187,3616000.0],["2010-11-15",6.3362,6.3863,6.1988,6.2137,3697600.0],["2010-11-16",6.225,6.4237,6.1325,6.25,5780000.0],["2010-11-17",6.27,6.4575,6.2512,6.3637,5884000.0],["2010-11-18",6.4612,6.5525,6.4563,6.495,4857600.0],["2010-11-19",6.4625,6.8375,6.4612,6.7812,7235200.0],["2010-11-22",6.875,6.8863,6.7362,6.8738,8367200.0],["2010-11-23",6.8175,6.9763,6.765,6.94,5298400.0],["2010-11-24",7.0,7.1425,7.0,7.0725,7585600.0],["2010-11-26",7.1525,7.1525,6.9825,7.0625,1985600.0],["2010-11-29",7.0325,7.0575,6.9375,7.0037,7836000.0],["2010-11-30",6.9525,7.3362,6.9525,7.2162,7067200.0],["2010-12-01",7.3125,7.385,7.2213,7.2375,5212800.0],["2010-12-02",7.2625,7.3238,7.1438,7.2613,3822400.0],["2010-12-03",7.1962,7.3987,7.1737,7.3787,4247200.0],["2010-12-06",7.4363,7.45,7.3075,7.4437,3229600.0],["2010-12-07",7.5138,7.515,7.3238,7.34,5568000.0],["2010-12-08",7.3325,7.4163,7.2625,7.3362,2148000.0],["2010-12-09",7.3175,7.3938,7.2613,7.3762,5517600.0],["2010-12-10",7.39,7.5113,7.3713,7.5012,5066400.0],["2010-12-13",7.425,7.5175,7.4225,7.4637,7089600.0],["2010-12-14",7.4688,7.48,7.0825,7.0938,10943200.0],["2010-12-15",7.0525,7.0813,6.7,6.8475,19624000.0],["2010-12-16",6.8463,7.0563,6.8325,7.0138,6284000.0],["2010-12-17",7.0375,7.1863,6.9938,7.16,7230400.0],["2010-12-20",7.3025,7.3025,7.0738,7.1537,3956800.0],["2010-12-21",7.1825,7.1875,7.1112,7.175,3265600.0],["2010-12-22",7.1213,7.1562,6.73,6.8113,8011200.0],["2010-12-23",6.815,6.9237,6.8137,6.8562,3070400.0],["2010-12-27",6.8488,6.8562,6.7275,6.8125,2145600.0],["2010-12-28",6.8025,6.8337,6.67,6.6838,3304000.0],["2010-12-29",6.71,6.8625,6.7075,6.825,3225600.0],["2010-12-30",6.8288,6.9375,6.8275,6.8925,2316800.0],["2010-12-31",6.8925,6.9187,6.825,6.855,3596800.0],["2011-01-03",6.8725,7.025,6.8125,6.9462,6912800.0],["2011-01-04",6.965,7.0138,6.74,6.8313,4911200.0],["2011-01-05",6.8212,6.9925,6.79,6.9425,3428000.0],["2011-01-06",6.9688,6.9825,6.7838,6.83,3564000.0],["2011-01-07",6.85,6.85,6.595,6.6937,4948800.0],["2011-01-10",6.6512,6.9525,6.5825,6.9025,4219200.0],["2011-01-11",6.9887,7.0,6.7688,6.7987,3057600.0],["2011-01-12",6.8738,6.945,6.8475,6.8775,2152800.0],["2011-01-13",6.8975,6.9375,6.8562,6.9338,2528800.0],["2011-01-14",6.925,7.0437,6.9138,7.0375,2415200.0],["2011-01-18",7.0375,7.1038,6.97,7.1038,3904800.0],["2011-01-19",7.1038,7.1238,6.8825,6.9012,4458400.0],["2011-01-20",6.875,6.9513,6.75,6.7613,4646400.0],["2011-01-21",6.7875,6.8238,6.6337,6.6562,6144000.0],["2011-01-24",6.7438,6.9187,6.6525,6.69,10423200.0],["2011-01-25",6.6925,6.7137,6.4713,6.625,8934400.0],["2011-01-26",6.635,6.7663,6.5662,6.735,6556000.0],["2011-01-27",7.0175,7.4938,6.9775,7.4738,25632800.0],["2011-01-28",7.4862,7.6225,7.3825,7.4688,9772000.0],["2011-01-31",7.485,7.545,7.4062,7.4825,7510400.0],["2011-02-01",7.5,7.5575,7.4412,7.5225,7880000.0],["2011-02-02",7.5075,7.585,7.4175,7.4262,5837600.0],["2011-02-03",7.43,7.6025,7.4275,7.5325,6378400.0],["2011-02-04",7.52,8.1187,7.4763,7.9625,12228800.0],["2011-02-07",7.9625,8.1938,7.9163,8.1888,9432000.0],["2011-02-08",8.1625,8.3988,8.1313,8.3737,8384000.0],["2011-02-09",8.3387,8.5813,8.3025,8.3088,7668000.0],["2011-02-10",8.2875,8.6538,8.2425,8.64,8252000.0],["2011-02-11",8.625,8.7463,8.5638,8.7262,4944800.0],["2011-02-14",8.7312,8.8038,8.6038,8.62,6752000.0],["2011-02-15",8.4625,8.59,8.3538,8.4175,6013600.0],["2011-02-16",8.435,8.5337,8.3538,8.4712,4324000.0],["2011-02-17",8.42,8.5,8.3025,8.4412,3373600.0],["2011-02-18",8.4275,8.525,8.3625,8.48,3121600.0],["2011-02-22",8.35,8.5662,8.2625,8.2688,4224000.0],["2011-02-23",8.25,8.3075,7.785,8.0312,8089600.0],["2011-02-24",8.0,8.1587,7.9237,8.07,5130400.0],["2011-02-25",8.1088,8.3837,8.105,8.2525,5331200.0],["2011-02-28",8.2913,8.3263,8.1175,8.2788,3609600.0],["2011-03-01",8.285,8.2975,7.9763,8.0588,4781600.0],["2011-03-02",8.0538,8.0962,7.8162,7.985,4134400.0],["2011-03-03",8.125,8.3313,8.0863,8.32,5711200.0],["2011-03-04",8.2837,8.435,8.25,8.4163,5073600.0],["2011-03-07",8.43,8.6562,8.2188,8.4825,10854400.0],["2011-03-08",8.5025,8.8363,8.4888,8.6862,9174400.0],["2011-03-09",8.6375,8.7738,8.5125,8.6062,4104800.0],["2011-03-10",8.5,8.59,8.3962,8.4613,4242400.0],["2011-03-11",8.45,8.7212,8.37,8.6812,5049600.0],["2011-03-14",8.5662,8.6425,8.4175,8.5337,4404800.0],["2011-03-15",8.25,8.53,8.1938,8.44,4938400.0],["2011-03-16",8.4025,8.5913,8.2788,8.3925,4431200.0],["2011-03-17",8.5312,8.5513,8.3,8.385,3301600.0],["2011-03-18",8.1675,8.255,7.8762,7.9138,15441600.0],["2011-03-21",8.0125,8.2288,8.0037,8.1888,5110400.0],["2011-03-22",8.1862,8.2063,8.0037,8.0238,3808800.0],["2011-03-23",7.9862,8.1625,7.9125,8.115,3725600.0],["2011-03-24",8.1525,8.2362,8.0863,8.1562,3585600.0],["2011-03-25",8.1763,8.3875,8.1325,8.2238,3962400.0],["2011-03-28",8.235,8.3363,8.0763,8.1388,3984800.0],["2011-03-29",8.085,8.5962,7.9637,8.54,9294400.0],["2011-03-30",8.5825,8.82,8.5625,8.6287,6476000.0],["2011-03-31",8.6362,8.6875,8.4575,8.5063,5211200.0],["2011-04-01",8.5588,9.265,8.5075,9.1538,15990400.0],["2011-04-04",9.245,9.375,9.11,9.3188,9255200.0],["2011-04-05",9.3413,9.6062,9.3125,9.5063,6908000.0],["2011-04-06",9.5625,9.5825,9.13,9.2375,7156800.0],["2011-04-07",9.2388,9.36,9.0625,9.1375,5339200.0],["2011-04-08",9.165,9.2375,8.895,8.925,6103200.0],["2011-04-11",8.935,9.2863,8.935,9.1613,7107200.0],["2011-04-12",9.0337,9.375,8.9825,9.2463,7895200.0],["2011-04-13",9.3038,9.3862,9.1625,9.37,4911200.0],["2011-04-14",9.2537,9.3538,9.0962,9.1763,5555200.0],["2011-04-15",9.1687,9.3,9.1412,9.2338,3372000.0],["2011-04-18",9.1,9.325,8.9425,9.2638,5149600.0],["2011-04-19",9.2762,9.7463,9.2625,9.725,10845600.0],["2011-04-20",9.8663,9.9487,9.7262,9.8062,8245600.0],["2011-04-21",9.9,9.9,9.695,9.8162,3184800.0],["2011-04-25",9.9812,10.0,9.71,9.8088,6914400.0],["2011-04-26",9.3625,9.4312,8.67,8.705,36849600.0],["2011-04-27",8.75,8.8,8.5238,8.7563,13842400.0],["2011-04-28",8.75,9.03,8.69,8.78,11573600.0],["2011-04-29",8.7875,8.7875,8.445,8.5575,12137600.0],["2011-05-02",8.5612,8.5737,8.1625,8.35,13780000.0],["2011-05-03",8.3025,8.3425,8.0588,8.0938,10068800.0],["2011-05-04",8.0938,8.1838,7.8637,8.165,11727200.0],["2011-05-05",8.1062,8.2712,7.975,8.1438,9878400.0],["2011-05-06",8.2413,8.4062,8.11,8.25,10284800.0],["2011-05-09",8.25,8.3462,8.1925,8.2113,7202400.0],["2011-05-10",8.22,8.4438,8.1912,8.425,8424800.0],["2011-05-11",8.3888,8.615,8.385,8.5913,12054400.0],["2011-05-12",8.5337,8.6562,8.47,8.5075,7920000.0],["2011-05-13",8.5275,8.5775,8.2925,8.365,6657600.0],["2011-05-16",8.2863,8.3575,8.0525,8.0913,7336000.0],["2011-05-17",8.0463,8.1062,7.695,8.0112,15142400.0],["2011-05-18",8.2262,8.4537,8.1888,8.3888,12928000.0],["2011-05-19",8.4362,8.4688,8.2375,8.3612,6326400.0],["2011-05-20",8.3675,8.4237,8.0475,8.1788,8041600.0],["2011-05-23",8.0638,8.1862,8.0,8.125,5735200.0],["2011-05-24",8.1275,8.1713,8.0075,8.025,4278400.0],["2011-05-25",7.9812,8.0688,7.8275,8.0063,7676800.0],["2011-05-26",7.915,8.2087,7.915,8.2025,6945600.0],["2011-05-27",8.2212,8.2937,8.1412,8.1737,3492800.0],["2011-05-31",8.24,8.2825,8.0288,8.1475,5663200.0],["2011-06-01",8.13,8.3875,8.13,8.3287,11647200.0],["2011-06-02",8.3287,8.4812,8.1825,8.27,9020800.0],["2011-06-03",8.175,8.6237,8.1625,8.32,8651200.0],["2011-06-06",8.3138,8.36,8.1112,8.1412,5402400.0],["2011-06-07",8.1575,8.2675,8.0763,8.0825,5522400.0],["2011-06-08",8.0638,8.07,7.7875,7.8137,8672000.0],["2011-06-09",7.8325,8.1862,7.7613,8.1587,14790400.0],["2011-06-10",8.2812,8.3837,7.9975,8.015,11796000.0],["2011-06-13",8.2537,8.5625,8.1562,8.4963,17323200.0],["2011-06-14",8.61,8.7375,8.5763,8.71,12900800.0],["2011-06-15",8.6125,8.6987,8.465,8.5087,8554400.0],["2011-06-16",8.4975,8.6175,8.3713,8.5025,10716000.0],["2011-06-17",8.6987,8.7288,8.3925,8.5087,15342400.0],["2011-06-20",8.5075,9.0087,8.455,8.9838,12272000.0],["2011-06-21",9.0437,9.3363,9.0013,9.2025,16122400.0],["2011-06-22",9.1812,9.3625,9.0212,9.035,7849600.0],["2011-06-23",8.89,9.2113,8.8013,9.2025,9275200.0],["2011-06-24",9.1737,9.3462,9.0575,9.2963,33004000.0],["2011-06-27",9.29,9.4062,9.1875,9.2875,10760800.0],["2011-06-28",9.5188,9.71,9.4812,9.7,9658400.0],["2011-06-29",9.72,9.8938,9.5725,9.6362,10446400.0],["2011-06-30",9.6375,9.7475,9.6225,9.6637,5378400.0],["2011-07-01",9.7087,9.9537,9.625,9.9038,7304000.0],["2011-07-05",9.7987,10.1812,9.7063,10.155,12234400.0],["2011-07-06",10.12,10.15,9.8775,9.9637,14188000.0],["2011-07-07",10.0325,10.19,9.9375,9.9475,10637600.0],["2011-07-08",9.7863,9.9675,9.675,9.9438,6719200.0],["2011-07-11",9.8337,9.995,9.605,9.65,7588800.0],["2011-07-12",9.6388,9.8925,9.5938,9.775,7876000.0],["2011-07-13",9.815,10.0875,9.8,9.9163,6465600.0],["2011-07-14",9.9375,9.9812,9.7338,9.7825,5210400.0],["2011-07-15",9.8225,9.8375,9.64,9.7413,4550400.0],["2011-07-18",9.6637,9.7937,9.635,9.71,3551200.0],["2011-07-19",9.8088,10.3325,9.7788,10.3,12284800.0],["2011-07-20",10.305,10.305,10.1,10.1488,6528800.0],["2011-07-21",10.1838,10.3687,10.0363,10.0525,10467200.0],["2011-07-22",10.0662,10.1163,9.9025,9.9587,11932000.0],["2011-07-25",9.8813,9.9625,9.7188,9.8237,13099200.0],["2011-07-26",9.8737,10.2712,9.3375,9.4312,38247200.0],["2011-07-27",9.37,9.4537,8.9925,9.0063,12422400.0],["2011-07-28",8.9688,9.4738,8.9,9.3125,15205600.0],["2011-07-29",9.1388,9.3488,9.04,9.1763,9786400.0],["2011-08-01",9.3287,9.4575,9.025,9.1088,8469600.0],["2011-08-02",8.9925,9.2063,8.6213,8.6475,10982400.0],["2011-08-03",8.5538,8.7937,8.2575,8.7662,16773600.0],["2011-08-04",8.6438,8.66,8.0162,8.0988,14628000.0],["2011-08-05",8.2537,8.3462,7.5813,7.83,20994400.0],["2011-08-08",7.44,7.6363,6.7962,6.9913,22619200.0],["2011-08-09",7.2775,7.675,6.9363,7.66,15816800.0],["2011-08-10",7.7063,7.8612,7.3688,7.385,10930400.0],["2011-08-11",7.465,7.9938,7.3225,7.8675,10064000.0],["2011-08-12",7.9462,8.0513,7.8412,7.9662,6710400.0],["2011-08-15",8.0913,8.2537,7.9525,8.245,8744800.0],["2011-08-16",8.1163,8.1788,7.855,7.93,10124800.0],["2011-08-17",8.0063,8.0887,7.3175,7.3925,14255200.0],["2011-08-18",7.1537,7.1675,6.83,6.9788,21792000.0],["2011-08-19",6.8775,7.2625,6.5775,6.5975,11928800.0],["2011-08-22",6.9475,7.1562,6.8425,6.9988,12984000.0],["2011-08-23",7.1213,7.9262,6.9913,7.8288,19810400.0],["2011-08-24",7.8288,7.96,7.6863,7.865,8995200.0],["2011-08-25",7.89,7.965,7.4375,7.4513,10408800.0],["2011-08-26",7.4037,8.46,7.3375,8.4375,19534400.0],["2011-08-29",8.5588,8.9,8.4913,8.7638,16359200.0],["2011-08-30",8.68,9.1475,8.6438,9.045,15990400.0],["2011-08-31",9.1025,9.17,8.7312,8.8575,13416800.0],["2011-09-01",8.825,9.07,8.6737,8.7163,7202400.0],["2011-09-02",8.4963,8.62,8.3125,8.42,7911200.0],["2011-09-06",8.0688,8.5562,8.055,8.4987,8177600.0],["2011-09-07",8.7362,8.9025,8.5212,8.895,9260800.0],["2011-09-08",8.7563,9.1012,8.7113,8.8462,11810400.0],["2011-09-09",8.73,8.7375,8.26,8.4425,10710400.0],["2011-09-12",8.275,8.7013,8.2688,8.6725,8324000.0],["2011-09-13",8.7163,8.9812,8.6488,8.8962,6777600.0],["2011-09-14",8.935,9.55,8.775,9.405,17751200.0],["2011-09-15",9.425,9.6625,9.2137,9.6025,15256800.0],["2011-09-16",9.675,10.1,9.575,9.86,20979200.0],["2011-09-19",9.6575,9.9438,9.5238,9.8237,9246400.0],["2011-09-20",9.8638,10.0312,9.5325,9.5662,9038400.0],["2011-09-21",9.5813,9.6725,9.2075,9.21,9730400.0],["2011-09-22",8.8188,8.9375,8.6313,8.815,15057600.0],["2011-09-23",8.9025,9.3737,8.8763,9.0837,9370400.0],["2011-09-26",9.215,9.5463,9.0262,9.5275,7784800.0],["2011-09-27",9.7875,9.8112,9.3475,9.4425,11044800.0],["2011-09-28",9.465,9.5037,9.11,9.1313,6234400.0],["2011-09-29",9.3313,9.3488,8.3075,8.8125,10993600.0],["2011-09-30",8.6512,8.8013,8.2975,8.3013,8712800.0],["2011-10-03",8.1888,8.4738,7.89,8.0712,9404000.0],["2011-10-04",7.9425,8.55,7.8125,8.5075,13638400.0],["2011-10-05",8.5013,8.7,8.335,8.6562,9599200.0],["2011-10-06",8.6625,9.0675,8.625,9.0325,7144000.0],["2011-10-07",9.0387,9.1737,8.6962,8.745,7935200.0],["2011-10-10",8.99,9.3612,8.99,9.3062,6468800.0],["2011-10-11",9.2788,9.525,9.1587,9.4087,7399200.0],["2011-10-12",9.4825,9.695,9.2388,9.2812,10852000.0],["2011-10-13",9.2275,9.4187,9.1,9.1875,7830400.0],["2011-10-14",9.3525,9.4,9.1613,9.33,6338400.0],["2011-10-17",9.3775,9.56,8.9738,9.06,6116800.0],["2011-10-18",9.0087,9.2375,8.6538,9.1512,7508000.0],["2011-10-19",9.09,9.2063,8.885,8.9113,5111200.0],["2011-10-20",8.9275,9.0312,8.75,8.9587,4283200.0],["2011-10-21",9.0962,9.2475,9.0325,9.1388,8579200.0],["2011-10-24",9.2625,9.6975,9.14,9.5413,16333600.0],["2011-10-25",9.2812,10.4338,9.2575,10.0188,47403200.0],["2011-10-26",10.155,10.4613,9.94,10.3612,23020000.0],["2011-10-27",10.625,10.7688,10.3912,10.75,16209600.0],["2011-10-28",10.6275,10.75,10.4625,10.7288,9400000.0],["2011-10-31",10.5938,10.925,10.5125,10.5513,10103200.0],["2011-11-01",10.15,10.46,10.0825,10.2563,10248000.0],["2011-11-02",10.5425,10.7212,10.2675,10.475,10677600.0],["2011-11-03",10.4325,10.75,10.2925,10.72,9729600.0],["2011-11-04",10.69,10.7188,10.4263,10.5375,6313600.0],["2011-11-07",10.5325,10.7,10.285,10.4375,5072800.0],["2011-11-08",10.5487,10.6,10.125,10.4712,7277600.0],["2011-11-09",10.1875,10.365,10.0312,10.1112,6556000.0],["2011-11-10",10.2238,10.2463,9.9263,10.125,5235200.0],["2011-11-11",10.27,10.4987,10.1725,10.4875,5203200.0],["2011-11-14",10.5125,10.6362,10.3438,10.3687,4084800.0],["2011-11-15",10.2887,10.4762,10.1875,10.41,6368800.0],["2011-11-16",10.2887,10.4275,10.0538,10.1062,4351200.0],["2011-11-17",10.0962,10.1987,9.6237,9.825,9566400.0],["2011-11-18",9.8862,9.9237,9.485,9.6112,7015200.0],["2011-11-21",9.325,9.5962,9.1938,9.4613,9744000.0],["2011-11-22",9.4525,9.5988,9.3525,9.3825,7483200.0],["2011-11-23",9.2875,9.625,9.2662,9.5538,7860800.0],["2011-11-25",9.5087,9.5863,9.2725,9.3363,3958400.0],["2011-11-28",9.6425,9.9625,9.6425,9.9513,8101600.0],["2011-11-29",9.945,9.9838,9.7,9.7887,10664000.0],["2011-11-30",10.1587,10.375,9.93,10.1663,18121600.0],["2011-12-01",9.9987,10.2987,9.875,10.2325,7171200.0],["2011-12-02",10.3038,10.6075,10.2063,10.23,7156800.0],["2011-12-05",10.3925,10.5175,10.3237,10.5063,5630400.0],["2011-12-06",10.4862,10.4862,10.2662,10.3287,5280800.0],["2011-12-07",10.25,10.3538,10.065,10.2775,5073600.0],["2011-12-08",10.185,10.33,9.93,9.9875,4978400.0],["2011-12-09",10.0337,10.3687,9.9312,10.3375,5814400.0],["2011-12-12",10.1812,10.1812,9.6038,9.89,13076800.0],["2011-12-13",10.0075,10.0225,9.1775,9.31,16226400.0],["2011-12-14",9.275,9.3875,9.0625,9.2487,10728000.0],["2011-12-15",9.4325,9.4975,9.0288,9.2662,10968800.0],["2011-12-16",9.3687,9.4087,9.23,9.2662,7493600.0],["2011-12-19",9.3125,9.3625,8.975,9.0037,4809600.0],["2011-12-20",9.2013,9.2975,9.0188,9.0425,7754400.0],["2011-12-21",9.0612,9.0925,8.7113,8.89,9880800.0],["2011-12-22",8.9438,8.985,8.75,8.8237,7055200.0],["2011-12-23",8.8687,9.1737,8.805,9.1475,5728000.0],["2011-12-27",9.135,9.3825,9.0363,9.2125,5989600.0],["2011-12-28",9.1838,9.2288,8.9875,9.0688,4834400.0],["2011-12-29",9.0562,9.115,8.8875,8.98,5335200.0],["2011-12-30",8.9812,9.17,8.9362,8.9738,4116000.0],["2012-01-03",9.2338,9.375,9.0013,9.0225,7126400.0],["2012-01-04",9.0125,9.1713,8.93,9.0825,8602400.0],["2012-01-05",9.0387,9.1575,8.7825,9.1562,10757600.0],["2012-01-06",9.155,9.365,9.08,9.2688,8214400.0],["2012-01-09",9.2887,9.3912,9.1213,9.2963,8222400.0],["2012-01-10",9.44,9.4625,9.255,9.3938,8084000.0],["2012-01-11",9.3413,9.48,9.3162,9.47,6409600.0],["2012-01-12",9.53,9.7338,9.4537,9.7075,12467200.0],["2012-01-13",9.6462,9.8025,9.5813,9.6462,7448800.0],["2012-01-17",9.72,9.8287,9.4913,9.5337,8024000.0],["2012-01-18",9.215,9.2875,8.97,9.155,21862400.0],["2012-01-19",9.2063,9.29,8.9875,9.1175,16294400.0],["2012-01-20",9.0775,9.2463,9.0487,9.2025,7675200.0],["2012-01-23",9.3075,9.6125,9.3,9.4712,12132000.0],["2012-01-24",9.4087,9.5925,9.3512,9.55,11840000.0],["2012-01-25",9.5238,9.7312,9.475,9.6862,16334400.0],["2012-01-26",9.4987,9.6575,9.07,9.175,41981600.0],["2012-01-27",9.1275,9.6862,9.095,9.615,16980000.0],["2012-01-30",9.4975,9.6938,9.3813,9.6325,8977600.0],["2012-01-31",9.815,10.055,9.7688,9.9525,18972000.0],["2012-02-01",9.9963,10.0175,9.785,9.805,12276000.0],["2012-02-02",9.8162,9.875,9.64,9.6975,9993600.0],["2012-02-03",9.8112,10.0675,9.7688,10.0575,9277600.0],["2012-02-06",9.9762,10.1763,9.9375,10.1,6473600.0],["2012-02-07",10.1,10.1687,9.9688,10.1287,6162400.0],["2012-02-08",10.1975,10.4213,10.0737,10.2,11184800.0],["2012-02-09",10.2113,10.3562,10.1088,10.3525,7906400.0],["2012-02-10",10.225,10.305,10.1562,10.2563,8036000.0],["2012-02-13",10.3375,10.3475,10.1562,10.31,5008800.0],["2012-02-14",10.2788,10.5938,10.2413,10.5938,10365600.0],["2012-02-15",10.5125,10.8588,10.4525,10.5063,16508000.0],["2012-02-16",10.4537,10.72,10.4537,10.7037,9548800.0],["2012-02-17",10.6962,10.8088,10.5675,10.6088,6496000.0],["2012-02-21",10.5363,10.5725,10.2638,10.315,5001600.0],["2012-02-22",10.2762,10.4362,10.2762,10.3512,4324800.0],["2012-02-23",10.375,10.4637,10.2762,10.3,3760800.0],["2012-02-24",10.6088,10.7875,10.43,10.7288,11320000.0],["2012-02-27",10.6613,10.9712,10.5312,10.895,11576800.0],["2012-02-28",10.9475,11.1125,10.7712,10.965,9700800.0],["2012-02-29",11.1313,11.235,10.9987,11.155,11520800.0],["2012-03-01",11.1875,11.5363,11.1562,11.515,11074400.0],["2012-03-02",11.5112,11.5775,11.395,11.5275,7839200.0],["2012-03-05",11.5188,11.64,11.455,11.49,6800000.0],["2012-03-06",11.32,11.3337,11.0,11.105,10030400.0],["2012-03-07",11.1575,11.4525,11.1388,11.3775,7055200.0],["2012-03-08",11.5075,11.67,11.455,11.6062,7016000.0],["2012-03-09",11.6,11.9312,11.5625,11.8675,7434400.0],["2012-03-12",11.6587,11.9775,11.51,11.9187,10352800.0],["2012-03-13",11.9937,12.2288,11.9438,12.2125,9372000.0],["2012-03-14",12.175,12.3875,12.1488,12.1962,10292800.0],["2012-03-15",12.195,12.2487,11.965,12.0037,8078400.0],["2012-03-16",12.0413,12.0413,11.73,11.7887,9245600.0],["2012-03-19",11.8512,12.0925,11.7362,11.9725,4328000.0],["2012-03-20",11.9012,12.115,11.8888,12.0725,4140800.0],["2012-03-21",12.09,12.2987,12.0575,12.2063,5971200.0],["2012-03-22",12.0887,12.3237,12.0737,12.2175,5053600.0],["2012-03-23",12.2075,12.2113,11.89,12.1375,4777600.0],["2012-03-26",12.2575,12.4187,12.2087,12.37,4498400.0],["2012-03-27",12.37,12.4025,12.1838,12.2,3720800.0],["2012-03-28",12.2,12.2225,11.8088,11.985,5202400.0],["2012-03-29",11.8025,11.8025,11.4563,11.755,10151200.0],["2012-03-30",11.8575,12.0075,11.6713,11.75,5664800.0],["2012-04-02",11.76,12.1313,11.7338,12.0238,6135200.0],["2012-04-03",12.0375,12.28,11.9975,12.2612,6315200.0],["2012-04-04",11.88,12.0025,11.7312,11.8062,8919200.0],["2012-04-05",11.805,12.0413,11.805,11.9412,5048000.0],["2012-04-09",11.8825,11.935,11.7563,11.9087,5302400.0],["2012-04-10",11.8875,11.93,11.4563,11.5312,7836800.0],["2012-04-11",11.665,11.85,11.6375,11.7762,4961600.0],["2012-04-12",11.7638,11.9012,11.7113,11.885,2755200.0],["2012-04-13",11.9038,12.0413,11.7712,12.0325,4735200.0],["2012-04-16",12.125,12.2063,11.86,11.885,3643200.0],["2012-04-17",11.95,12.1788,11.95,12.0487,5007200.0],["2012-04-18",12.0162,12.2075,11.8938,12.1275,4301600.0],["2012-04-19",12.1112,12.1538,11.9712,12.0625,8519200.0],["2012-04-20",11.8725,12.8575,11.7662,12.6912,30960000.0],["2012-04-23",12.5075,12.6237,12.2575,12.5562,15592000.0],["2012-04-24",12.5688,12.5925,11.8475,11.9175,13212800.0],["2012-04-25",12.0337,12.1713,11.8475,12.0825,8039200.0],["2012-04-26",12.1337,12.2375,12.0013,12.1987,6673600.0],["2012-04-27",12.2437,12.445,12.035,12.3612,9452800.0],["2012-04-30",12.3425,12.4275,12.2,12.2413,4468800.0],["2012-05-01",12.1987,12.43,12.025,12.2887,7704800.0],["2012-05-02",12.185,12.7212,12.175,12.6388,7338400.0],["2012-05-03",12.5837,12.7375,12.3837,12.4213,6035200.0],["2012-05-04",12.2913,12.3663,11.95,12.0662,5228800.0],["2012-05-07",12.0075,12.1725,11.915,12.1012,5648000.0],["2012-05-08",11.9825,12.045,11.1687,11.585,13058400.0],["2012-05-09",11.63,11.89,11.4237,11.7425,12488800.0],["2012-05-10",11.8188,11.9062,11.6112,11.7338,7388000.0],["2012-05-11",11.6875,11.945,11.635,11.8525,6251200.0],["2012-05-14",11.7475,11.8713,11.605,11.7575,5389600.0],["2012-05-15",11.8237,11.9913,11.7587,11.825,7924800.0],["2012-05-16",11.8313,11.9462,11.6875,11.8413,8109600.0],["2012-05-17",11.8212,11.8575,11.2525,11.2537,9394400.0],["2012-05-18",11.2537,11.5363,11.075,11.125,8695200.0],["2012-05-21",11.125,11.6825,11.0975,11.6512,5764000.0],["2012-05-22",11.6825,11.8988,11.6388,11.795,4860000.0],["2012-05-23",11.7125,11.9637,11.6187,11.86,7120000.0],["2012-05-24",11.8562,12.2575,11.8162,12.1613,9054400.0],["2012-05-25",12.165,12.3112,12.1562,12.2738,4731200.0],["2012-05-29",12.4375,12.6125,12.3625,12.595,10640800.0],["2012-05-30",12.43,12.6337,12.375,12.5875,4734400.0],["2012-05-31",12.5538,12.62,12.3175,12.5913,5052800.0],["2012-06-01",12.245,12.3462,11.7712,11.9688,8300800.0],["2012-06-04",11.9688,12.2362,11.8512,12.1637,7092000.0],["2012-06-05",12.135,12.4375,12.0875,12.3825,4184000.0],["2012-06-06",12.4788,12.6975,12.4237,12.6687,5639200.0],["2012-06-07",12.5,12.6438,12.2312,12.4775,7849600.0],["2012-06-08",12.4587,12.915,12.39,12.9137,9412000.0],["2012-06-11",13.0725,13.3938,12.8175,12.8425,13952800.0],["2012-06-12",13.0162,13.28,12.83,13.2288,10936000.0],["2012-06-13",13.1875,13.225,12.5763,12.6163,9081600.0],["2012-06-14",12.6012,12.8713,12.5138,12.71,8336000.0],["2012-06-15",12.7262,13.265,12.71,13.2188,9841600.0],["2012-06-18",13.1362,13.3062,13.0063,13.26,4682400.0],["2012-06-19",13.2812,13.4825,13.2262,13.305,5378400.0],["2012-06-20",13.2775,13.3538,13.0962,13.1475,6240000.0],["2012-06-21",12.7662,12.7825,12.255,12.3088,19340000.0],["2012-06-22",12.4113,12.5,12.2063,12.47,8905600.0],["2012-06-25",12.2925,12.3088,11.9575,12.1488,6132800.0],["2012-06-26",12.2037,12.3687,12.0638,12.0737,7312000.0],["2012-06-27",12.0087,12.1125,11.5162,11.6538,11014400.0],["2012-06-28",11.5913,11.635,11.125,11.3138,15159200.0],["2012-06-29",11.38,11.875,11.38,11.81,21456000.0],["2012-07-02",11.6725,11.6725,11.2775,11.4712,9533600.0],["2012-07-03",11.4563,11.525,11.26,11.455,4830400.0],["2012-07-05",11.555,11.9113,11.4563,11.735,8028000.0],["2012-07-06",11.625,11.6925,11.41,11.4775,7906400.0],["2012-07-09",11.4712,11.61,11.385,11.5363,9924800.0],["2012-07-10",11.5825,11.8875,11.58,11.7325,8182800.0],["2012-07-11",11.73,11.7325,11.29,11.3675,7141200.0],["2012-07-12",11.255,11.65,11.0175,11.58,8995200.0],["2012-07-13",11.6975,11.95,11.6925,11.85,6081600.0],["2012-07-16",11.7875,11.8375,11.625,11.7625,6128800.0],["2012-07-17",11.9225,12.3325,11.9175,12.16,12177600.0],["2012-07-18",12.125,12.595,12.105,12.36,7650000.0],["2012-07-19",12.475,12.73,12.3975,12.6325,7707600.0],["2012-07-20",12.545,12.5725,12.19,12.3975,9192800.0],["2012-07-23",12.1475,12.3225,11.8325,12.095,11627600.0],["2012-07-24",12.925,13.75,12.925,13.1975,40788400.0],["2012-07-25",13.255,13.6525,13.2075,13.48,13398400.0],["2012-07-26",13.72,13.9875,13.685,13.8275,9466800.0],["2012-07-27",13.87,13.9975,13.685,13.785,8322400.0],["2012-07-30",13.795,13.975,13.6875,13.8525,5912800.0],["2012-07-31",13.7475,13.8,13.485,13.61,6207200.0],["2012-08-01",13.735,13.775,13.375,13.375,6537600.0],["2012-08-02",13.3475,13.6975,13.255,13.5275,5731200.0],["2012-08-03",13.7775,14.1,13.7475,14.0275,6735600.0],["2012-08-06",14.025,14.4325,13.98,14.4175,9247200.0],["2012-08-07",14.4925,14.62,14.1425,14.1875,8420800.0],["2012-08-08",14.1,14.305,14.0675,14.1725,4497600.0],["2012-08-09",14.21,14.45,14.18,14.3375,4032400.0],["2012-08-10",14.24,14.4,14.0525,14.19,4762400.0],["2012-08-13",14.18,14.25,13.955,14.22,2966400.0],["2012-08-14",14.295,14.3075,14.06,14.105,3552000.0],["2012-08-15",14.0925,14.1025,13.9575,13.99,4180400.0],["2012-08-16",14.0325,14.2775,13.9375,14.125,5042400.0],["2012-08-17",14.1425,14.54,14.065,14.4325,7113200.0],["2012-08-20",14.4325,14.465,14.1525,14.1875,4285600.0],["2012-08-21",14.1975,14.42,14.0775,14.1475,3972000.0],["2012-08-22",14.125,14.3125,14.0425,14.2075,3252000.0],["2012-08-23",14.2025,14.3425,14.04,14.2975,3728000.0],["2012-08-24",14.2525,14.2925,13.95,13.9675,7070400.0],["2012-08-27",14.045,14.0625,13.68,13.8875,6055600.0],["2012-08-28",13.8975,14.42,13.8875,14.3475,6497600.0],["2012-08-29",14.375,14.5775,14.33,14.39,4672800.0],["2012-08-30",14.34,14.56,14.23,14.42,3481200.0],["2012-08-31",14.545,14.6775,14.375,14.5525,5013200.0],["2012-09-04",14.5025,14.7975,14.325,14.675,4360400.0],["2012-09-05",14.6725,14.725,14.3425,14.3625,5769600.0],["2012-09-06",14.5125,14.85,14.4125,14.8325,6062800.0],["2012-09-07",14.8375,15.2025,14.7475,14.91,6464800.0],["2012-09-10",14.9075,15.1,14.85,14.9,3288800.0],["2012-09-11",14.8425,14.8425,14.5475,14.805,5235600.0],["2012-09-12",14.8425,15.0275,14.8275,14.8775,3972400.0],["2012-09-13",14.8575,15.055,14.565,14.825,5818400.0],["2012-09-14",14.825,15.24,14.825,15.0075,4548400.0],["2012-09-17",14.715,14.85,14.58,14.7625,3974400.0],["2012-09-18",14.745,14.745,14.2175,14.4875,6744000.0],["2012-09-19",14.5475,14.7325,14.4575,14.535,2880800.0],["2012-09-20",14.48,14.5,14.225,14.2625,5156000.0],["2012-09-21",14.41,14.4125,14.0,14.135,8521600.0],["2012-09-24",14.085,14.27,13.9525,14.1125,4788000.0],["2012-09-25",14.125,14.2125,13.6225,13.655,7224800.0],["2012-09-26",13.6325,13.8125,13.32,13.665,6468800.0],["2012-09-27",13.745,14.16,13.6575,14.0,5078000.0],["2012-09-28",13.8025,14.0875,13.7175,13.9575,5158400.0],["2012-10-01",14.01,14.475,13.8425,13.875,6779200.0],["2012-10-02",13.9,14.08,13.825,13.97,4136400.0],["2012-10-03",13.84,13.945,13.55,13.7225,10383600.0],["2012-10-04",13.8325,14.2375,13.7575,14.095,5962800.0],["2012-10-05",14.2125,14.3,13.99,14.015,3323200.0],["2012-10-08",14.02,14.33,13.8775,13.9025,3623600.0],["2012-10-09",13.9525,13.97,13.435,13.53,7033200.0],["2012-10-10",13.5825,13.725,13.5075,13.575,4181200.0],["2012-10-11",13.7525,13.8675,13.6,13.6475,4098800.0],["2012-10-12",13.6325,13.795,13.5775,13.64,2924800.0],["2012-10-15",13.66,14.0,13.66,13.995,3008400.0],["2012-10-16",14.085,14.5625,14.045,14.52,5570800.0],["2012-10-17",14.47,14.7775,14.3925,14.65,4482800.0],["2012-10-18",14.6275,15.05,14.6175,14.8175,4567600.0],["2012-10-19",14.6875,14.8,14.5525,14.6875,4718800.0],["2012-10-22",14.595,14.6225,14.3,14.4375,6220000.0],["2012-10-23",14.2975,14.4575,14.2275,14.36,5375600.0],["2012-10-24",14.48,14.5775,13.945,14.155,8506400.0],["2012-10-25",13.515,13.875,13.0025,13.2325,27808400.0],["2012-10-26",13.1725,13.2825,12.5075,13.0375,12571600.0],["2012-10-31",13.1525,13.3375,12.925,13.065,6316400.0],["2012-11-01",13.02,13.29,12.8625,13.28,5418000.0],["2012-11-02",13.3675,13.5925,13.17,13.17,4193600.0],["2012-11-05",13.185,13.28,13.0125,13.25,3254400.0],["2012-11-06",13.2775,13.415,13.125,13.4,4132800.0],["2012-11-07",13.17,13.2825,12.98,13.215,4308800.0],["2012-11-08",13.1975,13.1975,12.5775,12.6275,5739600.0],["2012-11-09",12.55,12.6875,12.225,12.4725,11269200.0],["2012-11-12",12.5075,12.62,12.28,12.405,4857200.0],["2012-11-13",12.5425,12.91,12.3425,12.785,6297600.0],["2012-11-14",13.0025,13.035,12.4225,12.4475,5284800.0],["2012-11-15",12.45,12.5775,12.245,12.54,6708400.0],["2012-11-16",12.5875,12.88,12.325,12.69,6114000.0],["2012-11-19",12.815,13.05,12.77,12.815,6422800.0],["2012-11-20",12.82,13.0625,12.77,12.9825,5068400.0],["2012-11-21",13.1075,13.1975,12.7875,13.085,4215600.0],["2012-11-23",13.025,13.1975,12.985,13.185,1880400.0],["2012-11-26",13.185,13.4275,13.1275,13.41,6826000.0],["2012-11-27",13.3475,13.7675,13.325,13.525,7100800.0],["2012-11-28",13.4875,13.705,13.43,13.685,4358800.0],["2012-11-29",13.73,13.8,13.2875,13.4575,6947200.0],["2012-11-30",13.525,13.525,12.9575,12.9575,19485600.0],["2012-12-03",13.0775,13.2075,12.925,13.16,4159600.0],["2012-12-04",13.1375,13.165,12.85,13.0275,3394000.0],["2012-12-05",13.02,13.1025,12.7575,12.9775,4031200.0],["2012-12-06",13.0,13.195,12.7375,13.1825,3732400.0],["2012-12-07",13.2125,13.3475,12.9725,13.04,2570000.0],["2012-12-10",13.0525,13.125,12.4075,12.5325,9328400.0],["2012-12-11",12.575,12.8275,12.55,12.8275,6207600.0],["2012-12-12",12.605,12.775,12.5175,12.64,7563200.0],["2012-12-13",12.6575,12.7475,12.0975,12.115,7154400.0],["2012-12-14",12.0925,12.305,12.015,12.0525,6161600.0],["2012-12-17",12.075,12.1025,11.5275,11.9725,16136000.0],["2012-12-18",12.065,12.6425,12.0275,12.4675,8215600.0],["2012-12-19",12.4525,12.5825,12.24,12.2525,4190400.0],["2012-12-20",12.2625,12.2875,11.7025,11.8675,9322800.0],["2012-12-21",11.73,12.3275,11.7225,12.265,9990000.0],["2012-12-24",12.23,12.385,12.2175,12.3125,2407200.0],["2012-12-26",12.4925,12.525,11.8875,11.9125,5500800.0],["2012-12-27",11.8775,12.1475,11.75,12.0125,7052800.0],["2012-12-28",11.945,12.03,11.7775,11.855,6706800.0],["2012-12-31",11.7825,12.21,11.78,12.1325,5601200.0],["2013-01-02",12.425,12.5,11.9575,12.0825,5601200.0],["2013-01-03",12.075,12.545,12.055,12.415,4672400.0],["2013-01-04",12.8225,12.825,12.2475,12.3375,13139200.0],["2013-01-07",12.0775,12.305,12.0075,12.1075,6808800.0],["2013-01-08",12.1075,12.265,12.035,12.16,4480000.0],["2013-01-09",12.1725,12.1975,11.5975,11.6625,12527200.0],["2013-01-10",11.695,11.9925,11.5325,11.92,8829200.0],["2013-01-11",11.92,12.045,11.7775,12.0225,5450400.0],["2013-01-14",12.0125,12.205,11.985,12.085,6629200.0],["2013-01-15",11.9725,11.9725,11.7,11.8625,5771200.0],["2013-01-16",11.8875,11.9,11.695,11.765,4434400.0],["2013-01-17",11.8325,11.8925,11.68,11.7375,4889200.0],["2013-01-18",11.7375,11.75,11.5175,11.565,7578400.0],["2013-01-22",11.5,12.005,11.345,11.86,9542800.0],["2013-01-23",11.75,11.955,11.6525,11.9225,5698400.0],["2013-01-24",11.62,11.76,11.08,11.465,36373600.0],["2013-01-25",11.725,12.1225,11.685,12.065,15046800.0],["2013-01-28",12.0625,12.065,11.805,11.9775,4510000.0],["2013-01-29",11.98,12.275,11.805,12.0775,10808400.0],["2013-01-30",11.99,12.255,11.9025,12.0325,12768000.0],["2013-01-31",12.54,12.985,12.5,12.7175,21563200.0],["2013-02-01",12.81,12.8725,12.58,12.625,8435600.0],["2013-02-04",12.56,12.7125,12.4125,12.49,4990800.0],["2013-02-05",12.5,12.8075,12.5,12.6175,5708400.0],["2013-02-06",12.6375,12.7725,12.5,12.525,5046000.0],["2013-02-07",12.56,12.56,12.285,12.485,8124400.0],["2013-02-08",12.555,12.66,12.4675,12.55,3579600.0],["2013-02-11",12.4975,12.5,12.29,12.455,4905600.0],["2013-02-12",12.4975,12.5825,12.3475,12.43,4118800.0],["2013-02-13",12.4275,12.5975,12.12,12.175,5823600.0],["2013-02-14",12.12,12.305,12.0475,12.225,4055200.0],["2013-02-15",12.2375,12.4975,12.2125,12.3875,6539200.0],["2013-02-19",12.455,12.625,12.38,12.44,5006800.0],["2013-02-20",12.46,12.4975,12.175,12.19,4661200.0],["2013-02-21",12.175,12.22,11.805,11.935,6222400.0],["2013-02-22",12.015,12.1475,11.7825,11.8125,5358800.0],["2013-02-25",11.8925,12.0525,11.665,11.6725,5864000.0],["2013-02-26",11.695,11.9775,11.5775,11.8825,7259200.0],["2013-02-27",11.855,12.155,11.815,12.0525,4424800.0],["2013-02-28",12.0525,12.3925,12.03,12.32,6506800.0],["2013-03-01",12.275,12.41,12.225,12.365,6829600.0],["2013-03-04",12.3025,12.6475,12.2725,12.4925,4626800.0],["2013-03-05",12.5725,12.6125,12.38,12.4775,5806800.0],["2013-03-06",12.4875,12.6975,12.4275,12.5525,4357200.0],["2013-03-07",12.625,12.6325,12.43,12.625,4250800.0],["2013-03-08",12.6475,12.715,12.1875,12.285,7186000.0],["2013-03-11",12.1475,12.2125,11.9025,12.17,9165200.0],["2013-03-12",12.1825,12.2875,12.03,12.1275,4832400.0],["2013-03-13",12.13,12.4925,12.13,12.4275,4696800.0],["2013-03-14",12.495,12.7825,12.4775,12.77,6535600.0],["2013-03-15",12.7975,12.865,12.6125,12.665,6123600.0],["2013-03-18",12.54,12.63,12.4525,12.5525,4122400.0],["2013-03-19",12.5075,12.62,12.0225,12.12,6132400.0],["2013-03-20",12.245,12.4625,12.145,12.4025,5581200.0],["2013-03-21",12.28,12.355,12.0825,12.0925,5335600.0],["2013-03-22",12.3375,12.67,12.3,12.65,9394400.0],["2013-03-25",12.745,12.745,12.555,12.6775,5506400.0],["2013-03-26",12.69,12.7175,12.4725,12.6625,3576000.0],["2013-03-27",12.5975,12.7925,12.4475,12.7425,3556800.0],["2013-03-28",12.6775,12.9375,12.6775,12.8,5252000.0],["2013-04-01",12.775,12.925,12.5725,12.64,3166800.0],["2013-04-02",12.74,13.21,12.67,12.905,5854000.0],["2013-04-03",12.935,13.405,12.86,13.3125,8238000.0],["2013-04-04",13.2775,13.4475,13.15,13.3075,5442000.0],["2013-04-05",13.1125,13.285,12.9225,13.26,2847200.0],["2013-04-08",13.25,13.5275,13.23,13.505,4858000.0],["2013-04-09",13.55,13.5875,13.3925,13.5525,4716000.0],["2013-04-10",13.6025,13.825,13.525,13.7425,5464800.0],["2013-04-11",13.85,14.14,13.815,14.0075,6768000.0],["2013-04-12",14.0,14.2775,13.94,14.25,7217600.0],["2013-04-15",14.4925,14.63,14.09,14.0975,12865600.0],["2013-04-16",14.1525,14.38,13.925,14.1925,7543200.0],["2013-04-17",14.1225,14.2475,13.795,14.205,6938000.0],["2013-04-18",14.2125,14.2175,13.7925,13.9175,9604400.0],["2013-04-19",14.4675,14.61,13.82,14.1025,17269600.0],["2013-04-22",13.955,13.965,13.675,13.815,7861200.0],["2013-04-23",13.9175,14.0175,13.72,13.8675,5115600.0],["2013-04-24",13.8425,14.0425,13.805,13.9925,5621200.0],["2013-04-25",14.015,14.2325,14.0,14.1125,5546400.0],["2013-04-26",14.13,14.1975,13.875,13.94,3734800.0],["2013-04-29",14.075,14.1175,13.88,13.98,5006400.0],["2013-04-30",14.0,14.275,13.925,14.27,7004400.0],["2013-05-01",14.215,14.35,14.0475,14.09,4856800.0],["2013-05-02",14.245,14.3125,14.045,14.235,3808400.0],["2013-05-03",14.315,14.4875,14.275,14.4275,4286400.0],["2013-05-06",14.415,14.53,14.34,14.4125,3626400.0],["2013-05-07",14.3775,14.4875,14.375,14.465,3833600.0],["2013-05-08",14.4175,14.5675,14.3375,14.5525,4477600.0],["2013-05-09",14.5525,14.795,14.5275,14.6625,5084400.0],["2013-05-10",14.6375,14.9925,14.6275,14.9625,6061200.0],["2013-05-13",14.915,15.045,14.785,14.8575,4557200.0],["2013-05-14",14.8625,15.2175,14.86,15.1525,3660400.0],["2013-05-15",15.155,15.4075,15.125,15.345,4043200.0],["2013-05-16",15.325,15.4475,15.2875,15.3475,6260800.0],["2013-05-17",15.36,15.685,15.335,15.6275,5725600.0],["2013-05-20",15.5625,15.6725,15.42,15.52,3917600.0],["2013-05-21",15.5,16.1175,15.4725,16.075,8760000.0],["2013-05-22",16.075,16.3875,15.8525,15.89,9871200.0],["2013-05-23",15.6875,15.82,15.5,15.7525,7349600.0],["2013-05-24",15.605,15.6825,15.3925,15.635,4537200.0],["2013-05-28",15.84,15.97,15.75,15.8225,3613600.0],["2013-05-29",15.705,15.87,15.59,15.685,3789600.0],["2013-05-30",15.67,15.8675,15.5525,15.685,4593600.0],["2013-05-31",15.64,15.7775,15.4975,15.5,4405200.0],["2013-06-03",15.4625,15.595,15.2075,15.4375,5182800.0],["2013-06-04",15.4925,15.7475,15.2925,15.385,4479600.0],["2013-06-05",15.425,15.6475,14.675,14.91,17061600.0],["2013-06-06",14.8725,14.9,14.68,14.8625,8833600.0],["2013-06-07",14.9325,15.0825,14.75,14.955,6784800.0],["2013-06-10",14.98,15.15,14.9125,15.01,5805600.0],["2013-06-11",14.885,15.0175,14.8,14.9,4244800.0],["2013-06-12",14.975,15.0025,14.66,14.76,4852800.0],["2013-06-13",14.825,14.9025,14.6625,14.8475,2595200.0],["2013-06-14",14.8,14.9,14.6975,14.795,2653200.0],["2013-06-17",14.9125,14.97,14.81,14.8675,2746800.0],["2013-06-18",14.91,15.0625,14.8575,15.015,3271200.0],["2013-06-19",15.0025,15.125,14.8825,14.92,3560800.0],["2013-06-20",14.8075,14.8075,14.35,14.43,6532000.0],["2013-06-21",14.4425,14.45,14.0575,14.205,8841600.0],["2013-06-24",14.0875,14.3225,13.9075,14.17,3868400.0],["2013-06-25",14.2525,14.5025,14.21,14.375,3578800.0],["2013-06-26",14.535,14.56,14.4125,14.4375,3330400.0],["2013-06-27",14.54,14.7025,14.415,14.615,3809600.0],["2013-06-28",14.6125,14.9875,14.5125,14.9275,7208000.0],["2013-07-01",14.95,15.265,14.94,15.02,3332400.0],["2013-07-02",14.99,15.2175,14.8625,15.005,2421200.0],["2013-07-03",14.9075,15.19,14.895,15.19,2500000.0],["2013-07-05",15.2375,15.375,15.14,15.305,1990000.0],["2013-07-08",15.3525,15.5,15.3525,15.395,1908800.0],["2013-07-09",15.425,15.5,15.225,15.42,2901200.0],["2013-07-10",15.43,15.6,15.33,15.4525,2245200.0],["2013-07-11",15.5625,15.5625,14.975,15.0875,6419200.0],["2013-07-12",15.0875,15.27,15.0875,15.2,2270400.0],["2013-07-15",15.25,15.385,15.1675,15.215,2422000.0],["2013-07-16",15.2225,15.245,14.8625,14.955,4750000.0],["2013-07-17",14.99,15.1125,14.955,15.085,4140400.0],["2013-07-18",15.205,15.3675,15.13,15.2775,6174000.0],["2013-07-19",15.34,15.425,15.14,15.3825,4514800.0],["2013-07-22",15.36,15.4675,15.2375,15.3675,3629600.0],["2013-07-23",15.4,15.59,15.3425,15.475,5139600.0],["2013-07-24",15.5075,15.6725,15.3925,15.4575,5082400.0],["2013-07-25",16.345,17.3875,16.3375,17.345,23112400.0],["2013-07-26",17.0525,17.1825,16.715,17.1325,8768000.0],["2013-07-29",16.79,17.02,16.715,16.915,5220000.0],["2013-07-30",16.955,17.095,16.725,16.9575,4849600.0],["2013-07-31",17.0325,17.09,16.755,16.7825,3581200.0],["2013-08-01",16.985,17.43,16.91,17.375,6231200.0],["2013-08-02",17.2625,17.375,17.1025,17.2825,3318000.0],["2013-08-05",17.2925,17.475,17.1825,17.3175,2561600.0],["2013-08-06",17.2375,17.575,17.205,17.51,4849600.0],["2013-08-07",17.31,17.585,17.29,17.375,5059200.0],["2013-08-08",17.405,18.1175,17.3175,17.995,8351200.0],["2013-08-09",17.9225,18.2875,17.8225,18.1725,5642000.0],["2013-08-12",18.1225,18.6125,18.07,18.4825,6452000.0],["2013-08-13",18.48,18.555,18.325,18.5175,4886000.0],["2013-08-14",18.4875,18.5275,18.155,18.325,3854000.0],["2013-08-15",18.0675,18.0825,17.6275,17.65,5758000.0],["2013-08-16",17.6125,17.725,17.215,17.2325,7753600.0],["2013-08-19",17.255,17.75,17.235,17.6675,5502400.0],["2013-08-20",17.5275,18.0125,17.4275,17.8775,4752800.0],["2013-08-21",17.8375,18.2175,17.7775,18.1125,4316800.0],["2013-08-22",18.1375,18.2225,17.9475,18.05,2858000.0],["2013-08-23",18.055,18.3175,17.935,18.29,2927600.0],["2013-08-26",18.3925,18.645,18.3325,18.465,4181600.0],["2013-08-27",18.2625,18.32,17.9475,18.0175,4914400.0],["2013-08-28",17.9475,18.1675,17.8175,18.0875,2834000.0],["2013-08-29",18.0875,18.42,18.0875,18.33,1901600.0],["2013-08-30",18.37,18.4075,18.1075,18.16,2340400.0],["2013-09-03",18.385,18.6375,18.335,18.5325,4618000.0],["2013-09-04",18.5825,18.75,18.4625,18.6975,2777600.0],["2013-09-05",18.7325,19.335,18.6825,19.2225,5276000.0],["2013-09-06",19.515,19.515,19.0225,19.3,5899600.0],["2013-09-09",19.43,19.905,19.43,19.8275,6319600.0],["2013-09-10",19.87,20.1125,19.7675,20.015,5417200.0],["2013-09-11",19.97,20.41,19.945,20.2925,7083200.0],["2013-09-12",20.1475,20.2425,19.975,20.1475,5099600.0],["2013-09-13",19.75,19.8425,19.5675,19.625,10617600.0],["2013-09-16",19.56,19.595,18.69,18.86,16005600.0],["2013-09-17",19.0225,19.22,18.9775,19.205,6669200.0],["2013-09-18",19.235,19.5475,19.2025,19.49,5033600.0],["2013-09-19",19.5775,19.705,19.2925,19.41,4246000.0],["2013-09-20",19.485,19.5625,19.3025,19.47,9137200.0],["2013-09-23",19.4725,19.5175,18.905,19.295,3858000.0],["2013-09-24",19.37,19.55,19.235,19.3975,2694000.0],["2013-09-25",19.4425,19.62,19.3525,19.4525,2643600.0],["2013-09-26",19.4575,19.8425,19.4575,19.7775,4068400.0],["2013-09-27",20.17,20.2875,19.9725,19.9975,5926000.0],["2013-09-30",19.77,19.9875,19.6675,19.8625,3648000.0],["2013-10-01",20.0975,20.6975,20.0675,20.6725,7366000.0],["2013-10-02",20.555,20.67,20.505,20.6,5429600.0],["2013-10-03",20.6525,20.85,19.9175,20.22,6096000.0],["2013-10-04",20.175,20.3325,20.115,20.2775,3686000.0],["2013-10-07",20.1125,20.1675,19.84,19.8475,4068800.0],["2013-10-08",19.8525,19.9425,18.93,19.0875,7714400.0],["2013-10-09",19.215,19.48,18.86,19.385,6323200.0],["2013-10-10",19.5,19.8625,19.5,19.75,3705200.0],["2013-10-11",19.75,19.75,19.325,19.5925,2835200.0],["2013-10-14",19.38,19.83,19.31,19.815,2410000.0],["2013-10-15",19.85,20.27,19.8375,20.14,5800800.0],["2013-10-16",20.3375,20.7375,20.1875,20.555,4926400.0],["2013-10-17",20.5725,20.7025,20.3025,20.53,4277200.0],["2013-10-18",20.695,21.33,20.68,21.3225,4098800.0],["2013-10-21",21.4375,21.505,20.7825,20.995,5468400.0],["2013-10-22",21.17,21.28,20.575,20.8075,5181200.0],["2013-10-23",20.7025,21.0,20.5575,20.995,7076800.0],["2013-10-24",19.7475,20.21,19.3375,19.995,20772400.0],["2013-10-25",20.095,20.095,19.625,20.045,7756000.0],["2013-10-28",20.075,20.3725,19.9875,20.25,4616000.0],["2013-10-29",20.2925,20.375,19.9225,20.2675,5369600.0],["2013-10-30",20.505,20.5075,20.2075,20.365,4047200.0],["2013-10-31",20.355,20.4875,19.985,20.2875,5166000.0],["2013-11-01",20.3775,20.4525,19.95,20.065,3217200.0],["2013-11-04",20.17,20.2075,19.9725,20.0975,3872000.0],["2013-11-05",20.0775,20.1075,19.9225,20.0475,5160400.0],["2013-11-06",20.0825,20.175,19.6225,19.815,4150400.0],["2013-11-07",19.9075,19.92,19.0075,19.0875,7772800.0],["2013-11-08",19.0325,19.7425,19.0275,19.735,5274000.0],["2013-11-11",19.7475,20.21,19.6725,20.07,3264400.0],["2013-11-12",19.9975,20.17,19.9,20.0175,2496800.0],["2013-11-13",19.9775,20.6675,19.9225,20.66,3990800.0],["2013-11-14",20.7225,20.9075,20.4425,20.8825,4711600.0],["2013-11-15",20.8825,20.935,20.65,20.8875,3637200.0],["2013-11-18",20.9225,20.955,20.3,20.3775,3464000.0],["2013-11-19",20.2825,20.4325,19.945,19.995,3532000.0],["2013-11-20",20.0075,20.1425,19.7425,19.7775,3294000.0],["2013-11-21",19.8875,20.1975,19.7775,20.1675,3466000.0],["2013-11-22",20.1675,20.2875,20.09,20.12,3985600.0],["2013-11-25",20.2125,20.265,20.02,20.0775,2570800.0],["2013-11-26",20.075,20.345,20.0025,20.28,2995600.0],["2013-11-27",20.4,20.5,20.28,20.4825,1938000.0],["2013-11-29",20.4825,20.5975,20.1475,20.175,1459200.0],["2013-12-02",20.2825,20.6225,20.0925,20.2925,3088000.0],["2013-12-03",20.1825,20.4425,20.1075,20.2775,2420400.0],["2013-12-04",20.1925,20.41,19.88,20.1225,2483200.0],["2013-12-05",20.0725,20.5575,19.95,20.4925,2847600.0],["2013-12-06",20.565,20.8125,20.3475,20.5225,3820800.0],["2013-12-09",20.525,20.75,20.4425,20.54,2462000.0],["2013-12-10",20.4425,20.81,20.2925,20.7675,2652000.0],["2013-12-11",20.815,21.4125,20.81,21.1175,7784800.0],["2013-12-12",21.0375,21.1125,20.6,21.045,4343600.0],["2013-12-13",21.1325,21.25,20.8625,20.9225,2746800.0],["2013-12-16",20.9925,21.25,20.93,21.1425,5009600.0],["2013-12-17",21.1075,21.1925,20.8775,21.155,2376400.0],["2013-12-18",21.16,21.6475,20.9625,21.5825,4131200.0],["2013-12-19",21.575,21.89,21.4325,21.5125,3752400.0],["2013-12-20",21.5375,21.98,21.4525,21.51,9995600.0],["2013-12-23",21.6725,21.7325,21.345,21.4825,3320400.0],["2013-12-24",21.5075,21.6325,21.38,21.5625,1094800.0],["2013-12-26",21.67,21.82,21.535,21.6175,1452000.0],["2013-12-27",21.615,21.8425,21.325,21.495,2696000.0],["2013-12-30",21.4725,21.815,21.3475,21.7375,2077600.0],["2013-12-31",21.755,21.85,21.675,21.825,1404400.0],["2014-01-02",21.825,22.0075,21.6175,21.745,2992400.0],["2014-01-03",21.745,21.87,21.665,21.7475,2192800.0],["2014-01-06",21.84,21.925,21.6225,21.6525,2346000.0],["2014-01-07",21.7125,21.8825,21.6825,21.695,2449600.0],["2014-01-08",21.745,21.745,21.55,21.725,2262800.0],["2014-01-09",21.81,22.07,21.675,21.9725,3115600.0],["2014-01-10",22.06,22.1925,21.8175,22.1875,2526800.0],["2014-01-13",22.11,22.1875,21.1625,21.2325,5227200.0],["2014-01-14",21.25,21.38,21.045,21.2725,4646400.0],["2014-01-15",21.3775,21.4575,21.1025,21.2575,2504800.0],["2014-01-16",21.17,21.2475,20.505,20.605,5187200.0],["2014-01-17",20.6025,20.82,20.4875,20.4975,3397600.0],["2014-01-21",20.5725,21.355,20.5725,21.195,7080800.0],["2014-01-22",21.2975,21.4775,20.9075,20.9975,5367200.0],["2014-01-23",20.95,21.01,20.645,20.975,5339600.0],["2014-01-24",20.775,21.15,20.75,20.8725,4713600.0],["2014-01-27",20.8625,21.06,20.54,20.7325,5082400.0],["2014-01-28",20.8975,21.5,20.8975,21.445,3910000.0],["2014-01-29",21.4175,21.8825,21.2375,21.305,7265600.0],["2014-01-30",24.175,26.6625,24.0,26.19,36347200.0],["2014-01-31",25.81,27.18,25.6475,27.0275,13969200.0],["2014-02-03",26.6425,26.995,26.325,26.41,11156400.0],["2014-02-04",26.4375,26.67,26.06,26.1625,8009200.0],["2014-02-05",26.1625,26.5825,25.855,26.2175,8551600.0],["2014-02-06",26.3025,26.725,26.165,26.5425,5574000.0],["2014-02-07",26.7775,27.5,26.75,27.295,7322000.0],["2014-02-10",27.32,27.4275,26.765,27.0575,4207200.0],["2014-02-11",27.14,27.375,26.9025,27.0625,4087600.0],["2014-02-12",27.175,27.375,26.77,26.99,3874000.0],["2014-02-13",26.805,27.4575,26.7725,27.145,5808000.0],["2014-02-14",26.93,27.01,26.2925,26.5,9982000.0],["2014-02-18",26.2775,27.075,25.75,26.865,8399200.0],["2014-02-19",26.9075,27.065,26.7075,26.7575,3562400.0],["2014-02-20",26.75,27.11,26.63,26.7975,3226400.0],["2014-02-21",26.935,28.555,26.9125,28.17,11382800.0],["2014-02-24",28.4525,29.065,28.34,28.8075,8155200.0],["2014-02-25",28.875,29.3825,28.815,29.175,6441600.0],["2014-02-26",29.3,29.9925,28.9725,29.025,8154400.0],["2014-02-27",29.035,29.16,28.67,29.0875,4006400.0],["2014-02-28",29.03,29.0875,28.0,28.2875,8035200.0],["2014-03-03",27.8375,28.525,27.5025,28.4075,6456400.0],["2014-03-04",28.9375,29.3375,28.8375,29.295,4979200.0],["2014-03-05",29.2975,29.4,28.76,29.015,7494800.0],["2014-03-06",29.08,29.2,28.6475,28.95,4302000.0],["2014-03-07",29.1825,29.6775,28.9725,29.1025,4922400.0],["2014-03-10",29.1,29.36,28.845,29.35,3502800.0],["2014-03-11",29.37,29.7175,29.05,29.125,3347200.0],["2014-03-12",29.02,29.38,28.6725,29.355,3482400.0],["2014-03-13",29.4125,29.475,28.9,29.1025,3037200.0],["2014-03-14",29.0,29.5525,28.8375,29.3375,3132800.0],["2014-03-17",29.9125,30.3575,29.82,29.9175,6690400.0],["2014-03-18",30.14,31.125,30.1,31.11,7351600.0],["2014-03-19",31.11,31.1975,30.3125,30.5025,5083600.0],["2014-03-20",30.0425,30.5075,29.69,30.4625,7070000.0],["2014-03-21",30.6125,30.7475,29.96,30.04,6617600.0],["2014-03-24",30.3175,30.375,28.945,29.66,7164800.0],["2014-03-25",29.855,30.0975,28.5875,28.635,6014000.0],["2014-03-26",28.93,29.25,28.1625,28.395,6275200.0],["2014-03-27",28.445,29.015,28.125,28.65,3934800.0],["2014-03-28",28.7025,29.02,28.6375,28.805,2761200.0],["2014-03-31",28.9775,29.095,28.5775,28.66,4130000.0],["2014-04-01",28.75,29.055,28.7175,29.0,3501200.0],["2014-04-02",29.22,29.945,29.07,29.72,5574800.0],["2014-04-03",29.7575,29.92,28.035,28.165,8445600.0],["2014-04-04",28.39,28.5725,25.89,26.0825,17561600.0],["2014-04-07",26.25,26.375,25.1625,25.6275,13488400.0],["2014-04-08",25.6,26.5775,25.5625,26.465,7742000.0],["2014-04-09",27.0,27.1775,26.3875,27.1575,5376000.0],["2014-04-10",27.125,27.1325,25.4625,25.56,8626400.0],["2014-04-11",25.3875,26.0825,25.3225,25.47,6816000.0],["2014-04-14",25.845,25.845,25.1925,25.54,4972400.0],["2014-04-15",25.91,26.795,25.28,26.225,5392200.0],["2014-04-16",26.755,27.13,26.055,26.875,5077200.0],["2014-04-17",26.865,27.075,26.515,26.53,3791000.0],["2014-04-21",26.75,26.845,26.225,26.505,3384000.0],["2014-04-22",26.85,27.0,26.505,26.935,4304200.0],["2014-04-23",26.92,27.56,26.625,27.22,8901600.0],["2014-04-24",25.945,26.155,24.39,25.21,26534000.0],["2014-04-25",25.455,25.5,24.095,24.21,18331800.0],["2014-04-28",24.505,24.525,22.725,23.37,14708600.0],["2014-04-29",23.395,23.73,23.005,23.585,7603600.0],["2014-04-30",23.585,24.945,23.56,24.445,84341200.0],["2014-05-01",24.47,25.165,24.275,24.59,9866000.0],["2014-05-02",24.725,24.875,24.15,24.42,7179800.0],["2014-05-05",24.125,24.465,23.88,24.29,5516000.0],["2014-05-06",24.175,24.29,23.76,23.86,4776200.0],["2014-05-07",23.83,23.885,22.8,23.12,8719000.0],["2014-05-08",23.215,23.985,23.05,23.285,6583200.0],["2014-05-09",23.135,23.5,22.885,23.395,3834800.0],["2014-05-12",23.45,24.49,23.45,24.475,6202200.0],["2014-05-13",24.515,24.61,23.85,24.05,4727600.0],["2014-05-14",24.035,24.25,23.575,23.66,3655400.0],["2014-05-15",23.48,23.575,22.525,23.16,8154600.0],["2014-05-16",23.2,23.36,22.93,23.335,4279400.0],["2014-05-19",23.32,23.73,23.25,23.7,3182200.0],["2014-05-20",23.49,23.6,23.125,23.395,4963800.0],["2014-05-21",23.42,23.61,23.275,23.56,2800800.0],["2014-05-22",23.515,24.21,23.4,23.945,3856400.0],["2014-05-23",23.985,24.22,23.85,24.185,2584600.0],["2014-05-27",24.5,24.96,24.42,24.925,6385200.0],["2014-05-28",25.025,25.125,24.65,25.075,8405400.0],["2014-05-29",25.08,25.405,24.92,25.395,6960200.0],["2014-05-30",25.44,25.485,25.145,25.395,6039600.0],["2014-06-02",25.5,25.865,25.33,25.735,5563600.0],["2014-06-03",25.605,25.685,25.42,25.55,5943600.0],["2014-06-04",26.01,26.995,25.535,26.81,11108000.0],["2014-06-05",26.875,27.54,26.285,27.525,11306600.0],["2014-06-06",27.525,28.02,27.4,28.005,8215000.0],["2014-06-09",27.965,28.19,27.65,27.93,4740000.0],["2014-06-10",27.855,28.25,27.825,28.095,4116600.0],["2014-06-11",27.83,28.035,27.685,28.015,3559400.0],["2014-06-12",27.9,28.5,27.885,28.305,4778800.0],["2014-06-13",28.22,28.915,28.13,28.755,4736000.0],["2014-06-16",28.735,29.295,28.655,29.255,4474800.0],["2014-06-17",29.235,30.065,29.19,29.795,6641200.0],["2014-06-18",29.76,29.905,29.02,29.825,4880600.0],["2014-06-19",29.87,29.87,29.135,29.37,3596000.0],["2014-06-20",29.445,29.525,29.285,29.44,4563600.0],["2014-06-23",29.525,29.575,28.945,29.225,5731200.0],["2014-06-24",29.24,29.57,28.875,28.91,4767400.0],["2014-06-25",28.895,29.6,28.88,29.58,3647400.0],["2014-06-26",29.57,29.78,29.255,29.585,3291800.0],["2014-06-27",29.63,29.875,29.54,29.745,4313000.0],["2014-06-30",29.74,30.085,29.535,29.745,5361800.0],["2014-07-01",29.86,30.395,29.71,30.14,4154600.0],["2014-07-02",30.185,30.285,29.59,29.63,3617600.0],["2014-07-03",29.83,30.2,29.73,30.125,1909000.0],["2014-07-07",30.095,30.295,29.435,29.665,3282200.0],["2014-07-08",29.685,29.74,28.455,29.11,6705000.0],["2014-07-09",29.265,29.985,29.215,29.955,5165000.0],["2014-07-10",29.335,29.475,28.665,29.095,9794400.0],["2014-07-11",29.23,29.41,29.125,29.37,2760200.0],["2014-07-14",29.62,29.65,29.34,29.49,2238000.0],["2014-07-15",29.35,29.405,28.8,29.185,3540400.0],["2014-07-16",29.375,29.435,28.64,28.67,4179000.0],["2014-07-17",28.595,28.995,28.395,28.5,3601600.0],["2014-07-18",28.75,29.385,28.615,29.305,4010600.0],["2014-07-21",29.145,29.74,29.025,29.48,3886000.0],["2014-07-22",29.625,30.315,29.61,30.13,4339800.0],["2014-07-23",30.105,30.34,29.75,30.315,5445000.0],["2014-07-24",32.755,35.125,32.75,34.775,25150400.0],["2014-07-25",34.505,35.47,34.445,34.555,8384000.0],["2014-07-28",34.525,35.045,34.17,34.815,4776200.0],["2014-07-29",34.99,34.99,34.34,34.425,4267200.0],["2014-07-30",34.62,34.83,34.34,34.61,5658000.0],["2014-07-31",34.13,34.485,33.14,33.375,9044000.0],["2014-08-01",33.46,33.945,33.225,33.72,5295800.0],["2014-08-04",33.975,34.32,33.59,34.14,3454600.0],["2014-08-05",34.025,34.455,33.85,34.175,4077000.0],["2014-08-06",33.805,34.46,33.59,34.12,3659200.0],["2014-08-07",34.25,34.495,33.705,33.87,2886600.0],["2014-08-08",33.975,34.295,33.585,34.245,3045400.0],["2014-08-11",34.45,34.7,34.075,34.45,3247000.0],["2014-08-12",34.515,35.035,34.05,34.18,4056800.0],["2014-08-13",34.295,34.635,34.0,34.545,3771800.0],["2014-08-14",34.695,34.725,34.18,34.4,2870000.0],["2014-08-15",34.615,34.755,34.045,34.42,3099200.0],["2014-08-18",34.7,35.205,34.62,35.09,4906000.0],["2014-08-19",35.305,35.895,34.82,35.06,4245800.0],["2014-08-20",34.895,35.635,34.795,35.28,3176400.0],["2014-08-21",35.44,35.445,34.54,34.72,3360800.0],["2014-08-22",34.775,35.445,34.445,35.31,3364600.0],["2014-08-25",35.585,35.695,35.23,35.275,2399000.0],["2014-08-26",35.32,35.595,35.0,35.41,2655400.0],["2014-08-27",35.345,35.42,34.82,35.03,3598800.0],["2014-08-28",34.895,34.925,34.61,34.84,3119200.0],["2014-08-29",34.98,34.99,34.055,34.18,4794800.0],["2014-09-02",34.28,35.585,34.2,35.565,7291400.0],["2014-09-03",35.88,36.19,35.07,35.17,4923600.0],["2014-09-04",35.28,36.325,35.24,35.985,5512400.0],["2014-09-05",35.84,36.32,35.575,36.265,3497200.0],["2014-09-08",36.265,36.71,35.965,36.345,3111800.0],["2014-09-09",36.43,36.43,35.185,35.3,4450600.0],["2014-09-10",35.3,35.545,34.755,35.06,4118600.0],["2014-09-11",35.055,35.185,34.665,34.96,3712800.0],["2014-09-12",35.015,35.205,34.31,34.62,3603600.0],["2014-09-15",34.635,34.695,33.115,33.595,6112600.0],["2014-09-16",33.5,34.015,33.255,33.875,5447800.0],["2014-09-17",34.095,34.8,34.095,34.545,5326000.0],["2014-09-18",34.615,34.875,34.53,34.785,2782000.0],["2014-09-19",35.03,35.08,34.125,34.205,10948800.0],["2014-09-22",34.155,34.215,32.57,33.235,6502800.0],["2014-09-23",33.11,34.0,33.085,33.44,4688400.0],["2014-09-24",33.455,34.37,33.235,34.34,3919000.0],["2014-09-25",34.2,34.44,33.75,33.775,6129800.0],["2014-09-26",34.63,35.285,34.55,34.91,9014400.0],["2014-09-29",34.45,35.145,34.38,35.06,3929800.0],["2014-09-30",35.035,35.25,34.44,34.55,5011200.0],["2014-10-01",34.45,34.505,32.81,33.185,6622800.0],["2014-10-02",33.17,33.515,32.22,33.395,6279400.0],["2014-10-03",33.745,34.17,33.575,33.92,3981200.0],["2014-10-06",34.14,34.2,33.25,33.4,4059400.0],["2014-10-07",33.225,33.57,32.875,33.005,3915600.0],["2014-10-08",33.045,33.855,32.44,33.755,4745000.0],["2014-10-09",33.725,33.945,32.555,32.685,5994600.0],["2014-10-10",32.685,32.96,31.63,31.86,5471600.0],["2014-10-13",31.755,31.825,30.12,30.82,8451400.0],["2014-10-14",31.11,31.41,30.545,30.855,7529800.0],["2014-10-15",30.305,31.65,30.0,31.505,8991200.0],["2014-10-16",30.845,32.41,30.78,32.315,5827000.0],["2014-10-17",32.885,33.24,32.45,32.565,5838200.0],["2014-10-20",32.535,32.77,32.3,32.555,5467600.0],["2014-10-21",32.865,33.745,32.84,33.725,6022000.0],["2014-10-22",33.91,34.12,32.88,33.025,8834600.0],["2014-10-23",31.395,33.7,30.91,32.17,19993000.0],["2014-10-24",32.175,32.525,31.94,32.125,4698000.0],["2014-10-27",32.07,32.575,31.89,32.355,3717400.0],["2014-10-28",32.355,32.45,31.985,32.15,3929800.0],["2014-10-29",32.03,32.18,31.795,32.135,5694200.0],["2014-10-30",32.12,32.53,31.995,32.115,3335400.0],["2014-10-31",32.725,33.11,32.43,32.79,5724800.0],["2014-11-03",32.855,33.345,32.78,32.995,4647400.0],["2014-11-04",32.775,32.845,32.305,32.395,5165800.0],["2014-11-05",32.54,32.645,31.825,32.125,4969200.0],["2014-11-06",32.23,33.16,32.17,33.14,3802600.0],["2014-11-07",33.345,33.72,33.12,33.49,3977800.0],["2014-11-10",33.6,34.425,33.525,34.17,5717800.0],["2014-11-11",34.195,34.365,33.905,34.16,3534600.0],["2014-11-12",34.04,34.675,33.975,34.575,3696200.0],["2014-11-13",34.58,35.0,34.42,34.525,3403400.0],["2014-11-14",34.525,34.835,34.505,34.575,3408600.0],["2014-11-17",34.425,34.73,34.19,34.445,3771400.0],["2014-11-18",34.625,34.825,34.25,34.685,3352800.0],["2014-11-19",34.65,35.36,34.185,35.24,5455400.0],["2014-11-20",35.1,35.46,34.815,35.205,4046600.0],["2014-11-21",35.595,35.595,34.36,34.65,6276400.0],["2014-11-24",34.83,35.07,34.685,35.0,4979000.0],["2014-11-25",35.16,35.45,35.11,35.335,3294000.0],["2014-11-26",35.335,35.91,35.25,35.74,3397000.0],["2014-11-28",35.96,36.49,35.95,36.245,2386600.0],["2014-12-01",36.275,36.375,34.835,34.89,4791600.0],["2014-12-02",35.0,35.115,34.56,34.735,3466000.0],["2014-12-03",34.915,34.98,34.6,34.94,2916400.0],["2014-12-04",34.82,35.325,34.615,34.795,2982400.0],["2014-12-05",34.87,34.97,34.555,34.715,2244600.0],["2014-12-08",34.69,35.135,34.035,34.315,2975000.0],["2014-12-09",34.01,34.225,33.21,34.17,4963200.0],["2014-12-10",34.15,34.49,33.63,33.9,3273000.0],["2014-12-11",34.08,34.69,33.815,34.265,3642800.0],["2014-12-12",34.035,34.91,34.02,34.415,2877400.0],["2014-12-15",34.55,34.8,33.91,34.27,3688000.0],["2014-12-16",34.27,34.345,33.185,33.225,4011200.0],["2014-12-17",33.225,34.66,33.225,34.575,5269400.0],["2014-12-18",35.12,35.49,34.79,35.47,5285200.0],["2014-12-19",35.395,35.5,34.52,34.545,6483200.0],["2014-12-22",34.55,34.82,33.955,34.03,4705400.0],["2014-12-23",34.24,34.245,33.84,33.895,3791800.0],["2014-12-24",33.91,34.235,33.875,33.985,1499200.0],["2014-12-26",34.175,34.37,34.005,34.045,2217600.0],["2014-12-29",34.045,34.545,34.0,34.4,3036400.0],["2014-12-30",34.4,34.735,34.145,34.165,2066800.0],["2014-12-31",34.27,34.6,33.925,33.95,2661600.0],["2015-01-02",34.21,34.255,33.06,33.445,3591600.0],["2015-01-05",32.94,33.04,32.395,32.65,7147600.0],["2015-01-06",33.43,33.485,32.06,32.11,7748800.0],["2015-01-07",32.56,33.36,32.51,33.28,5930800.0],["2015-01-08",33.54,34.15,33.54,34.135,4548200.0],["2015-01-09",34.275,34.335,33.59,33.825,3034200.0],["2015-01-12",33.88,33.985,33.39,33.565,3150000.0],["2015-01-13",33.795,33.945,32.955,33.3,2925600.0],["2015-01-14",32.77,33.13,32.47,32.875,4109800.0],["2015-01-15",33.045,33.125,32.265,32.325,3467400.0],["2015-01-16",32.255,32.64,31.885,32.6,5010600.0],["2015-01-20",32.66,32.955,32.19,32.735,5030600.0],["2015-01-21",32.705,33.43,32.51,33.29,4968800.0],["2015-01-22",33.54,34.825,33.235,34.71,6830000.0],["2015-01-23",34.7,35.075,34.5,34.91,4372800.0],["2015-01-26",34.94,35.945,34.92,35.805,5022600.0],["2015-01-27",35.105,36.35,35.015,35.98,5357800.0],["2015-01-28",36.175,36.245,35.365,35.435,3591200.0],["2015-01-29",35.625,36.49,35.475,36.4,4797400.0],["2015-01-30",36.195,36.835,35.76,36.04,4787600.0],["2015-02-02",36.1,36.26,35.505,35.975,5351200.0],["2015-02-03",36.285,36.44,35.94,36.415,4900400.0],["2015-02-04",36.4,36.975,36.01,36.785,8923400.0],["2015-02-05",37.035,38.27,36.17,36.65,22097600.0],["2015-02-06",36.71,37.435,36.45,37.055,5889200.0],["2015-02-09",36.96,36.96,36.085,36.34,6428200.0],["2015-02-10",36.645,36.84,36.36,36.685,4014400.0],["2015-02-11",36.69,37.19,36.595,36.89,3520600.0],["2015-02-12",36.985,37.05,36.675,36.975,2811800.0],["2015-02-13",37.005,37.365,36.805,36.88,3146400.0],["2015-02-17",36.78,37.05,36.36,36.45,5519800.0],["2015-02-18",36.435,37.08,36.27,37.06,2896800.0],["2015-02-19",37.025,37.085,36.715,36.915,2639800.0],["2015-02-20",36.87,37.6,36.645,37.515,3613000.0],["2015-02-23",37.9,38.16,37.78,37.935,4069000.0],["2015-02-24",37.935,38.25,37.675,37.775,2817600.0],["2015-02-25",37.96,38.615,37.94,38.225,3970600.0],["2015-02-26",38.315,38.64,38.27,38.505,3398000.0],["2015-02-27",38.5,38.575,38.28,38.505,3304200.0],["2015-03-02",38.495,38.745,38.31,38.52,4475800.0],["2015-03-03",38.535,38.535,38.015,38.22,4324600.0],["2015-03-04",38.005,38.125,37.555,37.755,3852800.0],["2015-03-05",37.795,38.16,37.755,37.895,3987400.0],["2015-03-06",37.895,38.16,37.27,37.4,2259800.0],["2015-03-09",37.42,37.955,37.345,37.9,2684800.0],["2015-03-10",37.515,37.65,37.25,37.3,2388200.0],["2015-03-11",37.345,37.665,37.2,37.305,2319800.0],["2015-03-12",37.55,38.425,37.375,38.345,3179800.0],["2015-03-13",38.245,38.595,37.72,38.025,2609000.0],["2015-03-16",38.19,38.65,38.05,38.645,2747000.0],["2015-03-17",38.6,39.465,38.5,39.405,5007400.0],["2015-03-18",39.24,40.23,39.005,40.015,4422800.0],["2015-03-19",40.01,40.58,39.945,40.505,3153400.0],["2015-03-20",41.035,41.17,40.52,40.715,5031400.0],["2015-03-23",40.895,41.335,40.665,40.92,3691200.0],["2015-03-24",40.825,40.955,40.53,40.75,2210400.0],["2015-03-25",40.695,40.75,39.72,39.725,3903000.0],["2015-03-26",39.54,39.72,38.76,39.315,5178400.0],["2015-03-27",39.8,39.935,39.4,39.85,4094400.0],["2015-03-30",40.2,40.435,39.925,39.955,2491200.0],["2015-03-31",40.295,40.895,40.23,40.375,4052000.0],["2015-04-01",40.315,40.315,39.04,39.4,4865600.0],["2015-04-02",39.45,39.96,39.42,39.705,3195800.0],["2015-04-06",39.525,40.245,39.265,40.125,2841400.0],["2015-04-07",40.205,40.81,40.205,40.42,2483400.0],["2015-04-08",40.635,41.4,40.57,41.36,4192200.0],["2015-04-09",41.475,42.22,41.425,42.095,4951600.0],["2015-04-10",42.15,42.245,41.625,41.875,4152400.0],["2015-04-13",42.655,42.97,42.16,42.555,6803200.0],["2015-04-14",42.755,42.84,41.67,42.005,5551200.0],["2015-04-15",42.245,42.435,41.865,42.105,4079000.0],["2015-04-16",42.25,42.89,42.175,42.855,4126400.0],["2015-04-17",42.625,42.75,42.185,42.57,4649800.0],["2015-04-20",43.15,44.075,42.9,43.88,11319000.0],["2015-04-21",42.89,42.89,41.59,41.76,24559000.0],["2015-04-22",42.005,42.025,40.765,41.135,12511200.0],["2015-04-23",41.065,42.05,41.035,41.63,7181600.0],["2015-04-24",41.78,41.78,41.18,41.28,4162000.0],["2015-04-27",41.42,41.515,40.65,40.725,4564000.0],["2015-04-28",40.5,40.58,39.82,40.245,5967400.0],["2015-04-29",39.975,40.01,39.08,39.45,8280800.0],["2015-04-30",39.45,39.645,38.53,38.775,6638000.0],["2015-05-01",38.905,39.19,38.755,38.98,4969000.0],["2015-05-04",39.055,39.195,38.4,38.555,5220400.0],["2015-05-05",38.45,38.785,38.17,38.54,4146200.0],["2015-05-06",38.56,38.7,38.075,38.37,4695000.0],["2015-05-07",38.5,39.175,38.415,38.88,3843000.0],["2015-05-08",39.37,39.845,39.225,39.54,4571800.0],["2015-05-11",39.51,39.72,39.105,39.13,3670400.0],["2015-05-12",38.8,39.145,38.525,38.96,2453000.0],["2015-05-13",38.955,39.085,38.44,38.685,2800000.0],["2015-05-14",38.84,39.19,38.255,39.045,3178800.0],["2015-05-15",39.115,39.22,38.82,38.91,2296800.0],["2015-05-18",38.96,39.53,38.91,39.43,3069400.0],["2015-05-19",39.505,39.695,39.215,39.29,2584200.0],["2015-05-20",39.365,39.425,38.83,39.295,2621400.0],["2015-05-21",39.295,39.395,38.85,39.1,2225400.0],["2015-05-22",39.075,39.465,39.01,39.235,2978400.0],["2015-05-26",39.075,39.22,38.805,38.86,2854800.0],["2015-05-27",38.78,38.85,38.335,38.46,4478800.0],["2015-05-28",38.46,39.215,38.305,39.19,3083600.0],["2015-05-29",39.255,39.445,38.905,39.205,4403600.0],["2015-06-01",39.29,39.47,38.85,39.31,2659000.0],["2015-06-02",39.275,39.365,38.895,38.95,3161800.0],["2015-06-03",39.14,39.3,38.925,39.19,2318600.0],["2015-06-04",38.95,39.295,38.775,39.02,3132600.0],["2015-06-05",39.7,41.0,39.58,40.92,7254400.0],["2015-06-08",40.85,41.065,40.455,40.48,2948600.0],["2015-06-09",40.47,40.575,39.815,40.335,2178200.0],["2015-06-10",40.545,40.925,40.27,40.78,2659200.0],["2015-06-11",40.645,41.075,40.455,40.63,3111600.0],["2015-06-12",40.34,40.81,40.31,40.645,1844600.0],["2015-06-15",40.385,40.8,40.2,40.595,1961600.0],["2015-06-16",40.69,41.395,40.605,41.39,3823200.0],["2015-06-17",41.53,41.53,41.025,41.32,2853000.0],["2015-06-18",41.345,41.965,41.345,41.85,2995800.0],["2015-06-19",41.755,41.965,41.54,41.59,3528000.0],["2015-06-22",42.0,42.54,41.875,42.45,4089200.0],["2015-06-23",42.57,42.795,42.25,42.695,3630400.0],["2015-06-24",42.635,42.635,42.1,42.17,2913600.0],["2015-06-25",42.415,42.645,42.15,42.575,2892600.0],["2015-06-26",42.855,43.15,42.69,42.965,4415800.0],["2015-06-29",42.485,42.595,41.425,41.465,4312200.0],["2015-06-30",41.945,42.02,41.515,41.72,3740400.0],["2015-07-01",42.13,42.37,41.855,42.13,3215200.0],["2015-07-02",42.245,42.39,41.95,42.295,2103200.0],["2015-07-06",41.995,42.5,41.855,42.29,1775600.0],["2015-07-07",42.4,42.475,41.655,42.47,2797400.0],["2015-07-08",42.185,42.565,41.935,42.195,3466200.0],["2015-07-09",42.695,42.9,42.24,42.245,3840000.0],["2015-07-10",42.725,43.2,42.385,43.12,3368000.0],["2015-07-13",43.58,44.73,43.545,44.675,5443600.0],["2015-07-14",44.64,44.65,44.135,44.4,3714800.0],["2015-07-15",44.4,44.5,44.05,44.14,2746800.0],["2015-07-16",43.475,43.615,42.185,42.675,12416600.0],["2015-07-17",42.76,43.825,42.71,43.61,5413200.0],["2015-07-20",43.95,44.735,43.83,44.475,5391800.0],["2015-07-21",44.335,44.55,43.8,44.17,3946000.0],["2015-07-22",44.0,44.98,44.0,44.685,6086600.0],["2015-07-23",46.75,48.845,46.675,47.965,20061000.0],["2015-07-24",48.355,48.595,47.375,48.025,7970400.0],["2015-07-27",47.615,48.245,47.095,48.215,5986000.0],["2015-07-28",48.5,48.965,48.005,48.925,5463600.0],["2015-07-29",48.925,49.455,48.8,49.41,4329400.0],["2015-07-30",49.33,49.715,49.075,49.64,3519800.0],["2015-07-31",49.945,50.01,49.35,49.665,4717400.0],["2015-08-03",49.83,49.835,48.545,49.13,5072400.0],["2015-08-04",49.27,49.795,48.88,49.675,2943800.0],["2015-08-05",49.92,50.91,49.755,50.52,4125600.0],["2015-08-06",50.57,50.89,48.79,49.095,4845400.0],["2015-08-07",49.075,49.1,48.165,48.965,4943600.0],["2015-08-10",49.465,50.095,49.28,49.375,4149400.0],["2015-08-11",49.195,49.68,48.845,49.545,3090600.0],["2015-08-12",49.22,49.23,47.925,48.885,4995000.0],["2015-08-13",49.065,50.255,48.825,49.7,3742600.0],["2015-08-14",49.805,50.32,49.465,50.125,2756000.0],["2015-08-17",50.115,50.375,49.35,50.37,3352200.0],["2015-08-18",50.305,50.84,50.0,50.18,2554200.0],["2015-08-19",49.935,50.3,49.55,50.03,2391600.0],["2015-08-20",49.505,49.625,48.275,48.325,4402000.0],["2015-08-21",47.535,47.7,44.63,45.015,13940800.0],["2015-08-24",40.56,44.345,40.06,42.72,18842600.0],["2015-08-25",44.525,45.685,43.5,43.51,10651400.0],["2015-08-26",44.845,45.46,43.515,45.38,7532600.0],["2015-08-27",46.775,47.89,46.3,47.845,9563400.0],["2015-08-28",47.56,48.705,47.305,48.205,5995200.0],["2015-08-31",48.015,48.745,47.595,47.765,4242600.0],["2015-09-01",46.68,47.515,46.26,46.58,5676200.0],["2015-09-02",47.265,47.82,46.6,47.82,5916400.0],["2015-09-03",48.045,48.51,47.535,47.815,5252400.0],["2015-09-04",47.26,47.835,46.955,47.5,3390000.0],["2015-09-08",48.5,48.83,47.765,48.535,3990000.0],["2015-09-09",48.95,48.99,47.43,47.555,4187800.0],["2015-09-10",47.5,48.43,47.09,48.085,4384000.0],["2015-09-11",47.83,48.455,47.65,48.295,2772400.0],["2015-09-14",48.26,48.47,47.545,48.075,2926600.0],["2015-09-15",48.295,49.44,47.86,49.34,4463800.0],["2015-09-16",49.315,51.78,48.665,51.68,13613600.0],["2015-09-17",51.68,52.945,51.53,52.05,10519800.0],["2015-09-18",51.31,52.295,50.885,50.9,9855200.0],["2015-09-21",51.12,52.185,50.8,51.535,4229400.0],["2015-09-22",50.76,51.3,50.315,50.945,3534600.0],["2015-09-23",51.005,51.27,50.425,50.715,3128600.0],["2015-09-24",50.435,51.225,49.61,51.095,3777800.0],["2015-09-25",52.295,52.925,51.52,51.855,6190000.0],["2015-09-28",51.785,52.01,50.105,50.395,7753200.0],["2015-09-29",50.415,50.48,46.66,46.98,10559200.0],["2015-09-30",48.105,49.27,47.34,48.39,8720000.0],["2015-10-01",48.53,49.475,47.825,49.42,5532000.0],["2015-10-02",48.8,50.125,47.915,50.125,5132600.0],["2015-10-05",50.675,51.0,49.815,50.93,4352200.0],["2015-10-06",50.745,51.085,49.65,49.93,4278200.0],["2015-10-07",50.125,50.275,48.44,49.53,6338800.0],["2015-10-08",49.5,50.725,49.07,50.57,3836200.0],["2015-10-09",50.5,51.235,50.03,51.16,3435800.0],["2015-10-12",51.14,52.37,50.82,51.675,3365400.0],["2015-10-13",50.545,51.36,50.24,50.65,5676600.0],["2015-10-14",50.245,50.8,48.465,48.64,7343400.0],["2015-10-15",49.185,49.86,48.815,49.745,4554000.0],["2015-10-16",50.48,50.715,49.49,50.04,5717200.0],["2015-10-19",49.9,50.345,49.44,50.225,4899000.0],["2015-10-20",50.155,50.62,49.475,49.985,4764600.0],["2015-10-21",50.3,50.37,49.33,49.575,7909800.0],["2015-10-22",49.035,50.335,45.315,46.905,27536200.0],["2015-10-23",46.69,46.84,44.005,46.01,18838400.0],["2015-10-26",46.0,47.36,45.75,47.03,7421200.0],["2015-10-27",46.885,47.605,46.635,47.365,5056400.0],["2015-10-28",47.48,48.28,47.115,48.27,4804800.0],["2015-10-29",48.145,48.46,47.375,48.18,4664400.0],["2015-10-30",48.225,48.25,47.48,47.54,4631400.0],["2015-11-02",47.62,47.985,46.825,47.85,3684800.0],["2015-11-03",47.795,48.245,47.59,48.2,4072200.0],["2015-11-04",48.18,48.295,47.405,47.65,4528600.0],["2015-11-05",48.035,48.33,47.19,48.015,4193600.0],["2015-11-06",47.75,48.77,47.75,48.005,3412200.0],["2015-11-09",47.675,47.905,46.56,46.755,4063000.0],["2015-11-10",46.66,47.79,46.365,47.74,4187400.0],["2015-11-11",47.72,47.92,46.265,46.785,5862000.0],["2015-11-12",46.59,47.08,46.14,46.18,6131600.0],["2015-11-13",45.445,45.5,43.04,43.715,14514600.0],["2015-11-16",43.705,45.035,43.21,45.0,7146600.0],["2015-11-17",43.745,44.0,42.095,42.495,20887400.0],["2015-11-18",42.62,43.67,42.325,43.65,8461200.0],["2015-11-19",43.875,44.825,43.75,44.625,7789400.0],["2015-11-20",45.245,46.495,45.245,46.005,10562000.0],["2015-11-23",46.005,46.51,45.97,46.08,6873200.0],["2015-11-24",45.65,46.46,45.575,46.04,4099800.0],["2015-11-25",46.0,46.295,45.875,46.05,3094600.0],["2015-11-27",46.26,46.355,44.66,44.84,3640000.0],["2015-11-30",43.79,43.825,42.89,43.11,9732800.0],["2015-12-01",43.395,43.845,43.055,43.59,5522200.0],["2015-12-02",43.5,44.28,43.205,43.46,4982800.0],["2015-12-03",43.505,43.75,41.555,42.075,6956200.0],["2015-12-04",42.25,43.735,42.0,43.655,7718400.0],["2015-12-07",43.5,43.72,42.89,43.29,4413400.0],["2015-12-08",43.015,43.995,42.855,43.615,5901800.0],["2015-12-09",43.24,44.135,42.66,43.155,4893400.0],["2015-12-10",43.13,43.385,42.74,42.835,3463200.0],["2015-12-11",42.43,42.46,41.06,41.28,8239000.0],["2015-12-14",41.31,41.79,41.145,41.58,5701800.0],["2015-12-15",41.915,41.92,40.685,40.76,6314000.0],["2015-12-16",40.95,41.6,40.515,41.555,6566400.0],["2015-12-17",41.81,41.9,40.615,40.635,5031400.0],["2015-12-18",40.85,41.36,40.42,40.435,7065000.0],["2015-12-21",40.655,41.0,40.205,40.485,3538000.0],["2015-12-22",40.525,40.675,38.89,40.185,11594400.0],["2015-12-23",41.455,41.5,40.445,40.995,8235600.0],["2015-12-24",40.855,40.955,39.955,40.6,3160800.0],["2015-12-28",40.55,40.96,40.055,40.61,3317800.0],["2015-12-29",40.84,41.375,40.695,41.125,3694600.0],["2015-12-30",41.095,41.225,40.32,40.48,3240600.0],["2015-12-31",40.445,40.86,40.235,40.305,4709000.0],["2016-01-04",39.835,40.06,39.225,39.83,9240600.0],["2016-01-05",40.615,40.75,39.775,40.075,5210200.0],["2016-01-06",39.375,40.43,39.315,39.935,6250400.0],["2016-01-07",39.305,40.315,38.765,39.0,7324000.0],["2016-01-08",39.175,39.24,37.39,37.5,9608200.0],["2016-01-11",35.435,36.205,33.715,34.98,29036400.0],["2016-01-12",35.525,36.095,34.66,36.075,11658000.0],["2016-01-13",35.935,36.95,35.845,35.935,10343000.0],["2016-01-14",35.875,35.925,33.925,34.935,11225600.0],["2016-01-15",33.88,34.705,33.625,34.315,7783400.0],["2016-01-19",34.525,34.78,33.215,33.555,8032200.0],["2016-01-20",32.9,34.15,31.615,33.67,13514000.0],["2016-01-21",33.8,35.17,33.5,34.53,10059600.0],["2016-01-22",34.92,35.405,34.565,35.395,6635600.0],["2016-01-25",35.375,35.4,33.895,34.08,7125400.0],["2016-01-26",33.555,34.2,33.045,33.68,9464400.0],["2016-01-27",33.5,35.13,33.465,34.29,11583600.0],["2016-01-28",39.745,42.39,39.055,42.035,37161800.0],["2016-01-29",41.94,43.145,41.005,42.715,16505400.0],["2016-02-01",42.4,42.79,41.655,42.565,9868000.0],["2016-02-02",42.46,42.975,40.46,41.0,8203800.0],["2016-02-03",41.085,41.395,39.165,40.45,8568800.0],["2016-02-04",40.045,40.34,39.315,40.27,6038200.0],["2016-02-05",40.24,40.445,37.22,38.665,14051200.0],["2016-02-08",38.18,38.18,35.165,36.28,16850600.0],["2016-02-09",35.725,37.65,35.42,36.175,11244000.0],["2016-02-10",36.505,38.025,35.9,37.24,9535800.0],["2016-02-11",36.535,36.99,35.595,36.29,7822400.0],["2016-02-12",36.93,38.18,36.42,38.145,7533800.0],["2016-02-16",38.995,40.61,38.84,39.97,12209600.0],["2016-02-17",40.475,41.815,40.12,41.485,8453600.0],["2016-02-18",41.58,41.725,40.36,40.515,5791200.0],["2016-02-19",40.25,40.935,39.52,40.32,6023200.0],["2016-02-22",40.57,41.1,40.325,40.545,3865600.0],["2016-02-23",40.535,40.99,39.915,40.25,4688800.0],["2016-02-24",39.925,41.3,39.595,41.075,4832600.0],["2016-02-25",41.205,41.85,40.935,41.53,4502400.0],["2016-02-26",41.6,42.465,41.25,41.905,5608600.0],["2016-02-29",42.1,42.22,41.57,41.845,5497200.0],["2016-03-01",42.07,42.895,41.925,42.465,4936600.0],["2016-03-02",42.415,42.485,41.535,41.965,3790800.0],["2016-03-03",41.2,41.735,40.285,41.545,6458800.0],["2016-03-04",41.675,42.32,41.125,42.0,5755400.0],["2016-03-07",41.78,42.245,41.19,41.6,5285000.0],["2016-03-08",41.22,41.46,40.595,40.65,4677000.0],["2016-03-09",40.795,40.84,39.45,40.15,6594600.0],["2016-03-10",40.575,41.095,40.02,40.515,3789800.0],["2016-03-11",40.78,41.39,40.185,41.225,3455400.0],["2016-03-14",41.195,41.2,40.7,40.905,4548400.0],["2016-03-15",40.845,40.9,40.185,40.51,3761000.0],["2016-03-16",40.44,40.59,39.93,40.5,3596400.0],["2016-03-17",40.57,41.995,40.485,41.57,6992800.0],["2016-03-18",41.77,42.65,41.71,42.14,7206600.0],["2016-03-21",42.285,43.27,42.165,42.755,6269200.0],["2016-03-22",42.68,42.68,41.775,42.225,4534400.0],["2016-03-23",41.61,41.98,41.35,41.44,4012600.0],["2016-03-24",41.32,41.435,40.63,41.08,3346000.0],["2016-03-28",41.435,41.76,41.08,41.47,3086000.0],["2016-03-29",41.5,41.815,41.375,41.755,3304400.0],["2016-03-30",42.135,43.1,41.925,42.82,5371600.0],["2016-03-31",42.81,43.415,42.37,42.415,5066000.0],["2016-04-01",42.025,42.51,41.565,42.35,3951800.0],["2016-04-04",42.58,42.595,41.45,41.69,3958600.0],["2016-04-05",41.54,42.09,41.085,41.77,3658000.0],["2016-04-06",41.92,43.105,41.62,42.92,4893800.0],["2016-04-07",42.91,43.225,42.39,42.985,4896800.0],["2016-04-08",45.27,45.43,42.49,43.54,11951500.0],["2016-04-11",43.36,43.47,40.86,41.15,15365000.0],["2016-04-12",41.15,41.41,40.01,41.4,8177800.0],["2016-04-13",41.84,43.12,41.55,42.96,8984000.0],["2016-04-14",43.13,44.03,43.07,43.48,5185000.0],["2016-04-15",42.85,43.11,42.22,43.08,5095700.0],["2016-04-18",42.96,43.74,42.96,43.71,4123600.0],["2016-04-19",43.95,44.49,43.41,43.95,3928800.0],["2016-04-20",43.95,44.37,43.51,43.95,6672200.0],["2016-04-21",47.61,47.8,46.15,46.93,15139100.0],["2016-04-22",47.2,47.95,45.82,46.99,8801600.0],["2016-04-25",46.76,46.89,46.25,46.59,6684100.0],["2016-04-26",46.54,47.38,46.25,46.75,5798600.0],["2016-04-27",46.56,46.58,44.3,44.8,6509700.0],["2016-04-28",44.84,45.99,44.55,44.66,4575500.0],["2016-04-29",44.61,44.66,43.37,43.94,4806100.0],["2016-05-02",43.89,44.1,43.16,43.74,5359500.0],["2016-05-03",43.29,43.39,42.37,42.73,4646400.0],["2016-05-04",41.5,41.66,39.44,39.51,18794900.0],["2016-05-05",39.85,40.24,39.28,39.75,6161500.0],["2016-05-06",39.6,39.67,38.55,38.7,7356800.0],["2016-05-09",38.66,38.99,38.32,38.7,6488600.0],["2016-05-10",38.9,39.64,38.75,39.08,5837800.0],["2016-05-11",38.6,38.73,37.2,37.38,8009700.0],["2016-05-12",37.63,38.07,37.08,37.66,7157200.0],["2016-05-13",37.45,38.1,37.0,37.15,5679100.0],["2016-05-16",37.21,37.48,36.76,37.12,5324600.0],["2016-05-17",37.12,37.36,36.69,36.89,4468000.0],["2016-05-18",36.75,36.96,36.2,36.57,4563900.0],["2016-05-19",36.68,37.65,36.61,37.44,6572900.0],["2016-05-20",37.39,38.09,37.16,37.89,6479200.0],["2016-05-23",37.99,38.51,37.15,37.27,5901000.0],["2016-05-24",37.41,38.69,37.4,38.22,6858000.0],["2016-05-25",38.72,38.73,37.9,38.31,4658900.0],["2016-05-26",38.4,38.45,37.73,37.76,4691000.0],["2016-05-27",37.84,38.14,37.73,37.92,3880000.0],["2016-05-31",38.19,38.4,37.65,37.73,8023300.0],["2016-06-01",37.73,37.73,35.35,36.25,19533000.0],["2016-06-02",36.37,36.87,36.26,36.56,10277300.0],["2016-06-03",36.44,36.85,36.3,36.4,11766100.0],["2016-06-06",36.7,37.08,36.46,36.81,10244400.0],["2016-06-07",37.31,37.9,36.66,37.77,10425100.0],["2016-06-08",38.32,39.35,37.84,39.04,10563600.0],["2016-06-09",38.8,38.83,38.29,38.66,6402400.0],["2016-06-10",38.32,38.95,38.2,38.38,4760500.0],["2016-06-13",38.3,38.38,37.41,37.45,4841300.0],["2016-06-14",37.45,37.57,36.89,37.19,4292000.0],["2016-06-15",37.36,38.44,37.35,37.76,4318500.0],["2016-06-16",37.25,37.27,36.12,36.42,8344700.0],["2016-06-17",36.81,37.23,36.54,37.22,6887800.0],["2016-06-20",37.9,38.48,37.8,38.11,6964000.0],["2016-06-21",38.2,38.89,38.15,38.36,3741400.0],["2016-06-22",38.37,38.5,37.67,37.69,3183000.0],["2016-06-23",38.01,38.4,37.64,38.32,3234200.0],["2016-06-24",36.74,37.75,36.6,37.38,6668600.0],["2016-06-27",36.99,37.0,35.56,35.92,6187200.0],["2016-06-28",36.51,37.66,36.46,37.52,6180200.0],["2016-06-29",38.4,39.99,38.4,39.75,7711500.0],["2016-06-30",39.7,40.28,39.15,40.13,4644800.0],["2016-07-01",40.12,40.69,40.09,40.43,3801400.0],["2016-07-05",40.25,40.25,38.85,39.2,3913000.0],["2016-07-06",39.07,39.91,38.86,39.85,2827600.0],["2016-07-07",39.88,40.59,39.87,40.52,3242400.0],["2016-07-08",40.65,40.84,40.13,40.43,5008800.0],["2016-07-11",40.62,40.82,40.27,40.3,2916700.0],["2016-07-12",40.56,42.1,40.56,41.8,6523400.0],["2016-07-13",41.69,41.99,41.22,41.51,4034700.0],["2016-07-14",41.79,42.24,41.4,41.54,3222200.0],["2016-07-15",41.79,42.03,41.56,41.68,2742400.0],["2016-07-18",41.67,41.95,41.57,41.69,3024100.0],["2016-07-19",41.58,41.95,41.39,41.92,2412700.0],["2016-07-20",42.0,42.32,41.62,42.16,3564000.0],["2016-07-21",42.25,42.98,42.15,42.64,5066100.0],["2016-07-22",42.48,42.94,42.11,42.85,4005700.0],["2016-07-25",42.85,43.7,42.19,43.59,9363800.0],["2016-07-26",43.5,44.68,40.54,41.36,17891900.0],["2016-07-27",41.5,41.57,39.18,39.72,9245600.0],["2016-07-28",39.83,40.03,39.1,39.65,4356600.0],["2016-07-29",39.57,39.87,39.1,39.46,4152800.0],["2016-08-01",39.55,39.91,39.22,39.44,3014300.0],["2016-08-02",39.38,39.39,37.91,37.97,5453100.0],["2016-08-03",37.38,39.19,37.23,38.91,3994400.0],["2016-08-04",38.98,39.42,38.76,38.95,2364900.0],["2016-08-05",39.31,40.26,39.13,40.03,3711800.0],["2016-08-08",40.3,40.87,39.57,39.74,3413100.0],["2016-08-09",39.92,40.06,39.22,39.31,2915100.0],["2016-08-10",39.59,40.25,39.05,39.09,2626300.0],["2016-08-11",39.6,41.28,39.6,40.94,5879900.0],["2016-08-12",40.98,41.55,40.69,41.09,3805100.0],["2016-08-15",41.31,42.65,41.31,42.24,5000500.0],["2016-08-16",42.72,42.82,42.28,42.33,3728200.0],["2016-08-17",42.33,42.46,41.41,41.67,3476500.0],["2016-08-18",41.52,42.12,41.52,42.06,2124100.0],["2016-08-19",42.24,43.3,42.19,43.01,4311800.0],["2016-08-22",42.93,43.17,42.55,42.98,2626700.0],["2016-08-23",43.17,43.72,43.03,43.59,2901700.0],["2016-08-24",43.47,43.85,42.96,43.15,3328000.0],["2016-08-25",43.15,43.33,41.93,42.23,3721100.0],["2016-08-26",42.4,42.55,41.82,42.12,2407900.0],["2016-08-29",42.1,42.52,41.8,42.11,1959700.0],["2016-08-30",41.84,41.99,41.24,41.56,3117200.0],["2016-08-31",41.12,41.12,39.51,39.63,6536000.0],["2016-09-01",39.87,39.89,39.26,39.75,3211100.0],["2016-09-02",39.7,39.75,38.52,38.56,6604400.0],["2016-09-06",38.81,39.29,38.44,38.93,6317100.0],["2016-09-07",39.23,40.0,38.87,39.92,6253800.0],["2016-09-08",39.7,40.15,39.14,39.35,4179100.0],["2016-09-09",39.1,39.33,38.35,38.36,3295200.0],["2016-09-12",38.22,39.35,38.08,39.26,3744500.0],["2016-09-13",38.91,39.09,37.94,38.33,3845100.0],["2016-09-14",38.21,38.84,38.0,38.25,3272700.0],["2016-09-15",38.18,38.64,37.72,38.56,3694400.0],["2016-09-16",38.48,39.17,38.29,38.91,3530500.0],["2016-09-19",39.18,39.22,38.53,38.74,3982700.0],["2016-09-20",38.9,39.0,38.53,38.61,2256700.0],["2016-09-21",38.68,39.83,38.52,39.61,4028100.0],["2016-09-22",39.81,40.09,39.54,39.9,3346100.0],["2016-09-23",39.94,40.14,39.33,39.45,3365500.0],["2016-09-26",39.2,39.3,38.4,38.6,4201000.0],["2016-09-27",38.44,39.22,38.2,39.19,4419800.0],["2016-09-28",39.59,40.02,39.12,39.38,3763700.0],["2016-09-29",39.39,39.92,38.6,38.6,3268100.0],["2016-09-30",38.91,39.02,38.57,38.68,3742300.0],["2016-10-03",38.81,38.81,38.17,38.63,2643000.0],["2016-10-04",38.68,38.81,38.25,38.49,2648700.0],["2016-10-05",38.58,38.89,38.24,38.41,3160100.0],["2016-10-06",38.35,38.39,37.4,37.82,4433800.0],["2016-10-07",37.99,38.14,37.61,37.78,2396600.0],["2016-10-10",38.52,38.58,38.19,38.28,3154800.0],["2016-10-11",38.34,38.79,37.97,38.12,3523500.0],["2016-10-12",38.1,38.81,38.0,38.52,2773000.0],["2016-10-13",38.11,38.24,37.47,38.18,3032600.0],["2016-10-14",38.94,39.2,38.35,38.49,3270400.0],["2016-10-17",38.45,38.48,37.54,37.63,2826900.0],["2016-10-18",38.1,38.5,37.93,38.3,3541200.0],["2016-10-19",38.36,39.12,38.33,38.82,3087200.0],["2016-10-20",38.49,38.8,38.06,38.41,3744200.0],["2016-10-21",38.24,38.24,37.72,37.94,3831500.0],["2016-10-24",38.11,38.38,37.65,37.9,5216400.0],["2016-10-25",32.67,33.64,32.25,32.89,58153900.0],["2016-10-26",32.89,32.89,31.72,31.81,25682800.0],["2016-10-27",32.05,32.08,30.63,31.4,16333800.0],["2016-10-28",31.45,31.54,30.81,30.94,9243300.0],["2016-10-31",30.72,31.3,30.57,31.1,8174600.0],["2016-11-01",31.26,31.39,30.06,30.52,8032100.0],["2016-11-02",30.41,31.43,30.21,30.79,9235700.0],["2016-11-03",30.83,30.9,30.17,30.3,5458300.0],["2016-11-04",30.32,30.99,30.3,30.8,5629700.0],["2016-11-07",31.27,31.39,31.04,31.26,4238500.0],["2016-11-08",31.3,31.58,31.07,31.33,3917000.0],["2016-11-09",30.49,31.84,30.25,31.59,6647500.0],["2016-11-10",32.08,32.61,31.33,31.57,5213400.0],["2016-11-11",31.54,31.99,31.33,31.82,4070700.0],["2016-11-14",31.99,32.13,31.05,31.17,6213500.0],["2016-11-15",31.23,32.19,31.01,31.94,5206000.0],["2016-11-16",31.93,32.56,31.66,32.1,5001100.0],["2016-11-17",32.31,32.51,31.92,32.31,3336300.0],["2016-11-18",32.4,32.46,30.45,30.95,9617200.0],["2016-11-21",30.98,31.29,30.61,30.87,5278700.0],["2016-11-22",30.95,30.99,30.46,30.83,4820000.0],["2016-11-23",30.63,30.78,30.34,30.71,3933600.0],["2016-11-25",30.77,31.0,30.52,30.6,1885900.0],["2016-11-28",30.63,31.65,30.25,31.17,10078600.0],["2016-11-29",31.18,31.53,30.67,30.9,4957700.0],["2016-11-30",31.0,31.4,30.67,30.8,5201100.0],["2016-12-01",30.8,31.15,30.26,30.47,4033400.0],["2016-12-02",30.32,30.32,29.6,30.03,7477800.0],["2016-12-05",30.2,30.9,30.15,30.43,4825100.0],["2016-12-06",31.0,31.1,30.52,30.94,4153200.0],["2016-12-07",31.25,32.46,31.22,32.27,5614700.0],["2016-12-08",33.36,33.36,32.5,32.94,7117600.0],["2016-12-09",33.1,33.45,32.64,32.99,4823900.0],["2016-12-12",32.93,33.05,31.65,32.26,4958000.0],["2016-12-13",32.25,32.94,32.2,32.27,3493600.0],["2016-12-14",32.2,32.34,31.41,31.67,3472900.0],["2016-12-15",31.67,31.67,30.6,31.0,3189700.0],["2016-12-16",30.82,31.06,30.34,30.39,3795800.0],["2016-12-19",30.5,30.75,29.91,30.11,3783700.0],["2016-12-20",30.07,30.29,29.94,30.01,4188100.0],["2016-12-21",29.79,30.06,29.33,30.05,5116300.0],["2016-12-22",29.9,30.04,29.14,29.39,3788200.0],["2016-12-23",29.46,29.61,29.2,29.29,1927800.0],["2016-12-27",29.04,29.72,29.04,29.31,2476700.0],["2016-12-28",29.37,29.6,29.05,29.42,2246100.0],["2016-12-29",29.26,29.44,29.12,29.23,2727700.0],["2016-12-30",29.16,29.35,29.0,29.05,3712200.0],["2017-01-03",29.34,29.99,29.28,29.87,3441900.0],["2017-01-04",30.15,30.9,30.0,30.54,3838900.0],["2017-01-05",30.55,30.71,29.9,30.29,3248600.0],["2017-01-06",30.49,30.66,30.24,30.47,2663500.0],["2017-01-09",30.57,30.8,30.44,30.47,1953700.0],["2017-01-10",30.71,31.06,30.55,30.71,2149700.0],["2017-01-11",30.71,30.75,30.19,30.55,2532300.0],["2017-01-12",30.34,30.59,30.01,30.38,3128400.0],["2017-01-13",30.35,30.58,29.94,30.08,3538800.0],["2017-01-17",29.94,30.42,29.93,30.14,3175600.0],["2017-01-18",30.28,30.32,29.16,29.35,5275500.0],["2017-01-19",29.58,29.66,28.77,29.2,4362000.0],["2017-01-20",29.09,29.25,28.7,29.02,3452900.0],["2017-01-23",28.94,28.94,28.29,28.45,4404300.0],["2017-01-24",28.44,28.69,28.39,28.54,4094400.0],["2017-01-25",28.77,29.43,28.73,29.3,3843200.0],["2017-01-26",29.34,29.64,29.05,29.13,2681300.0],["2017-01-27",29.13,29.37,28.81,29.13,2410500.0],["2017-01-30",29.06,29.14,28.74,28.94,5833000.0],["2017-01-31",28.94,28.94,20.8,21.49,54105500.0],["2017-02-01",21.65,21.86,21.1,21.44,17974300.0],["2017-02-02",21.34,21.37,20.5,20.65,14655200.0],["2017-02-03",20.67,20.84,20.44,20.7,7668600.0],["2017-02-06",20.96,20.98,20.51,20.6,7027700.0],["2017-02-07",20.78,20.89,20.45,20.47,9775200.0],["2017-02-08",20.5,21.14,20.5,21.08,6414600.0],["2017-02-09",21.08,21.91,21.08,21.71,6848600.0],["2017-02-10",22.18,22.2,21.32,21.6,5047300.0],["2017-02-13",21.74,21.93,21.26,21.32,4547600.0],["2017-02-14",21.55,21.77,21.31,21.76,5220300.0],["2017-02-15",21.47,21.96,21.38,21.89,5644100.0],["2017-02-16",21.97,22.03,21.5,21.64,4231600.0],["2017-02-17",21.68,22.09,21.52,21.88,3334500.0],["2017-02-21",22.0,22.07,21.75,21.78,2998300.0],["2017-02-22",22.0,22.34,21.69,21.87,4186000.0],["2017-02-23",21.89,22.05,21.64,21.67,3444000.0],["2017-02-24",21.61,21.93,21.41,21.81,3933100.0],["2017-02-27",21.65,21.75,21.34,21.5,3904400.0],["2017-02-28",21.45,21.53,20.5,20.62,7533900.0],["2017-03-01",20.73,20.92,20.3,20.6,6624600.0],["2017-03-02",20.6,21.05,20.51,20.93,4128000.0],["2017-03-03",20.95,21.03,20.5,20.59,5196800.0],["2017-03-06",20.59,20.62,19.99,20.05,4557400.0],["2017-03-07",19.95,20.0,19.26,19.69,7305200.0],["2017-03-08",19.75,19.76,19.11,19.14,8608300.0],["2017-03-09",19.12,19.36,18.8,19.15,4796000.0],["2017-03-10",19.32,19.72,19.22,19.26,4062700.0],["2017-03-13",19.27,19.3,19.0,19.05,3209100.0],["2017-03-14",19.0,19.17,18.85,19.02,4246400.0],["2017-03-15",19.02,19.56,18.93,19.46,2876100.0],["2017-03-16",19.44,19.89,19.32,19.82,3968400.0],["2017-03-17",19.89,19.94,19.29,19.38,5567300.0],["2017-03-20",19.38,19.59,19.23,19.59,2743100.0],["2017-03-21",19.51,19.58,18.8,18.99,3864400.0],["2017-03-22",18.62,19.13,18.4,19.09,5893600.0],["2017-03-23",19.16,19.25,18.86,18.98,4454600.0],["2017-03-24",19.62,20.03,19.43,19.66,8650200.0],["2017-03-27",19.49,19.96,19.4,19.86,3545500.0],["2017-03-28",19.96,20.03,19.7,19.91,3886200.0],["2017-03-29",19.87,20.79,19.82,20.62,6683900.0],["2017-03-30",20.35,20.41,19.96,20.09,4966400.0],["2017-03-31",20.09,20.22,19.78,19.78,4055300.0],["2017-04-03",19.97,20.08,19.2,19.65,8701900.0],["2017-04-04",19.54,19.55,19.02,19.31,6233100.0],["2017-04-05",19.51,20.28,19.33,19.62,6651500.0],["2017-04-06",19.82,20.55,19.68,20.27,5587100.0],["2017-04-07",20.11,20.24,19.77,19.86,4323700.0],["2017-04-10",19.8,20.0,19.55,19.73,3967500.0],["2017-04-11",19.66,19.68,19.22,19.42,4449200.0],["2017-04-12",19.25,19.48,19.09,19.28,4006700.0],["2017-04-13",19.28,19.35,19.18,19.26,3915000.0],["2017-04-17",19.26,19.29,18.81,19.21,4841500.0],["2017-04-18",19.08,19.18,18.94,19.1,3585300.0],["2017-04-19",19.13,19.38,18.9,19.19,3764100.0],["2017-04-20",19.25,19.47,19.01,19.39,3923400.0],["2017-04-21",19.41,19.49,18.93,18.99,6342600.0],["2017-04-24",19.15,19.5,18.98,19.44,5357600.0],["2017-04-25",19.41,19.75,19.26,19.53,5135300.0],["2017-04-26",19.5,19.82,19.33,19.71,10059000.0],["2017-04-27",20.72,22.12,20.63,21.67,21423000.0],["2017-04-28",21.83,21.87,21.09,21.49,9540800.0],["2017-05-01",21.52,21.52,20.76,21.17,9170100.0],["2017-05-02",21.35,21.37,20.78,21.05,5507100.0],["2017-05-03",21.05,21.05,20.32,20.34,4876400.0],["2017-05-04",20.33,20.48,20.15,20.42,3457000.0],["2017-05-05",20.47,20.67,20.34,20.59,2823400.0],["2017-05-08",20.57,20.7,20.33,20.53,3412500.0],["2017-05-09",20.53,21.48,20.53,21.39,5631000.0],["2017-05-10",21.4,21.61,21.11,21.18,4525200.0],["2017-05-11",21.58,21.58,20.45,20.99,7583500.0],["2017-05-12",21.0,21.01,20.46,20.58,4080700.0],["2017-05-15",20.62,20.84,20.18,20.29,4162900.0],["2017-05-16",19.9,19.94,19.34,19.48,8146200.0],["2017-05-17",19.48,19.48,18.9,18.94,5898600.0],["2017-05-18",19.0,19.13,18.73,18.89,3452600.0],["2017-05-19",18.69,19.19,18.35,19.1,5683700.0],["2017-05-22",19.1,19.47,19.02,19.28,2766600.0],["2017-05-23",19.27,19.54,19.25,19.49,2942500.0],["2017-05-24",19.49,19.6,19.4,19.56,2484900.0],["2017-05-25",19.68,20.0,19.43,19.49,2724600.0],["2017-05-26",19.51,19.84,19.3,19.69,2618200.0],["2017-05-30",19.67,20.02,19.52,19.56,2555700.0],["2017-05-31",19.6,19.6,18.89,19.16,4335900.0],["2017-06-01",19.24,19.8,19.05,19.72,3421400.0],["2017-06-02",19.91,20.3,19.89,20.11,4234300.0],["2017-06-05",20.06,20.39,19.72,20.28,2333400.0],["2017-06-06",20.09,20.4,19.87,20.22,2989400.0],["2017-06-07",20.4,20.97,20.36,20.54,4701900.0],["2017-06-08",20.54,21.5,20.54,21.16,5827400.0],["2017-06-09",21.29,21.91,21.16,21.88,5377000.0],["2017-06-12",21.65,23.15,21.6,23.14,10924400.0],["2017-06-13",23.21,23.46,22.52,22.95,8393100.0],["2017-06-14",22.72,22.88,22.23,22.7,4667800.0],["2017-06-15",22.17,22.2,21.55,21.71,7136600.0],["2017-06-16",21.72,21.72,20.51,20.99,7703000.0],["2017-06-19",21.08,21.12,20.74,21.02,3444400.0],["2017-06-20",21.06,21.14,20.35,20.48,4352700.0],["2017-06-21",20.47,20.47,19.95,20.31,4724100.0],["2017-06-22",20.34,21.46,20.15,20.65,5871100.0],["2017-06-23",20.85,21.23,20.44,21.2,4543200.0],["2017-06-26",21.28,21.76,21.09,21.56,4737200.0],["2017-06-27",21.58,21.86,21.38,21.77,5505400.0],["2017-06-28",21.89,22.27,21.61,21.63,3490700.0],["2017-06-29",21.91,22.04,21.03,21.31,5441300.0],["2017-06-30",21.7,21.99,21.49,21.76,3531200.0],["2017-07-03",21.94,22.37,21.92,22.28,2299200.0],["2017-07-05",22.07,22.28,21.88,22.14,3633200.0],["2017-07-06",22.03,22.15,20.53,20.65,7879200.0],["2017-07-07",20.65,20.93,20.4,20.64,3323300.0],["2017-07-10",20.6,20.64,20.15,20.6,2612000.0],["2017-07-11",20.58,20.58,19.88,20.25,6297000.0],["2017-07-12",20.43,20.57,19.9,19.96,4104300.0],["2017-07-13",20.0,20.36,19.91,19.93,4164100.0],["2017-07-14",19.92,20.44,19.91,20.39,3504700.0],["2017-07-17",20.42,20.67,20.3,20.45,2770200.0],["2017-07-18",20.21,20.47,19.74,20.22,3921200.0],["2017-07-19",20.22,20.63,20.16,20.49,1981100.0],["2017-07-20",20.59,21.08,20.53,20.64,2978300.0],["2017-07-21",20.63,20.72,20.25,20.64,3355000.0],["2017-07-24",20.18,20.4,19.95,20.27,6738500.0],["2017-07-25",20.06,20.43,20.05,20.11,4173700.0],["2017-07-26",20.22,20.22,19.61,19.65,4280600.0],["2017-07-27",19.68,19.8,19.31,19.42,5180900.0],["2017-07-28",19.41,19.54,19.13,19.44,3631800.0],["2017-07-31",19.45,20.84,19.43,20.02,10279200.0],["2017-08-01",19.1,19.27,18.01,18.3,22283800.0],["2017-08-02",18.17,18.58,17.92,18.56,6311000.0],["2017-08-03",18.59,18.8,18.16,18.31,5145400.0],["2017-08-04",18.39,18.57,18.29,18.39,2654600.0],["2017-08-07",18.4,18.58,18.27,18.56,3071400.0],["2017-08-08",18.6,19.32,18.51,19.25,4837700.0],["2017-08-09",19.15,19.45,18.95,19.1,3381100.0],["2017-08-10",19.0,19.02,18.63,18.71,3288400.0],["2017-08-11",18.41,18.81,18.38,18.55,2414900.0],["2017-08-14",18.78,18.92,18.6,18.83,2210900.0],["2017-08-15",18.38,18.56,17.9,18.22,7761900.0],["2017-08-16",18.34,18.46,18.16,18.18,3540900.0],["2017-08-17",18.1,18.18,17.79,17.81,3872000.0],["2017-08-18",17.5,17.5,16.94,17.12,7989300.0],["2017-08-21",17.07,17.1,16.4,16.59,5266700.0],["2017-08-22",16.7,16.83,16.55,16.78,2545200.0],["2017-08-23",16.75,17.08,16.67,16.99,2529500.0],["2017-08-24",17.14,17.19,16.84,17.05,2496800.0],["2017-08-25",17.08,17.26,16.99,17.18,2683100.0],["2017-08-28",17.01,17.15,16.89,16.93,3802600.0],["2017-08-29",16.73,16.78,16.13,16.43,4966600.0],["2017-08-30",16.42,16.53,16.2,16.23,3042800.0],["2017-08-31",16.27,16.43,16.12,16.15,5090900.0],["2017-09-01",16.21,16.5,15.92,16.37,4147000.0],["2017-09-05",16.31,16.9,16.26,16.76,3964000.0],["2017-09-06",16.92,17.2,16.82,17.03,3922200.0],["2017-09-07",17.11,17.36,17.06,17.33,3713800.0],["2017-09-08",17.33,17.68,17.2,17.42,4659700.0],["2017-09-11",17.48,17.8,17.29,17.42,3640000.0],["2017-09-12",17.37,17.58,17.05,17.54,3792400.0],["2017-09-13",17.5,18.19,17.38,18.12,5066300.0],["2017-09-14",18.09,18.11,17.61,17.95,4151300.0],["2017-09-15",17.91,18.02,17.69,17.79,5166200.0],["2017-09-18",17.76,17.99,17.33,17.37,4070600.0],["2017-09-19",16.99,17.21,16.71,16.81,5306600.0],["2017-09-20",16.82,16.9,16.34,16.54,3860100.0],["2017-09-21",16.45,16.55,16.3,16.49,2645100.0],["2017-09-22",16.35,16.59,16.31,16.41,2620800.0],["2017-09-25",16.53,17.0,16.5,16.74,4676900.0],["2017-09-26",16.77,16.85,16.4,16.54,4926200.0],["2017-09-27",16.43,16.45,16.13,16.42,5411800.0],["2017-09-28",16.44,16.58,16.33,16.46,2577800.0],["2017-09-29",16.49,16.64,16.38,16.48,3500400.0],["2017-10-02",16.46,16.6,16.26,16.6,3234600.0],["2017-10-03",16.57,16.78,16.44,16.71,3436100.0],["2017-10-04",16.71,16.84,16.42,16.47,4539800.0],["2017-10-05",16.42,16.68,16.14,16.53,3085700.0],["2017-10-06",16.48,17.14,16.42,17.02,4792400.0],["2017-10-09",17.0,17.02,16.46,16.65,4269500.0],["2017-10-10",16.63,17.12,16.63,16.84,2848400.0],["2017-10-11",16.79,16.83,16.31,16.52,3497100.0],["2017-10-12",16.22,16.55,16.05,16.55,4408900.0],["2017-10-13",16.49,16.66,16.09,16.19,4235700.0],["2017-10-16",16.18,16.37,16.1,16.25,2175200.0],["2017-10-17",16.23,16.54,16.13,16.31,2892600.0],["2017-10-18",16.32,16.44,16.19,16.33,3199600.0],["2017-10-19",16.22,16.52,16.14,16.45,2325200.0],["2017-10-20",16.55,17.61,16.53,17.48,8794400.0],["2017-10-23",17.34,17.48,16.8,16.85,9030600.0],["2017-10-24",16.83,16.83,16.15,16.3,6257700.0],["2017-10-25",16.2,16.39,15.75,16.01,7618400.0],["2017-10-26",16.01,16.49,15.82,16.38,6011800.0],["2017-10-27",16.15,16.43,16.0,16.04,7746300.0],["2017-10-30",15.64,16.68,15.53,16.41,12737500.0],["2017-10-31",14.2,14.44,12.48,12.52,45603200.0],["2017-11-01",12.47,12.95,11.98,12.05,27890500.0],["2017-11-02",12.1,12.2,11.45,11.78,19193800.0],["2017-11-03",11.76,11.81,11.51,11.61,10361900.0],["2017-11-06",11.56,12.1,11.4,12.02,7284200.0],["2017-11-07",12.18,12.3,11.78,11.88,7688400.0],["2017-11-08",11.84,11.99,11.67,11.97,4825000.0],["2017-11-09",11.98,12.28,11.74,12.01,9477800.0],["2017-11-10",12.0,12.54,11.91,12.52,7865100.0],["2017-11-13",12.5,12.66,12.06,12.17,5852800.0],["2017-11-14",12.14,12.22,11.88,12.15,4691100.0],["2017-11-15",12.07,12.51,11.95,12.41,4656800.0],["2017-11-16",12.43,12.8,12.15,12.76,5012200.0],["2017-11-17",13.03,13.28,12.99,13.08,8047500.0],["2017-11-20",13.08,13.46,13.02,13.44,5638200.0],["2017-11-21",13.45,13.5,12.75,12.85,6629200.0],["2017-11-22",12.89,13.2,12.73,13.09,3745300.0],["2017-11-24",13.14,13.25,12.92,12.99,1944900.0],["2017-11-27",13.0,13.12,12.62,12.68,4111400.0],["2017-11-28",12.75,12.96,12.6,12.88,3532700.0],["2017-11-29",12.96,13.65,12.96,13.57,6597200.0],["2017-11-30",13.56,13.88,13.22,13.29,5235000.0],["2017-12-01",13.3,13.31,12.82,13.15,5880000.0],["2017-12-04",13.33,13.49,13.28,13.35,4370000.0],["2017-12-05",13.38,13.45,12.99,13.01,3311300.0],["2017-12-06",13.05,13.08,12.73,12.89,3374800.0],["2017-12-07",12.91,13.44,12.9,13.28,3625900.0],["2017-12-08",13.31,13.69,13.16,13.63,4822200.0],["2017-12-11",13.52,13.64,13.35,13.5,3726300.0],["2017-12-12",13.59,13.72,13.38,13.59,3238200.0],["2017-12-13",13.61,13.72,13.45,13.62,3057200.0],["2017-12-14",13.71,13.88,13.52,13.82,4837600.0],["2017-12-15",14.18,15.33,14.16,15.17,14746500.0],["2017-12-18",15.21,15.71,14.93,15.65,8767400.0],["2017-12-19",15.75,15.75,15.36,15.43,3594900.0],["2017-12-20",15.38,15.47,15.04,15.17,3931200.0],["2017-12-21",15.25,15.56,15.05,15.51,4420000.0],["2017-12-22",15.32,15.54,15.01,15.5,4469200.0],["2017-12-26",15.4,15.76,15.34,15.66,2999300.0],["2017-12-27",15.72,16.19,15.7,15.73,4953000.0],["2017-12-28",15.72,15.8,15.49,15.52,5251800.0],["2017-12-29",15.49,15.58,14.39,14.43,16334400.0],["2018-01-02",14.59,15.06,14.43,15.03,8035200.0],["2018-01-03",15.09,15.81,15.09,15.72,6079900.0],["2018-01-04",15.76,16.07,15.49,15.92,4676200.0],["2018-01-05",16.17,16.85,15.8,15.87,9093600.0],["2018-01-08",15.9,16.28,15.71,15.98,4671500.0],["2018-01-09",15.17,15.72,15.02,15.11,7789600.0],["2018-01-10",15.02,15.21,14.85,15.06,4601500.0],["2018-01-11",15.15,15.58,15.07,15.3,4873400.0],["2018-01-12",15.46,15.6,15.0,15.12,4627800.0],["2018-01-16",14.66,14.88,13.6,13.81,13422400.0],["2018-01-17",13.88,13.95,13.55,13.83,5894100.0],["2018-01-18",13.85,13.85,13.48,13.7,5847800.0],["2018-01-19",13.71,14.23,13.7,14.21,5663500.0],["2018-01-22",14.04,14.57,13.91,14.55,4124900.0],["2018-01-23",14.5,15.02,14.5,14.99,14081000.0],["2018-01-24",14.89,15.1,14.59,14.93,4902900.0],["2018-01-25",15.05,15.06,14.48,14.57,6674000.0],["2018-01-26",14.55,14.74,14.41,14.62,3733800.0],["2018-01-29",14.42,14.79,14.42,14.53,4434700.0],["2018-01-30",14.3,14.42,13.96,14.11,6201100.0],["2018-01-31",14.14,14.25,13.81,13.86,7111900.0],["2018-02-01",13.78,14.1,13.6,13.95,3925300.0],["2018-02-02",13.82,14.01,13.5,13.65,4974200.0],["2018-02-05",13.46,13.79,12.92,12.92,7209900.0],["2018-02-06",12.63,13.28,12.5,13.1,9650900.0],["2018-02-07",13.17,13.68,13.12,13.26,6209600.0],["2018-02-08",13.21,13.36,12.87,13.14,6760200.0],["2018-02-09",13.27,13.88,13.19,13.75,9322800.0],["2018-02-12",13.89,14.58,13.85,14.23,12275300.0],["2018-02-13",16.15,17.1,16.0,16.7,34064200.0],["2018-02-14",16.3,18.07,15.83,17.76,19153300.0],["2018-02-15",17.71,18.48,17.31,18.41,13702600.0],["2018-02-16",18.25,18.75,17.36,17.36,13755300.0],["2018-02-20",17.18,17.7,17.04,17.14,7609600.0],["2018-02-21",17.14,17.47,17.01,17.03,4123400.0],["2018-02-22",17.02,17.15,16.59,16.62,4214300.0],["2018-02-23",16.77,17.13,16.57,17.02,3397600.0],["2018-02-26",17.05,17.33,16.94,17.25,4240300.0],["2018-02-27",17.33,17.75,16.73,16.75,5158000.0],["2018-02-28",16.9,17.02,16.55,16.58,6710900.0],["2018-03-01",16.69,16.79,16.03,16.14,6810400.0],["2018-03-02",15.95,17.06,15.65,17.02,11580000.0],["2018-03-05",16.79,17.53,16.78,17.42,6531800.0],["2018-03-06",17.4,17.73,17.16,17.62,5656000.0],["2018-03-07",17.32,17.62,17.25,17.38,4894100.0],["2018-03-08",17.45,17.49,17.06,17.16,5587300.0],["2018-03-09",17.28,17.37,16.88,17.05,4323500.0],["2018-03-12",17.05,17.22,16.82,17.18,6940900.0],["2018-03-13",17.25,17.43,16.5,16.56,8363900.0],["2018-03-14",16.62,16.7,15.86,16.08,8547500.0],["2018-03-15",16.08,16.26,15.76,15.9,4332400.0],["2018-03-16",15.88,16.35,15.74,16.19,6340600.0],["2018-03-19",16.06,16.29,15.82,16.15,4236200.0],["2018-03-20",16.14,16.18,15.79,16.0,5255100.0],["2018-03-21",15.99,16.17,15.9,15.95,4637600.0],["2018-03-22",15.75,16.01,15.64,15.73,4392800.0],["2018-03-23",15.88,16.07,15.6,15.78,5545200.0],["2018-03-26",16.0,16.69,15.67,16.67,6012700.0],["2018-03-27",16.65,16.86,16.36,16.44,5194700.0],["2018-03-28",16.46,16.74,16.16,16.33,4743300.0],["2018-03-29",16.36,16.74,16.34,16.35,6630100.0],["2018-04-02",16.0,16.18,15.85,16.1,6541800.0],["2018-04-03",16.2,16.85,16.08,16.82,5246500.0],["2018-04-04",16.63,17.95,16.6,17.89,10737500.0],["2018-04-05",17.63,18.12,17.23,17.47,6197400.0],["2018-04-06",17.38,17.52,16.8,16.98,3742500.0],["2018-04-09",17.12,17.15,16.57,16.64,5563200.0],["2018-04-10",16.81,16.85,16.55,16.82,3308500.0],["2018-04-11",16.67,17.03,16.61,16.74,3778500.0],["2018-04-12",16.81,17.14,16.66,17.04,3903200.0],["2018-04-13",17.18,17.2,16.38,16.49,4320100.0],["2018-04-16",16.64,16.66,16.36,16.45,2551400.0],["2018-04-17",16.58,16.6,16.33,16.35,2463800.0],["2018-04-18",16.42,16.47,15.99,16.1,4096400.0],["2018-04-19",16.16,16.25,15.91,16.08,3982800.0],["2018-04-20",16.04,16.23,15.95,16.1,4977500.0],["2018-04-23",16.29,16.85,16.29,16.73,8091500.0],["2018-04-24",16.8,17.48,16.69,16.96,6155300.0],["2018-04-25",16.97,17.01,16.32,16.44,6173800.0],["2018-04-26",16.45,16.95,16.25,16.91,3684300.0],["2018-04-27",17.13,18.24,17.1,17.83,10492000.0],["2018-04-30",17.86,18.28,17.73,17.76,11721600.0],["2018-05-01",16.85,18.13,16.41,18.03,15895900.0],["2018-05-02",17.87,18.9,17.85,18.36,7144900.0],["2018-05-03",18.36,18.36,17.27,17.37,7322700.0],["2018-05-04",17.32,17.52,16.97,17.36,4532100.0],["2018-05-07",17.46,17.9,17.27,17.87,4969600.0],["2018-05-08",17.87,18.57,17.87,18.32,4470800.0],["2018-05-09",18.22,18.32,17.89,18.29,3080600.0],["2018-05-10",18.25,18.62,18.18,18.56,3219400.0],["2018-05-11",18.55,18.82,18.37,18.76,4456500.0],["2018-05-14",18.75,18.78,18.29,18.44,3611300.0],["2018-05-15",18.38,19.43,18.38,18.88,7802600.0],["2018-05-16",18.94,20.55,18.87,20.52,11557400.0],["2018-05-17",20.24,20.61,20.14,20.38,6369600.0],["2018-05-18",20.36,20.51,19.93,20.12,5427100.0],["2018-05-21",20.18,20.22,19.78,20.11,4359100.0],["2018-05-22",20.18,20.3,19.77,19.84,2619300.0],["2018-05-23",19.8,20.28,19.8,20.07,2557800.0],["2018-05-24",20.12,20.67,19.98,20.58,4477800.0],["2018-05-25",20.58,20.96,20.43,20.85,4613100.0],["2018-05-29",20.64,20.98,20.44,20.66,3803900.0],["2018-05-30",20.78,21.56,20.74,21.4,5542400.0],["2018-05-31",21.35,21.81,20.89,20.9,10953600.0],["2018-06-01",21.2,21.54,21.07,21.36,4463900.0],["2018-06-04",21.54,22.83,21.43,22.71,9487900.0],["2018-06-05",22.72,23.58,22.3,23.53,9431000.0],["2018-06-06",23.63,24.61,23.46,24.25,14177800.0],["2018-06-07",24.45,24.69,23.3,23.57,9181900.0],["2018-06-08",23.5,24.35,23.33,24.31,6039400.0],["2018-06-11",24.29,24.45,23.95,24.1,5258400.0],["2018-06-12",24.11,24.25,23.84,24.0,6942200.0],["2018-06-13",24.0,24.18,23.55,23.62,4733600.0],["2018-06-14",23.6,23.94,23.17,23.47,5293700.0],["2018-06-15",23.07,23.78,22.98,23.21,6653300.0],["2018-06-18",22.97,23.38,22.11,23.31,6622700.0],["2018-06-19",22.9,23.12,22.4,22.62,5635500.0],["2018-06-20",22.91,23.21,22.5,23.11,3712900.0],["2018-06-21",22.99,23.4,22.75,22.76,2584500.0],["2018-06-22",22.92,22.96,22.36,22.38,4240900.0],["2018-06-25",22.11,22.49,21.73,22.31,3748000.0],["2018-06-26",22.34,22.89,22.22,22.6,4705900.0],["2018-06-27",22.66,23.42,22.51,22.81,5940100.0],["2018-06-28",22.74,23.44,22.58,23.41,4329500.0],["2018-06-29",23.84,24.42,22.46,22.48,6601100.0],["2018-07-02",22.29,22.8,21.97,22.52,4331000.0],["2018-07-03",22.62,22.86,22.42,22.52,2077200.0],["2018-07-05",22.56,22.67,21.81,22.07,4117200.0],["2018-07-06",22.1,22.58,22.03,22.26,2711300.0],["2018-07-09",22.37,22.44,21.74,22.28,3253200.0],["2018-07-10",22.31,22.63,22.13,22.57,3081400.0],["2018-07-11",22.25,22.62,22.08,22.19,3158100.0],["2018-07-12",22.27,22.31,21.82,21.91,3835300.0],["2018-07-13",21.84,22.01,21.14,21.49,5942200.0],["2018-07-16",21.5,21.72,21.27,21.56,4256700.0],["2018-07-17",21.48,21.81,21.41,21.51,3388300.0],["2018-07-18",21.56,21.9,21.47,21.81,3308700.0],["2018-07-19",21.79,22.21,21.53,22.1,2888000.0],["2018-07-20",22.14,22.48,21.58,21.61,4064300.0],["2018-07-23",21.66,21.89,21.33,21.39,4461400.0],["2018-07-24",21.39,21.55,20.58,20.61,5317200.0],["2018-07-25",20.52,21.17,20.25,21.08,6632300.0],["2018-07-26",21.28,22.7,20.49,22.04,11453400.0],["2018-07-27",21.97,22.24,19.76,20.6,9373900.0],["2018-07-30",20.57,20.69,19.97,20.11,4351400.0],["2018-07-31",20.22,20.52,19.96,19.97,6254500.0],["2018-08-01",19.84,19.98,18.9,19.09,6727000.0],["2018-08-02",19.01,19.68,18.96,19.61,5681800.0],["2018-08-03",19.01,20.36,19.01,19.68,5388500.0],["2018-08-06",19.64,19.83,19.39,19.71,4472000.0],["2018-08-07",19.75,19.97,19.62,19.88,3246000.0],["2018-08-08",19.9,20.35,19.89,20.25,3525100.0],["2018-08-09",20.24,20.78,20.2,20.72,3155200.0],["2018-08-10",20.59,20.84,20.46,20.63,3238200.0],["2018-08-13",20.72,21.35,20.6,20.8,6181400.0],["2018-08-14",21.0,21.74,20.89,21.52,3821200.0],["2018-08-15",21.21,21.33,20.5,20.59,4268800.0],["2018-08-16",20.79,20.96,20.5,20.92,1922200.0],["2018-08-17",20.8,20.89,20.48,20.49,3283400.0],["2018-08-20",20.64,21.26,20.57,21.21,3326900.0],["2018-08-21",21.4,21.89,21.37,21.65,3243400.0],["2018-08-22",21.65,22.08,21.45,21.64,3095700.0],["2018-08-23",21.64,21.79,21.43,21.74,2507300.0],["2018-08-24",21.66,21.75,21.29,21.5,2586000.0],["2018-08-27",21.54,21.6,20.6,20.62,4599400.0],["2018-08-28",20.58,20.99,20.45,20.94,2339000.0],["2018-08-29",20.26,21.09,19.31,21.07,11250700.0],["2018-08-30",20.96,21.1,20.57,20.67,2955000.0],["2018-08-31",20.57,20.75,20.32,20.45,3161300.0],["2018-09-04",20.51,20.98,20.48,20.75,4247400.0],["2018-09-05",20.68,20.71,19.95,20.45,3082800.0],["2018-09-06",20.43,20.89,20.4,20.41,2513800.0],["2018-09-07",20.33,20.51,19.63,19.66,3670800.0],["2018-09-10",19.71,20.24,19.71,20.08,2080600.0],["2018-09-11",20.11,20.25,19.92,20.16,2295800.0],["2018-09-12",20.12,20.2,19.93,20.08,2530800.0],["2018-09-13",20.09,20.17,19.57,19.66,2590100.0],["2018-09-14",19.67,19.73,18.68,18.96,4946800.0],["2018-09-17",18.85,19.38,18.74,19.11,3659700.0],["2018-09-18",19.04,19.32,18.91,18.96,4111800.0],["2018-09-19",18.84,19.06,18.45,18.76,3383700.0],["2018-09-20",18.97,20.12,18.94,20.0,11570100.0],["2018-09-21",20.12,20.77,19.96,20.57,10662800.0],["2018-09-24",20.5,20.79,20.14,20.69,5137800.0],["2018-09-25",20.87,20.9,20.14,20.44,4276400.0],["2018-09-26",20.26,21.26,20.2,21.1,5303400.0],["2018-09-27",21.25,21.53,20.86,21.05,2719800.0],["2018-09-28",20.93,21.61,20.91,21.22,5606100.0],["2018-10-01",21.38,21.56,21.08,21.14,4232500.0],["2018-10-02",21.2,21.21,20.1,20.21,8468600.0],["2018-10-03",20.27,20.76,19.88,20.53,3391500.0],["2018-10-04",20.54,20.61,19.75,19.88,4674300.0],["2018-10-05",19.8,19.94,19.08,19.42,4358400.0],["2018-10-08",19.31,19.48,18.89,19.35,2754500.0],["2018-10-09",19.38,19.95,19.34,19.4,3154600.0],["2018-10-10",19.21,19.24,18.19,18.26,5317000.0],["2018-10-11",18.15,18.76,17.89,18.23,6832600.0],["2018-10-12",18.56,18.8,18.23,18.67,5112600.0],["2018-10-15",18.71,19.04,18.47,18.76,3572400.0],["2018-10-16",18.85,19.57,18.64,19.56,3806000.0],["2018-10-17",19.56,19.69,18.89,19.12,3101500.0],["2018-10-18",19.04,19.29,18.47,18.62,3429800.0],["2018-10-19",18.74,18.8,18.09,18.2,3837000.0],["2018-10-22",18.31,18.66,18.22,18.58,3825700.0],["2018-10-23",18.24,18.67,17.85,18.53,6773900.0],["2018-10-24",18.61,18.83,18.23,18.23,3766700.0],["2018-10-25",18.4,18.77,18.21,18.51,4320400.0],["2018-10-26",18.23,18.34,17.34,17.98,5912000.0],["2018-10-29",18.28,18.98,17.75,18.19,8461400.0],["2018-10-30",21.71,23.37,21.58,23.23,32432600.0],["2018-10-31",22.96,23.88,22.08,22.11,13280400.0],["2018-11-01",22.11,23.67,21.68,23.34,8297400.0],["2018-11-02",23.26,23.92,22.98,23.7,6022600.0],["2018-11-05",24.19,24.58,23.8,23.99,8996700.0],["2018-11-06",23.62,23.73,22.84,23.3,4987700.0],["2018-11-07",23.21,23.22,22.56,22.88,4292200.0],["2018-11-08",22.85,22.99,22.52,22.98,3226600.0],["2018-11-09",22.66,23.39,22.62,22.75,3456800.0],["2018-11-12",22.73,23.43,22.38,22.59,3776800.0],["2018-11-13",22.67,23.21,22.64,22.79,4122500.0],["2018-11-14",23.11,23.66,22.52,22.58,4059000.0],["2018-11-15",22.39,22.41,21.33,22.39,4795700.0],["2018-11-16",22.17,22.21,21.57,21.75,3706200.0],["2018-11-19",21.55,21.75,20.89,21.14,5103300.0],["2018-11-20",20.5,21.02,20.29,20.83,4630400.0],["2018-11-21",21.11,21.79,21.11,21.5,3521100.0],["2018-11-23",21.32,21.63,21.28,21.5,1673100.0],["2018-11-26",21.63,22.27,21.63,22.22,3079000.0],["2018-11-27",21.78,21.98,21.36,21.8,3814600.0],["2018-11-28",22.08,23.33,21.88,23.01,5935000.0],["2018-11-29",22.87,23.53,22.37,23.14,4355900.0],["2018-11-30",23.54,24.26,23.33,23.88,6828100.0],["2018-12-03",24.43,24.96,23.9,23.99,6967600.0],["2018-12-04",23.99,24.3,23.06,23.34,5654500.0],["2018-12-06",22.85,24.1,22.71,24.07,5683700.0],["2018-12-07",24.0,24.34,23.22,23.45,6983900.0],["2018-12-10",23.41,23.59,22.18,22.39,6412600.0],["2018-12-11",22.54,22.82,21.84,22.12,7171600.0],["2018-12-12",21.05,21.18,19.44,19.81,16710000.0],["2018-12-13",19.95,20.09,18.75,18.77,13642400.0],["2018-12-14",18.5,19.44,18.33,18.99,8339000.0],["2018-12-17",18.75,19.2,18.25,18.4,7452900.0],["2018-12-18",18.56,19.14,18.28,18.81,6278500.0],["2018-12-19",18.64,18.69,17.83,18.1,7453500.0],["2018-12-20",18.07,18.28,17.46,17.69,9096600.0],["2018-12-21",17.77,17.95,16.85,16.96,9401000.0],["2018-12-24",16.74,17.36,16.57,16.75,2688600.0],["2018-12-26",16.79,17.84,16.52,17.82,3966400.0],["2018-12-27",17.58,17.93,17.1,17.91,4360800.0],["2018-12-28",17.95,18.05,17.42,17.52,2905800.0],["2018-12-31",17.64,17.93,17.54,17.67,3451600.0],["2019-01-02",17.44,18.05,17.16,17.81,3332500.0],["2019-01-03",17.64,17.88,17.11,17.38,3959100.0],["2019-01-04",17.6,18.25,17.57,18.13,3708300.0],["2019-01-07",18.22,18.83,17.99,18.67,3274400.0],["2019-01-08",18.71,19.02,18.57,18.87,4585300.0],["2019-01-09",18.9,19.38,18.82,19.22,3209200.0],["2019-01-10",18.81,19.32,18.58,19.2,3870300.0],["2019-01-11",19.21,19.87,19.08,19.67,4969000.0],["2019-01-14",19.52,19.84,19.41,19.71,3672500.0],["2019-01-15",19.7,19.88,19.5,19.74,4758000.0],["2019-01-16",19.75,20.05,19.57,19.61,2399600.0],["2019-01-17",19.53,20.1,19.4,20.03,3596200.0],["2019-01-18",20.22,20.5,20.0,20.49,4961100.0],["2019-01-22",20.96,21.08,20.36,20.48,7248500.0],["2019-01-23",20.58,20.64,20.13,20.28,3093600.0],["2019-01-24",20.28,20.78,20.18,20.74,4155900.0],["2019-01-25",20.96,21.46,20.78,21.44,3637100.0],["2019-01-28",21.25,21.52,21.05,21.34,3727200.0],["2019-01-29",21.29,21.29,20.81,20.89,3179600.0],["2019-01-30",21.03,21.05,20.81,20.92,3555100.0],["2019-01-31",20.92,20.94,20.5,20.74,4604300.0],["2019-02-01",20.69,20.87,20.5,20.63,3361200.0],["2019-02-04",20.6,20.87,20.57,20.7,4413600.0],["2019-02-05",20.95,21.14,20.82,20.9,5130700.0],["2019-02-06",20.87,20.91,20.35,20.72,3577300.0],["2019-02-07",20.55,20.6,20.18,20.37,7625000.0],["2019-02-08",20.32,20.79,20.32,20.75,8813200.0],["2019-02-11",20.89,21.16,20.63,20.78,7946500.0],["2019-02-12",20.18,22.55,19.75,22.21,30910000.0],["2019-02-13",22.55,22.88,21.67,21.78,12495700.0],["2019-02-14",21.63,22.05,21.54,21.83,7301900.0],["2019-02-15",22.03,22.24,20.95,21.16,8897600.0],["2019-02-19",21.05,21.52,20.93,21.36,5321500.0],["2019-02-20",21.4,21.5,21.09,21.28,3689100.0],["2019-02-21",21.36,21.76,20.86,21.42,6071700.0],["2019-02-22",21.48,21.79,21.41,21.68,3389400.0],["2019-02-25",21.97,22.2,21.75,21.8,4190800.0],["2019-02-26",21.75,21.86,21.51,21.72,3953800.0],["2019-02-27",21.8,22.68,21.79,22.52,5657200.0],["2019-02-28",22.52,23.08,22.41,22.55,4779400.0],["2019-03-01",22.91,23.41,22.58,22.86,5761400.0],["2019-03-04",22.85,23.02,22.23,22.27,3829300.0],["2019-03-05",22.38,22.46,22.19,22.31,2849500.0],["2019-03-06",22.28,22.33,21.67,21.76,3973300.0],["2019-03-07",21.74,21.97,21.54,21.65,4278600.0],["2019-03-08",21.42,21.56,21.22,21.47,3273300.0],["2019-03-11",21.5,22.09,21.46,22.03,5665500.0],["2019-03-12",21.95,22.03,21.25,21.83,7068200.0],["2019-03-13",21.88,22.28,21.67,22.08,3796200.0],["2019-03-14",22.11,22.37,22.01,22.35,3618500.0],["2019-03-15",22.38,22.69,22.14,22.21,3698700.0],["2019-03-18",22.26,22.43,21.94,22.35,2900000.0],["2019-03-19",22.37,22.46,22.07,22.15,2468400.0],["2019-03-20",22.12,22.21,21.36,21.39,3333200.0],["2019-03-21",21.37,21.74,21.29,21.7,2102700.0],["2019-03-22",21.5,21.62,20.7,20.72,3686000.0],["2019-03-25",20.6,20.96,20.45,20.87,2721200.0],["2019-03-26",21.05,21.25,20.79,20.87,3467200.0],["2019-03-27",20.89,21.07,20.71,20.99,2442400.0],["2019-03-28",21.28,21.59,21.16,21.29,3486500.0],["2019-03-29",21.43,21.6,21.07,21.14,3695500.0],["2019-04-01",21.28,21.43,20.96,21.1,3672900.0],["2019-04-02",21.07,21.44,20.94,21.33,3823900.0],["2019-04-03",21.46,21.68,21.32,21.39,3007600.0],["2019-04-04",21.42,22.04,21.42,22.01,2846000.0],["2019-04-05",22.02,22.15,21.65,21.83,4780400.0],["2019-04-08",21.74,21.86,21.49,21.74,4311700.0],["2019-04-09",21.62,21.65,20.56,20.72,6759900.0],["2019-04-10",21.15,21.51,21.03,21.36,5090700.0],["2019-04-11",21.43,21.69,21.26,21.4,2611500.0],["2019-04-12",21.54,21.9,21.47,21.86,2655200.0],["2019-04-15",21.92,22.15,21.82,21.91,3055000.0],["2019-04-16",21.97,21.99,21.68,21.8,3237700.0],["2019-04-17",21.79,22.22,21.7,21.93,2402200.0],["2019-04-18",21.83,22.36,21.74,22.16,3707700.0],["2019-04-22",22.06,22.18,21.82,21.94,2331500.0],["2019-04-23",22.03,22.49,22.03,22.38,2611300.0],["2019-04-24",22.44,22.98,22.27,22.83,4414200.0],["2019-04-25",22.8,22.86,22.39,22.47,3640000.0],["2019-04-26",22.59,22.82,22.39,22.8,2519400.0],["2019-04-29",22.88,23.09,22.77,22.86,3028300.0],["2019-04-30",22.83,23.17,22.79,23.09,5749000.0],["2019-05-01",23.16,23.3,21.98,22.04,7976100.0],["2019-05-02",23.96,24.1,22.56,22.82,17779900.0],["2019-05-03",22.82,23.01,22.31,22.74,6157900.0],["2019-05-06",22.28,22.42,21.84,22.33,6136700.0],["2019-05-07",22.11,22.44,21.65,21.88,6837000.0],["2019-05-08",21.81,22.51,21.73,22.28,3659500.0],["2019-05-09",22.22,22.3,21.67,22.12,4617700.0],["2019-05-10",22.04,22.08,21.4,21.79,5153600.0],["2019-05-13",21.32,21.35,20.84,20.95,5226800.0],["2019-05-14",21.0,21.68,20.9,21.63,4392100.0],["2019-05-15",21.53,21.72,21.34,21.36,4220800.0],["2019-05-16",21.44,22.05,21.41,21.88,3756900.0],["2019-05-17",22.6,23.71,22.41,23.58,14481500.0],["2019-05-20",23.4,23.81,23.1,23.74,8659900.0],["2019-05-21",23.76,23.92,23.36,23.87,4280700.0],["2019-05-22",23.72,24.31,23.58,24.27,5058700.0],["2019-05-23",24.05,24.16,23.35,23.46,5275400.0],["2019-05-24",23.44,23.66,23.23,23.54,3327800.0],["2019-05-28",23.65,24.02,23.53,23.53,4071600.0],["2019-05-29",23.35,23.4,22.57,22.8,5466600.0],["2019-05-30",22.65,23.15,22.42,22.95,3189500.0],["2019-05-31",22.62,23.07,22.61,22.8,3548800.0],["2019-06-03",22.73,23.6,22.71,23.57,6684000.0],["2019-06-04",23.86,24.72,23.78,24.7,6538300.0],["2019-06-05",24.78,25.8,24.68,25.76,7511800.0],["2019-06-06",25.75,25.93,25.46,25.68,4595400.0],["2019-06-07",25.7,26.03,25.62,25.9,3349800.0],["2019-06-10",26.01,26.44,25.78,25.78,3602400.0],["2019-06-11",25.98,26.26,25.9,26.18,3928900.0],["2019-06-12",26.22,26.38,25.9,25.98,3124600.0],["2019-06-13",26.36,26.73,26.22,26.6,3685600.0],["2019-06-14",26.58,27.11,26.55,27.07,3584200.0],["2019-06-17",27.02,27.15,26.51,26.69,4589500.0],["2019-06-18",26.87,27.5,26.83,27.27,4564300.0],["2019-06-19",27.36,27.41,26.9,26.96,4253700.0],["2019-06-20",27.1,27.34,26.53,26.58,5433700.0],["2019-06-21",26.44,26.57,26.06,26.15,5469500.0],["2019-06-24",26.15,26.42,25.42,25.5,5853800.0],["2019-06-25",25.56,25.73,24.84,24.9,4874400.0],["2019-06-26",25.01,25.5,24.8,25.07,3632700.0],["2019-06-27",24.88,25.36,24.82,25.3,3375600.0],["2019-06-28",25.3,25.46,25.14,25.35,3855800.0],["2019-07-01",25.81,25.91,24.98,25.15,4276800.0],["2019-07-02",25.21,25.55,25.01,25.53,4062000.0],["2019-07-03",25.7,25.96,25.44,25.93,2365700.0],["2019-07-05",25.78,25.99,25.56,25.9,2963900.0],["2019-07-08",25.78,26.56,25.76,26.49,3344700.0],["2019-07-09",26.4,26.8,26.26,26.59,4373900.0],["2019-07-10",26.63,26.75,26.05,26.42,4019900.0],["2019-07-11",26.5,26.59,26.08,26.56,2813400.0],["2019-07-12",26.69,27.56,26.69,27.3,3693800.0],["2019-07-15",27.4,27.69,27.31,27.51,3772600.0],["2019-07-16",27.49,27.67,27.26,27.36,2712500.0],["2019-07-17",27.36,27.41,26.82,26.93,2940900.0],["2019-07-18",26.94,27.07,26.7,26.97,2203100.0],["2019-07-19",27.25,27.34,26.92,26.95,3187800.0],["2019-07-22",27.1,27.22,26.62,26.64,2712600.0],["2019-07-23",26.97,27.25,26.56,27.19,2487700.0],["2019-07-24",27.22,27.72,26.99,27.34,2742400.0],["2019-07-25",27.27,27.72,27.19,27.34,3971800.0],["2019-07-26",27.44,27.52,27.15,27.24,3732500.0],["2019-07-29",27.32,27.52,27.0,27.44,6859600.0],["2019-07-30",22.84,24.35,22.05,24.08,25192100.0],["2019-07-31",23.83,24.08,22.84,23.07,9407900.0],["2019-08-01",23.05,23.16,21.37,21.58,11145700.0],["2019-08-02",21.44,22.06,21.23,21.57,7780400.0],["2019-08-05",20.96,21.15,20.52,20.82,5904400.0],["2019-08-06",21.04,21.42,20.68,21.27,7050300.0],["2019-08-07",21.02,21.27,20.87,20.93,5106200.0],["2019-08-08",21.15,21.19,20.69,21.08,4250400.0],["2019-08-09",20.95,21.12,20.01,20.19,6516300.0],["2019-08-12",20.0,20.1,19.58,19.68,5018800.0],["2019-08-13",19.6,20.4,19.36,19.85,4460400.0],["2019-08-14",19.39,19.41,18.89,19.01,4799500.0],["2019-08-15",19.11,19.11,18.29,18.51,5174400.0],["2019-08-16",18.66,18.86,18.46,18.65,3324300.0],["2019-08-19",19.0,19.11,18.29,18.77,3751500.0],["2019-08-20",18.61,18.76,18.28,18.55,4220000.0],["2019-08-21",18.81,18.91,18.56,18.75,2801500.0],["2019-08-22",18.82,19.12,18.78,18.98,3704900.0],["2019-08-23",18.64,18.73,17.85,17.92,5221000.0],["2019-08-26",18.22,18.29,17.91,18.0,3814000.0],["2019-08-27",18.14,18.22,17.76,17.82,5285100.0],["2019-08-28",17.65,18.36,17.64,18.2,3731000.0],["2019-08-29",18.47,18.75,18.34,18.62,3943200.0],["2019-08-30",18.82,18.96,18.55,18.61,3113300.0],["2019-09-03",18.61,18.61,18.24,18.56,3977700.0],["2019-09-04",18.6,19.23,18.57,18.95,3677400.0],["2019-09-05",19.26,19.81,19.22,19.77,4749800.0],["2019-09-06",19.9,20.08,19.37,19.56,2931000.0],["2019-09-09",19.55,20.32,19.51,20.22,5253000.0],["2019-09-10",20.05,20.76,20.05,20.75,5308600.0],["2019-09-11",20.75,21.44,20.3,21.36,5717900.0],["2019-09-12",21.42,21.76,21.29,21.62,5915400.0],["2019-09-13",21.66,21.88,21.16,21.18,5400100.0],["2019-09-16",20.91,21.42,20.88,21.11,2371700.0],["2019-09-17",21.05,21.18,20.69,20.98,3784700.0],["2019-09-18",21.0,21.08,20.48,20.79,3298300.0],["2019-09-19",20.8,20.84,20.1,20.21,3725700.0],["2019-09-20",20.27,20.59,19.66,19.66,5103700.0],["2019-09-23",19.64,20.14,19.62,19.78,3025300.0],["2019-09-24",19.89,19.89,19.21,19.4,2546100.0],["2019-09-25",19.4,19.98,19.35,19.59,3786400.0],["2019-09-26",19.64,19.86,19.5,19.79,2774500.0],["2019-09-27",19.78,20.13,19.5,19.57,2264600.0],["2019-09-30",19.64,20.05,19.57,19.94,3015400.0],["2019-10-01",20.01,20.2,19.73,19.73,3197300.0],["2019-10-02",19.5,19.64,18.99,19.25,3098100.0],["2019-10-03",19.21,19.28,18.68,19.28,3276100.0],["2019-10-04",19.22,19.4,18.93,19.31,2445700.0],["2019-10-07",19.17,19.46,19.1,19.1,3265900.0],["2019-10-08",18.84,19.25,18.7,19.01,2852500.0],["2019-10-09",19.18,19.69,19.14,19.47,4233000.0],["2019-10-10",19.5,19.93,19.5,19.64,3930700.0],["2019-10-11",19.93,20.39,19.82,19.99,3613400.0],["2019-10-14",19.94,20.26,19.89,20.07,2695800.0],["2019-10-15",20.1,20.44,19.94,20.4,2451500.0],["2019-10-16",20.42,20.5,20.22,20.25,1916900.0],["2019-10-17",20.4,20.63,20.3,20.52,1835600.0],["2019-10-18",20.04,20.07,19.51,19.69,4220900.0],["2019-10-21",19.82,20.09,19.77,20.09,2068200.0],["2019-10-22",20.48,21.45,20.17,21.38,6511800.0],["2019-10-23",21.22,21.22,20.6,20.82,4249800.0],["2019-10-24",20.86,20.92,20.37,20.86,2800300.0],["2019-10-25",20.62,21.31,20.51,21.06,2657000.0],["2019-10-28",21.12,21.47,21.06,21.19,2842100.0],["2019-10-29",21.15,21.17,20.79,20.86,2452800.0],["2019-10-30",20.83,20.95,20.55,20.81,3041300.0],["2019-10-31",20.65,20.73,20.4,20.65,3220300.0],["2019-11-01",20.81,21.31,20.78,21.14,4983100.0],["2019-11-04",17.83,18.51,16.83,17.14,43419100.0],["2019-11-05",17.25,18.31,17.07,17.9,14968700.0],["2019-11-06",18.11,18.37,17.77,18.17,7376200.0],["2019-11-07",18.44,18.57,17.39,17.59,8128600.0],["2019-11-08",17.74,17.91,17.41,17.56,4345100.0],["2019-11-11",17.45,17.61,17.27,17.57,3646400.0],["2019-11-12",17.7,17.86,17.25,17.29,3829000.0],["2019-11-13",17.2,17.34,17.08,17.23,3905100.0],["2019-11-14",17.11,17.48,17.09,17.12,3084300.0],["2019-11-15",17.12,17.89,17.11,17.79,5872100.0],["2019-11-18",17.8,17.86,17.31,17.33,4207900.0],["2019-11-19",17.25,17.51,17.17,17.33,4580600.0],["2019-11-20",17.3,17.31,16.93,16.99,2736000.0],["2019-11-21",17.01,17.06,16.74,16.99,4108700.0],["2019-11-22",17.09,17.46,17.03,17.43,3136100.0],["2019-11-25",17.62,17.63,17.23,17.36,2983200.0],["2019-11-26",17.38,18.04,17.27,17.99,6216800.0],["2019-11-27",18.8,19.39,18.66,19.1,9704600.0],["2019-11-29",19.19,19.2,18.77,18.89,3266100.0],["2019-12-02",18.95,18.95,18.38,18.44,3672800.0],["2019-12-03",18.03,18.37,17.91,18.11,3392700.0],["2019-12-04",18.23,18.62,18.14,18.61,2758400.0],["2019-12-05",18.76,18.83,18.51,18.78,3969000.0],["2019-12-06",18.94,19.13,18.84,18.96,3407600.0],["2019-12-09",18.9,19.36,18.82,19.27,3314500.0],["2019-12-10",19.23,19.32,19.1,19.24,2489000.0],["2019-12-11",19.31,19.31,19.06,19.2,2304900.0],["2019-12-12",19.15,19.31,19.01,19.29,3084600.0],["2019-12-13",19.38,19.9,19.34,19.53,5569800.0],["2019-12-16",19.62,20.54,19.53,20.43,11063700.0],["2019-12-17",20.4,20.65,20.23,20.56,5020900.0],["2019-12-18",20.42,21.04,20.42,21.04,4278200.0],["2019-12-19",20.97,21.24,20.92,21.16,3949900.0],["2019-12-20",21.2,21.55,21.1,21.5,6496600.0],["2019-12-23",21.55,21.65,21.42,21.55,2871600.0],["2019-12-24",21.56,21.67,21.49,21.64,2122800.0],["2019-12-26",21.61,21.87,21.57,21.8,1997600.0],["2019-12-27",21.88,21.89,21.38,21.45,2125400.0],["2019-12-30",21.42,21.49,21.18,21.28,3232600.0],["2019-12-31",21.24,21.61,21.12,21.6,3156300.0],["2020-01-02",21.83,21.83,21.38,21.78,4273600.0],["2020-01-03",21.48,21.96,21.4,21.85,4596600.0],["2020-01-06",21.51,21.53,20.35,20.44,11133800.0],["2020-01-07",20.37,20.83,20.29,20.7,6638200.0],["2020-01-08",20.75,21.0,20.31,20.42,4366300.0],["2020-01-09",20.45,20.5,19.66,19.79,5836900.0],["2020-01-10",19.77,19.84,19.55,19.77,3522400.0],["2020-01-13",19.8,20.23,19.69,20.17,3005000.0],["2020-01-14",20.26,21.2,20.21,21.12,4830700.0],["2020-01-15",21.01,21.42,20.94,21.18,3072600.0],["2020-01-16",21.39,21.65,21.09,21.19,4429100.0],["2020-01-17",21.28,21.28,20.32,20.39,6915500.0],["2020-01-21",20.4,20.47,20.09,20.2,5646500.0],["2020-01-22",20.44,20.97,20.27,20.52,5394200.0],["2020-01-23",20.46,21.3,20.14,21.23,5476000.0],["2020-01-24",21.24,21.39,20.84,20.99,6097500.0],["2020-01-27",20.33,20.95,20.26,20.65,3034700.0],["2020-01-28",20.78,20.95,20.43,20.89,3248700.0],["2020-01-29",21.04,21.52,20.88,21.0,4111900.0],["2020-01-30",20.91,21.01,20.52,20.86,4422100.0],["2020-01-31",20.87,20.87,20.15,20.18,4033600.0],["2020-02-03",20.33,20.66,20.23,20.28,3559900.0],["2020-02-04",20.49,21.12,20.44,20.79,6064600.0],["2020-02-05",20.94,21.16,20.28,20.73,5061700.0],["2020-02-06",20.82,21.04,20.62,20.67,3926900.0],["2020-02-07",20.83,20.85,20.09,20.25,5762200.0],["2020-02-10",20.44,20.8,20.21,20.45,7466200.0],["2020-02-11",17.08,17.47,16.5,16.59,44669800.0],["2020-02-12",16.79,17.49,16.57,17.04,13865700.0],["2020-02-13",16.89,17.05,16.58,16.76,7963000.0],["2020-02-14",16.78,17.21,16.76,17.19,13846600.0],["2020-02-18",17.02,17.18,16.67,16.73,7917700.0],["2020-02-19",16.8,16.87,16.43,16.57,11305900.0],["2020-02-20",16.56,16.72,16.26,16.5,7386700.0],["2020-02-21",16.4,16.61,16.0,16.04,6879600.0],["2020-02-24",15.37,15.72,15.2,15.48,9382800.0],["2020-02-25",15.7,15.74,14.6,14.82,8993800.0],["2020-02-26",14.98,15.06,14.36,14.42,8875200.0],["2020-02-27",14.03,14.72,13.7,13.99,10802000.0],["2020-02-28",13.53,14.26,13.51,14.19,11047200.0],["2020-03-02",14.36,14.37,13.75,14.1,11772900.0],["2020-03-03",14.13,14.35,13.2,13.6,10627000.0],["2020-03-04",13.88,14.01,13.28,13.88,9297100.0],["2020-03-05",13.52,13.69,13.05,13.25,7077200.0],["2020-03-06",12.79,13.12,12.49,12.63,8600200.0],["2020-03-09",11.76,11.96,10.63,11.17,8460400.0],["2020-03-10",11.64,11.83,11.02,11.75,5503800.0],["2020-03-11",11.47,11.6,11.19,11.38,6463200.0],["2020-03-12",10.62,10.74,9.59,9.69,7135400.0],["2020-03-13",10.2,10.82,9.84,10.81,7101800.0],["2020-03-16",9.17,10.44,9.08,9.2,8246900.0],["2020-03-17",9.49,10.04,8.87,9.87,8110600.0],["2020-03-18",9.22,9.72,8.09,8.55,6979300.0],["2020-03-19",8.34,9.21,7.61,9.06,6082300.0],["2020-03-20",9.3,9.49,8.11,8.17,4809000.0],["2020-03-23",8.18,8.54,7.7,8.06,5098900.0],["2020-03-24",8.58,9.19,8.47,9.15,7582000.0],["2020-03-25",9.11,9.88,8.61,9.29,6384800.0],["2020-03-26",9.34,10.15,9.06,9.89,5427800.0],["2020-03-27",9.34,9.76,9.07,9.44,5064700.0],["2020-03-30",9.37,9.68,8.93,9.57,4810700.0],["2020-03-31",9.51,9.83,9.06,9.21,4727700.0],["2020-04-01",8.78,8.92,8.05,8.26,5430100.0],["2020-04-02",8.16,8.42,7.5,7.79,6708900.0],["2020-04-03",7.68,8.34,7.39,8.22,7825800.0],["2020-04-06",8.72,9.29,8.55,8.99,5781300.0],["2020-04-07",9.67,10.05,9.27,9.52,8479900.0],["2020-04-08",9.71,10.19,9.59,9.75,6544100.0],["2020-04-09",10.12,10.75,10.07,10.43,5306300.0],["2020-04-13",10.31,10.36,9.64,9.81,4244500.0],["2020-04-14",10.15,10.34,9.79,10.01,3790700.0],["2020-04-15",9.51,9.76,9.2,9.6,4460900.0],["2020-04-16",9.68,9.73,9.21,9.34,5508100.0],["2020-04-17",9.76,10.14,9.72,9.85,3927800.0],["2020-04-20",9.63,10.09,9.6,9.65,4024300.0],["2020-04-21",9.35,9.91,9.32,9.54,4260700.0],["2020-04-22",9.8,9.99,9.57,9.59,2826200.0],["2020-04-23",9.61,10.07,9.6,9.81,4146500.0],["2020-04-24",10.07,10.25,9.91,10.0,4633300.0],["2020-04-27",10.02,10.59,9.91,10.44,3961700.0],["2020-04-28",10.82,11.05,10.51,10.83,4622400.0],["2020-04-29",11.03,11.31,10.82,10.87,5765300.0],["2020-04-30",10.37,10.82,10.25,10.42,7309300.0],["2020-05-01",10.08,10.15,9.64,9.8,7183400.0],["2020-05-04",9.5,9.9,9.28,9.69,6656200.0],["2020-05-05",9.91,9.95,9.32,9.38,7331900.0],["2020-05-06",9.36,9.57,9.01,9.19,7891800.0],["2020-05-07",9.35,9.88,9.3,9.61,8331800.0],["2020-05-08",9.9,10.05,9.7,9.98,15606900.0],["2020-05-11",9.04,9.38,8.62,9.01,23292700.0],["2020-05-12",9.13,9.32,8.54,8.63,10755500.0],["2020-05-13",8.49,8.53,7.64,7.79,15082600.0],["2020-05-14",7.7,7.85,7.15,7.71,9998100.0],["2020-05-15",7.5,7.8,7.36,7.71,11275900.0],["2020-05-18",8.25,8.48,8.09,8.23,19169900.0],["2020-05-19",8.24,8.24,7.73,7.81,17607000.0],["2020-05-20",7.97,8.35,7.86,8.24,12753400.0],["2020-05-21",7.78,8.94,7.66,8.68,17328900.0],["2020-05-22",8.74,8.75,8.26,8.34,9182800.0],["2020-05-26",8.75,8.99,8.59,8.88,10964000.0],["2020-05-27",9.28,9.61,8.99,9.61,10146000.0],["2020-05-28",9.94,10.0,9.01,9.05,8789600.0],["2020-05-29",8.91,9.13,8.68,8.75,15488900.0],["2020-06-01",8.82,9.33,8.73,9.26,7321900.0],["2020-06-02",9.42,9.68,9.29,9.41,8628400.0],["2020-06-03",9.65,10.38,9.65,10.3,11609700.0],["2020-06-04",10.28,10.63,10.01,10.41,10675100.0],["2020-06-05",11.41,11.59,10.97,11.1,13743100.0],["2020-06-08",11.63,11.8,11.36,11.51,10108200.0],["2020-06-09",11.42,11.43,10.74,10.92,9992800.0],["2020-06-10",10.9,10.92,10.16,10.51,8694700.0],["2020-06-11",9.6,9.73,9.4,9.47,9573400.0],["2020-06-12",10.01,10.05,9.26,9.7,6866900.0],["2020-06-15",9.19,9.93,9.14,9.86,8179600.0],["2020-06-16",10.49,10.55,9.99,10.36,8834600.0],["2020-06-17",10.28,10.3,9.78,9.81,7022700.0],["2020-06-18",9.69,10.01,9.51,9.78,5859100.0],["2020-06-19",10.03,10.03,9.36,9.51,8741600.0],["2020-06-22",9.5,9.62,9.23,9.51,5579900.0],["2020-06-23",9.65,9.93,9.45,9.86,6042300.0],["2020-06-24",9.64,9.69,9.19,9.47,6957800.0],["2020-06-25",9.26,9.62,9.19,9.6,6014800.0],["2020-06-26",9.46,9.66,8.95,9.11,13563100.0],["2020-06-29",9.23,9.97,9.05,9.83,7074400.0],["2020-06-30",9.78,9.84,9.46,9.74,6886100.0],["2020-07-01",9.68,10.01,9.55,9.57,7918400.0],["2020-07-02",9.86,10.0,9.53,9.58,5462800.0],["2020-07-06",9.79,9.94,9.54,9.91,6178100.0],["2020-07-07",9.8,10.04,9.47,9.5,7811700.0],["2020-07-08",9.51,9.63,9.3,9.61,4785700.0],["2020-07-09",9.54,9.57,9.12,9.18,4810000.0],["2020-07-10",9.18,9.56,9.07,9.52,6961300.0],["2020-07-13",9.49,9.65,9.21,9.39,5436200.0],["2020-07-14",9.3,9.56,9.19,9.47,5800400.0],["2020-07-15",9.76,10.35,9.71,10.31,9887900.0],["2020-07-16",10.16,10.47,10.07,10.36,8782000.0],["2020-07-17",10.36,10.6,10.15,10.2,5013100.0],["2020-07-20",10.16,10.26,9.86,9.91,6013800.0],["2020-07-21",10.05,10.58,10.04,10.5,6485100.0],["2020-07-22",10.31,10.67,10.28,10.44,5631400.0],["2020-07-23",10.46,11.15,10.4,10.87,8563800.0],["2020-07-24",11.07,11.25,10.76,10.91,8881900.0],["2020-07-27",10.76,11.22,10.71,11.2,12390000.0],["2020-07-28",11.13,11.41,11.09,11.3,10226400.0],["2020-07-29",11.29,11.84,11.28,11.61,8027900.0],["2020-07-30",11.5,11.84,11.35,11.45,9889600.0],["2020-07-31",11.29,11.9,10.3,10.52,20749200.0],["2020-08-03",10.62,10.62,9.66,9.67,13847100.0],["2020-08-04",9.7,10.03,9.63,9.93,7634700.0],["2020-08-05",10.04,10.65,10.04,10.61,7411400.0],["2020-08-06",10.49,10.59,10.14,10.14,5483500.0],["2020-08-07",10.08,10.35,10.0,10.33,5371800.0],["2020-08-10",10.41,10.88,10.39,10.71,6273100.0],["2020-08-11",11.09,11.32,10.77,10.98,8222300.0],["2020-08-12",11.23,11.26,10.72,11.01,7892400.0],["2020-08-13",10.92,11.02,10.69,10.84,5031400.0],["2020-08-14",10.7,10.91,10.56,10.74,6442000.0],["2020-08-17",10.67,10.71,10.28,10.47,6197700.0],["2020-08-18",10.41,10.45,10.07,10.24,4962300.0],["2020-08-19",10.23,10.36,9.96,9.98,5233500.0],["2020-08-20",9.96,10.01,9.7,9.76,5468700.0],["2020-08-21",9.89,9.99,9.7,9.73,4325500.0],["2020-08-24",9.75,10.25,9.71,10.24,7388200.0],["2020-08-25",10.31,10.39,10.09,10.17,3794700.0],["2020-08-26",10.14,10.19,9.87,9.88,5813500.0],["2020-08-27",9.9,10.24,9.9,9.92,7586600.0],["2020-08-28",9.98,10.17,9.84,10.15,3929900.0],["2020-08-31",10.09,10.13,9.73,9.81,3833900.0],["2020-09-01",9.72,10.26,9.66,10.25,5305800.0],["2020-09-02",10.32,10.56,10.18,10.39,6585400.0],["2020-09-03",10.38,10.76,10.37,10.43,7685800.0],["2020-09-04",10.55,10.62,10.14,10.43,5935800.0],["2020-09-08",10.22,11.04,10.22,10.95,9654000.0],["2020-09-09",10.86,10.91,10.53,10.59,8725200.0],["2020-09-10",10.66,10.85,10.6,10.74,9623300.0],["2020-09-11",10.92,11.43,10.82,11.32,12549200.0],["2020-09-14",11.38,11.75,11.13,11.72,9473200.0],["2020-09-15",11.79,11.82,11.49,11.66,9094100.0],["2020-09-16",11.68,12.42,11.66,12.23,9281400.0],["2020-09-17",12.02,12.27,11.78,11.97,10406400.0],["2020-09-18",11.95,11.97,11.37,11.52,9509700.0],["2020-09-21",11.19,11.25,10.57,10.69,6536900.0],["2020-09-22",10.67,10.97,10.51,10.92,6674500.0],["2020-09-23",11.33,11.99,11.28,11.43,14312400.0],["2020-09-24",11.3,11.32,10.75,11.01,8635200.0],["2020-09-25",10.91,11.3,10.9,11.16,6573200.0],["2020-09-28",11.37,11.53,11.25,11.43,5783000.0],["2020-09-29",11.37,11.37,10.89,11.08,4986000.0],["2020-09-30",11.17,11.47,11.13,11.23,4808400.0],["2020-10-01",11.37,11.94,11.34,11.86,7503700.0],["2020-10-02",11.49,12.1,11.43,12.06,4764500.0],["2020-10-05",12.25,12.31,12.07,12.16,4230800.0],["2020-10-06",12.2,12.3,11.64,11.69,4555300.0],["2020-10-07",11.88,12.23,11.85,12.17,3982900.0],["2020-10-08",12.25,12.65,12.22,12.6,6377800.0],["2020-10-09",12.66,12.71,12.29,12.55,5409400.0],["2020-10-12",12.59,12.74,12.45,12.73,5061000.0],["2020-10-13",12.65,13.02,12.51,12.82,7108600.0],["2020-10-14",12.75,13.05,12.52,12.54,4182300.0],["2020-10-15",12.29,12.95,12.26,12.92,7797400.0],["2020-10-16",13.02,13.21,12.7,13.0,7309100.0],["2020-10-19",12.93,13.47,12.84,13.26,5984300.0],["2020-10-20",13.37,13.95,13.31,13.47,8806200.0],["2020-10-21",13.6,14.04,13.54,13.94,9057100.0],["2020-10-22",14.05,14.21,13.88,14.18,6301700.0],["2020-10-23",14.42,14.67,13.86,14.66,7714200.0],["2020-10-26",14.54,14.54,13.7,13.93,9384500.0],["2020-10-27",13.87,13.97,13.56,13.67,7279500.0],["2020-10-28",13.27,13.51,13.12,13.31,6512100.0],["2020-10-29",13.3,13.99,13.16,13.79,15083000.0],["2020-10-30",15.21,15.39,13.52,13.84,21993900.0],["2020-11-02",14.14,14.77,14.01,14.46,8594600.0],["2020-11-03",14.76,14.84,14.44,14.77,6601900.0],["2020-11-04",14.37,14.71,14.08,14.4,6009100.0],["2020-11-05",14.46,15.05,14.45,14.97,8328400.0],["2020-11-06",14.92,15.25,14.57,14.81,5842100.0],["2020-11-09",15.82,16.2,15.37,15.37,9357500.0],["2020-11-10",15.37,15.61,14.9,15.06,9724800.0],["2020-11-11",15.13,15.13,14.36,14.51,8678300.0],["2020-11-12",14.37,14.61,14.05,14.33,6014900.0],["2020-11-13",14.5,14.98,14.43,14.89,4156700.0],["2020-11-16",15.41,15.8,15.21,15.76,7395500.0],["2020-11-17",15.76,16.16,15.43,16.1,6168200.0],["2020-11-18",16.34,16.78,16.24,16.27,6423300.0],["2020-11-19",16.15,16.72,16.06,16.69,4459600.0],["2020-11-20",16.67,16.89,16.48,16.73,6643600.0],["2020-11-23",16.91,16.98,16.41,16.54,6149500.0],["2020-11-24",16.83,17.15,16.6,17.01,6180800.0],["2020-11-25",16.82,16.95,16.33,16.86,4630500.0],["2020-11-27",16.94,17.02,16.64,16.68,2524500.0],["2020-11-30",16.7,16.76,16.33,16.57,4781700.0],["2020-12-01",16.78,16.91,16.22,16.54,13306600.0],["2020-12-02",16.45,16.61,16.23,16.32,6701500.0],["2020-12-03",16.35,17.16,16.3,17.0,6263100.0],["2020-12-04",17.02,17.16,16.7,16.83,4249900.0],["2020-12-07",16.73,17.08,16.55,17.06,4324200.0],["2020-12-08",16.89,17.62,16.82,17.24,6261000.0],["2020-12-09",17.44,17.94,17.3,17.57,7243700.0],["2020-12-10",17.39,17.6,17.13,17.6,3913500.0],["2020-12-11",17.41,17.68,17.11,17.17,4007800.0],["2020-12-14",17.43,17.49,17.09,17.14,3639500.0],["2020-12-15",17.34,17.69,17.28,17.67,4948200.0],["2020-12-16",17.68,17.85,17.25,17.46,3503200.0],["2020-12-17",17.48,17.58,17.31,17.42,3653200.0],["2020-12-18",17.3,17.54,17.2,17.37,5770800.0],["2020-12-21",17.05,17.45,16.98,17.35,4649400.0],["2020-12-22",17.4,17.41,16.86,16.88,4577600.0],["2020-12-23",16.87,17.47,16.86,17.36,4838600.0],["2020-12-24",17.42,17.43,16.9,17.41,3020200.0],["2020-12-28",17.42,17.66,17.21,17.27,4039100.0],["2020-12-29",17.07,17.21,16.72,16.87,4910200.0],["2020-12-30",17.01,17.5,16.96,17.45,5027100.0],["2020-12-31",17.39,17.48,17.1,17.17,3206200.0],["2021-01-04",17.58,17.58,17.05,17.35,4891700.0],["2021-01-05",17.37,18.0,17.26,17.85,4977400.0],["2021-01-06",17.86,18.32,17.74,17.97,4524000.0],["2021-01-07",18.1,18.28,17.79,18.03,5284300.0],["2021-01-08",18.13,18.21,17.67,17.7,4376900.0],["2021-01-11",17.43,18.02,17.31,17.98,4960900.0],["2021-01-12",17.96,19.01,17.88,18.87,6735200.0],["2021-01-13",18.86,18.92,18.31,18.45,3257600.0],["2021-01-14",18.63,18.92,18.45,18.5,3480100.0],["2021-01-15",18.36,18.49,17.72,18.09,4158200.0],["2021-01-19",18.29,18.34,17.94,18.13,4201900.0],["2021-01-20",18.15,18.82,18.12,18.61,6608300.0],["2021-01-21",19.38,19.55,18.68,18.68,5914900.0],["2021-01-22",18.54,18.7,18.2,18.51,3370300.0],["2021-01-25",18.56,18.99,18.11,18.64,5931000.0],["2021-01-26",19.24,19.24,18.32,18.51,5649500.0],["2021-01-27",17.98,18.31,17.16,17.35,11097000.0],["2021-01-28",17.55,18.19,17.51,17.81,8392500.0],["2021-01-29",17.66,17.92,17.29,17.5,4467300.0],["2021-02-01",17.65,18.03,17.37,17.99,4241900.0],["2021-02-02",18.26,18.78,18.14,18.57,3840700.0],["2021-02-03",18.77,19.65,18.64,19.49,5425900.0],["2021-02-04",19.6,20.29,19.53,20.26,5263600.0],["2021-02-05",20.49,20.97,20.37,20.7,5063700.0],["2021-02-08",20.77,21.05,20.55,20.77,5833900.0],["2021-02-09",20.61,21.2,20.53,20.72,7892000.0],["2021-02-10",22.88,23.23,21.82,22.45,12503100.0],["2021-02-11",22.83,23.5,22.71,22.99,7808600.0],["2021-02-12",22.56,22.88,22.28,22.37,5465800.0],["2021-02-16",22.37,22.65,22.06,22.4,5162600.0],["2021-02-17",22.08,22.62,21.98,22.4,4278500.0],["2021-02-18",22.33,22.44,21.98,22.28,4579300.0],["2021-02-19",22.64,23.12,22.5,22.81,7010700.0],["2021-02-22",22.53,22.9,22.13,22.16,4846800.0],["2021-02-23",21.95,22.08,21.06,21.81,8624200.0],["2021-02-24",21.81,22.11,21.55,21.89,6849200.0],["2021-02-25",21.94,22.62,21.49,21.59,6187100.0],["2021-02-26",21.6,22.29,21.35,21.89,4500000.0],["2021-03-01",22.32,23.15,22.2,22.74,5746900.0],["2021-03-02",22.66,23.12,22.61,22.87,8022300.0],["2021-03-03",23.07,23.73,22.97,23.23,7028800.0],["2021-03-04",23.11,23.54,22.23,22.79,6628200.0],["2021-03-05",22.99,23.28,21.46,22.66,6948700.0],["2021-03-08",22.85,23.57,22.66,22.93,6798400.0],["2021-03-09",23.13,23.14,22.4,22.41,4301100.0],["2021-03-10",22.55,22.92,22.31,22.54,3964300.0],["2021-03-11",22.65,22.96,22.4,22.82,5019900.0],["2021-03-12",22.86,23.56,22.79,23.38,3851500.0],["2021-03-15",23.44,24.39,23.44,24.2,5683000.0],["2021-03-16",24.07,24.35,23.2,23.38,3985500.0],["2021-03-17",23.41,23.41,22.74,22.99,6696000.0],["2021-03-18",23.05,24.14,22.88,23.47,5555000.0],["2021-03-19",23.2,23.64,22.98,23.43,4049200.0],["2021-03-22",23.57,23.66,22.89,23.48,4135300.0],["2021-03-23",23.24,23.75,22.31,22.47,5187300.0],["2021-03-24",22.6,23.07,22.03,22.05,4333900.0],["2021-03-25",21.47,22.56,20.72,22.44,4703600.0],["2021-03-26",22.7,22.87,21.75,22.36,4480700.0],["2021-03-29",22.19,22.37,21.24,21.46,4987500.0],["2021-03-30",21.52,21.8,21.22,21.71,4006700.0],["2021-03-31",21.74,22.32,21.64,22.16,4799200.0],["2021-04-01",22.13,22.34,21.8,21.97,4350800.0],["2021-04-05",22.21,23.14,22.01,22.97,7651200.0],["2021-04-06",23.0,23.5,23.0,23.26,5259700.0],["2021-04-07",23.21,23.38,22.72,22.83,3677000.0],["2021-04-08",22.7,23.03,22.42,22.75,12874100.0],["2021-04-09",22.92,23.18,22.57,23.0,8834400.0],["2021-04-12",22.85,23.2,22.79,22.98,5179200.0],["2021-04-13",22.86,22.86,21.83,22.29,4602900.0],["2021-04-14",22.27,22.57,22.06,22.16,3421300.0],["2021-04-15",22.34,22.34,21.85,22.01,4016000.0],["2021-04-16",22.12,22.23,21.87,22.05,5405600.0],["2021-04-19",21.84,21.86,21.48,21.69,4752400.0],["2021-04-20",21.53,21.54,20.73,21.23,6462900.0],["2021-04-21",21.19,22.39,21.16,22.37,4627000.0],["2021-04-22",22.4,23.11,22.31,22.68,4328300.0],["2021-04-23",22.92,23.28,22.87,23.03,4469700.0],["2021-04-26",23.45,23.83,23.25,23.52,5351000.0],["2021-04-27",23.6,24.26,23.57,24.19,5148900.0],["2021-04-28",24.11,24.38,24.0,24.03,3585600.0],["2021-04-29",24.36,24.64,24.14,24.41,3620700.0],["2021-04-30",24.21,24.75,24.2,24.31,4915000.0],["2021-05-03",24.54,24.62,23.98,24.17,6381200.0],["2021-05-04",23.47,24.36,23.13,23.88,10994600.0],["2021-05-05",25.23,26.45,24.91,25.53,14076000.0],["2021-05-06",25.64,25.64,24.35,24.7,5538700.0],["2021-05-07",24.08,25.22,24.05,24.47,5219600.0],["2021-05-10",24.57,24.57,23.15,23.19,7109700.0],["2021-05-11",23.03,23.15,22.5,23.04,5022100.0],["2021-05-12",22.89,23.31,21.97,22.03,5905900.0],["2021-05-13",22.25,22.64,21.69,22.04,5153300.0],["2021-05-14",22.1,22.94,22.1,22.78,4483100.0],["2021-05-17",22.79,23.19,22.7,23.18,7976200.0],["2021-05-18",23.18,23.33,22.61,22.65,3652900.0],["2021-05-19",22.2,22.24,21.75,21.92,6057200.0],["2021-05-20",22.0,22.11,21.1,21.69,4660700.0],["2021-05-21",21.81,21.97,21.4,21.45,2824500.0],["2021-05-24",21.57,21.59,21.26,21.29,5017900.0],["2021-05-25",21.48,21.63,21.32,21.39,2900600.0],["2021-05-26",21.57,22.61,21.53,22.17,5778600.0],["2021-05-27",22.35,23.22,22.1,22.87,5137700.0],["2021-05-28",23.02,23.11,22.39,22.58,3287400.0],["2021-06-01",22.86,23.21,22.65,23.05,3812300.0],["2021-06-02",23.14,23.17,22.52,22.7,3931100.0],["2021-06-03",22.52,22.67,22.06,22.15,5897600.0],["2021-06-04",22.14,22.4,21.35,21.72,10530700.0],["2021-06-07",21.83,22.18,21.51,22.07,5958900.0],["2021-06-08",22.11,22.34,21.89,22.21,3630400.0],["2021-06-09",22.19,22.35,21.32,21.4,4248200.0],["2021-06-10",21.44,21.58,20.96,21.07,4185800.0],["2021-06-11",21.28,21.5,21.12,21.49,3058800.0],["2021-06-14",21.5,21.57,20.66,20.76,3903400.0],["2021-06-15",20.76,20.88,20.38,20.79,3971200.0],["2021-06-16",20.68,20.82,20.35,20.7,4817200.0],["2021-06-17",20.6,20.65,19.76,20.08,5848900.0],["2021-06-18",19.72,19.93,19.28,19.8,8222400.0],["2021-06-21",19.91,20.33,19.63,20.16,4525900.0],["2021-06-22",20.09,20.43,19.76,20.3,3632600.0],["2021-06-23",20.44,21.17,20.43,21.06,7000800.0],["2021-06-24",21.19,21.51,20.87,21.24,4871200.0],["2021-06-25",22.09,22.3,21.54,21.69,7202700.0],["2021-06-28",21.59,21.67,20.78,20.99,6503500.0],["2021-06-29",21.07,21.4,20.78,21.07,4082800.0],["2021-06-30",21.02,21.15,20.76,21.15,3124200.0],["2021-07-01",21.15,21.64,21.08,21.3,3566200.0],["2021-07-02",21.41,21.41,20.93,21.25,3664400.0],["2021-07-06",21.17,21.3,20.65,21.07,3599500.0],["2021-07-07",21.0,21.23,20.41,20.68,3886600.0],["2021-07-08",20.27,20.65,19.86,20.44,4922900.0],["2021-07-09",20.81,21.38,20.72,21.34,4067600.0],["2021-07-12",21.2,21.4,20.96,21.21,3810300.0],["2021-07-13",21.07,21.27,20.55,20.65,2967800.0],["2021-07-14",20.81,21.03,20.45,20.55,3189500.0],["2021-07-15",20.43,20.61,19.84,20.08,5314600.0],["2021-07-16",20.13,20.18,19.07,19.26,4533700.0],["2021-07-19",18.7,19.09,18.47,18.9,6978500.0],["2021-07-20",18.97,19.93,18.76,19.67,5023200.0],["2021-07-21",19.98,20.56,19.9,20.47,5150000.0],["2021-07-22",20.45,20.53,20.05,20.23,3732900.0],["2021-07-23",20.47,20.82,20.32,20.5,4625100.0],["2021-07-26",20.5,20.73,20.15,20.49,3744000.0],["2021-07-27",20.38,20.48,20.04,20.34,3868100.0],["2021-07-28",20.52,20.71,19.85,20.16,3750200.0],["2021-07-29",20.3,20.87,20.26,20.43,4662400.0],["2021-07-30",20.38,21.09,20.27,20.45,4423500.0],["2021-08-02",21.17,21.75,21.0,21.11,10220600.0],["2021-08-03",22.03,22.81,21.15,22.7,20652900.0],["2021-08-04",23.17,24.71,23.04,23.81,15871300.0],["2021-08-05",23.79,24.87,23.62,24.81,9798700.0],["2021-08-06",24.82,25.18,24.65,25.0,6255900.0],["2021-08-09",24.99,25.3,24.59,25.02,7011200.0],["2021-08-10",25.06,26.01,25.02,25.61,7171500.0],["2021-08-11",25.46,26.02,25.28,25.77,6125100.0],["2021-08-12",25.78,25.94,25.52,25.77,4962300.0],["2021-08-13",25.77,25.83,25.33,25.45,2891800.0],["2021-08-16",25.27,25.31,24.78,24.99,3263600.0],["2021-08-17",24.84,24.9,23.42,23.5,5603100.0],["2021-08-18",23.4,23.97,23.27,23.31,3190300.0],["2021-08-19",22.88,23.21,22.5,22.61,5125500.0],["2021-08-20",22.98,23.49,22.85,23.45,5127500.0],["2021-08-23",23.67,23.75,23.37,23.66,4114500.0],["2021-08-24",23.7,24.32,23.7,24.16,4990600.0],["2021-08-25",24.22,24.38,23.95,24.13,3850300.0],["2021-08-26",24.06,24.11,23.3,23.66,3892600.0],["2021-08-27",23.74,24.28,23.65,24.12,3567000.0],["2021-08-30",24.24,24.34,23.91,24.12,2868100.0],["2021-08-31",24.0,24.22,22.94,23.14,6089000.0],["2021-09-01",23.23,23.66,23.06,23.15,4325400.0],["2021-09-02",23.34,23.4,23.0,23.07,4262300.0],["2021-09-03",22.95,23.17,22.6,23.15,3758500.0],["2021-09-07",23.28,23.33,22.58,22.63,4647100.0],["2021-09-08",22.58,22.72,21.95,22.2,5248600.0],["2021-09-09",22.38,23.41,22.22,23.16,11216000.0],["2021-09-10",23.23,23.52,22.85,22.87,4952300.0],["2021-09-13",23.01,23.12,21.78,21.92,6059100.0],["2021-09-14",22.0,22.01,21.14,21.41,6290600.0],["2021-09-15",21.38,21.54,21.06,21.46,3846100.0],["2021-09-16",21.58,21.83,21.36,21.38,3869300.0],["2021-09-17",21.21,21.72,20.93,21.07,7673300.0],["2021-09-20",20.52,20.79,20.15,20.45,7961000.0],["2021-09-21",20.51,20.77,20.35,20.5,6332600.0],["2021-09-22",20.67,21.0,20.55,20.76,3764600.0],["2021-09-23",20.97,21.67,20.96,21.43,6509600.0],["2021-09-24",20.83,21.77,20.61,21.5,10469700.0],["2021-09-27",21.59,21.9,21.2,21.24,4117200.0],["2021-09-28",21.1,21.47,21.01,21.2,7448800.0],["2021-09-29",21.4,21.49,20.69,20.72,4568400.0],["2021-09-30",20.67,20.67,19.9,20.18,10737000.0],["2021-10-01",20.43,20.88,20.12,20.79,5632100.0],["2021-10-04",20.7,21.13,20.6,20.74,4793400.0],["2021-10-05",21.05,21.86,20.88,21.05,7243300.0],["2021-10-06",20.73,21.04,20.4,20.62,4515500.0],["2021-10-07",20.98,21.55,20.9,21.11,5271200.0],["2021-10-08",20.99,21.11,20.31,20.44,4240900.0],["2021-10-11",20.2,20.5,19.93,19.99,4265100.0],["2021-10-12",20.29,20.5,20.09,20.34,3318200.0],["2021-10-13",20.47,20.62,20.15,20.45,3175300.0],["2021-10-14",20.64,20.72,20.44,20.51,3004900.0],["2021-10-15",20.71,20.78,20.45,20.51,3419100.0],["2021-10-18",20.25,20.57,20.12,20.53,3480800.0],["2021-10-19",20.47,20.53,20.21,20.38,6608400.0],["2021-10-20",20.37,20.81,20.17,20.2,4385200.0],["2021-10-21",20.22,21.16,20.17,20.93,7042600.0],["2021-10-22",20.82,20.89,20.53,20.68,3796600.0],["2021-10-25",20.72,21.39,20.64,21.36,4460200.0],["2021-10-26",21.56,21.98,21.32,21.55,7522400.0],["2021-10-27",21.5,21.96,21.31,21.72,7526800.0],["2021-10-28",21.76,22.14,21.61,22.13,4881600.0],["2021-10-29",22.04,22.73,21.76,21.96,5930100.0],["2021-11-01",22.0,22.44,21.88,21.98,6805400.0],["2021-11-02",25.19,26.28,24.92,25.6,29100600.0],["2021-11-03",26.14,27.28,26.02,26.54,17657300.0],["2021-11-04",26.63,27.16,25.77,25.93,9390200.0],["2021-11-05",26.2,26.3,24.79,25.02,11365600.0],["2021-11-08",24.87,25.15,24.63,24.74,5921400.0],["2021-11-09",24.8,25.09,24.54,24.75,4165100.0],["2021-11-10",24.58,25.5,24.38,24.74,5851000.0],["2021-11-11",24.75,25.23,24.67,24.78,3682500.0],["2021-11-12",24.88,25.53,24.8,25.02,2891900.0],["2021-11-15",25.3,25.87,25.11,25.84,3385000.0],["2021-11-16",25.9,26.85,25.76,26.57,4507000.0],["2021-11-17",26.53,26.65,25.94,26.27,4544300.0],["2021-11-18",26.46,26.85,26.02,26.83,4444300.0],["2021-11-19",26.66,27.28,26.52,26.96,5939700.0],["2021-11-22",27.05,27.08,25.23,25.36,14911100.0],["2021-11-23",25.21,25.42,24.65,24.8,9562400.0],["2021-11-24",24.07,25.14,23.99,24.9,8458300.0],["2021-11-26",23.89,24.28,23.5,23.98,3518200.0],["2021-11-29",24.4,24.77,24.01,24.39,4059000.0],["2021-11-30",24.17,24.26,23.07,23.59,6111400.0],["2021-12-01",24.08,24.47,22.88,22.89,5675300.0],["2021-12-02",23.08,23.61,22.46,23.5,7531300.0],["2021-12-03",23.56,23.79,22.88,23.47,5667700.0],["2021-12-06",23.62,24.29,23.23,23.98,4816600.0],["2021-12-07",24.28,24.91,24.28,24.45,4222800.0],["2021-12-08",24.4,24.53,24.06,24.25,2815000.0],["2021-12-09",24.21,24.6,23.87,23.88,3263700.0],["2021-12-10",24.08,24.09,23.37,23.61,3416800.0],["2021-12-13",23.68,23.74,22.34,22.6,4228400.0],["2021-12-14",22.4,22.7,22.2,22.25,3843500.0],["2021-12-15",22.42,22.65,21.59,22.37,6519400.0],["2021-12-16",21.73,22.1,21.28,21.37,8943100.0],["2021-12-17",21.19,21.29,20.65,20.9,7317200.0],["2021-12-20",20.79,20.82,19.83,19.94,6677600.0],["2021-12-21",20.21,20.56,20.21,20.5,6740000.0],["2021-12-22",20.4,20.62,20.08,20.36,5195600.0],["2021-12-23",20.51,20.69,20.26,20.62,4095400.0],["2021-12-27",20.63,21.08,20.5,20.9,4449300.0],["2021-12-28",20.93,21.42,20.86,20.93,3285800.0],["2021-12-29",20.99,21.39,20.93,21.08,3434300.0],["2021-12-30",21.15,21.47,21.01,21.04,3323900.0],["2021-12-31",21.07,21.27,20.87,21.19,3793100.0],["2022-01-03",21.37,21.66,21.15,21.24,3996800.0],["2022-01-04",22.01,22.01,21.26,21.48,6424100.0],["2022-01-05",21.34,21.61,20.68,20.71,4576500.0],["2022-01-06",20.69,20.97,20.05,20.83,4277400.0],["2022-01-07",20.7,20.79,19.81,19.85,6474000.0],["2022-01-10",19.45,19.56,18.95,19.54,7522600.0],["2022-01-11",19.45,19.51,18.95,19.47,5725000.0],["2022-01-12",19.73,20.13,19.44,19.59,6690700.0],["2022-01-13",19.64,19.74,19.24,19.3,4316900.0],["2022-01-14",18.99,18.99,18.38,18.86,8461900.0],["2022-01-18",19.1,19.21,18.73,18.81,6262400.0],["2022-01-19",18.99,19.41,18.79,18.8,5367300.0],["2022-01-20",18.86,19.48,18.46,18.51,6536300.0],["2022-01-21",18.88,19.34,18.35,18.77,8596700.0],["2022-01-24",18.48,19.34,18.15,19.33,8465900.0],["2022-01-25",18.86,18.87,18.32,18.6,6328400.0],["2022-01-26",18.95,18.97,17.91,18.14,7229400.0],["2022-01-27",18.44,18.86,17.84,18.13,8811000.0],["2022-01-28",18.16,18.27,17.52,18.26,5884200.0],["2022-01-31",18.23,18.84,18.18,18.83,5360700.0],["2022-02-01",19.06,19.51,18.62,19.08,4625400.0],["2022-02-02",19.77,20.13,19.32,19.59,7762500.0],["2022-02-03",19.2,19.76,19.12,19.18,7955000.0],["2022-02-04",19.02,19.76,18.97,19.57,9730200.0],["2022-02-07",19.61,20.21,19.42,19.56,5984200.0],["2022-02-08",19.4,20.05,19.4,19.89,4310700.0],["2022-02-09",20.15,20.39,20.02,20.35,5239600.0],["2022-02-10",19.81,20.65,19.79,20.01,9883200.0],["2022-02-11",19.07,19.1,17.25,17.51,23764100.0],["2022-02-14",17.44,17.89,17.18,17.19,8051700.0],["2022-02-15",17.38,17.92,17.33,17.76,7878200.0],["2022-02-16",17.6,17.7,17.11,17.25,7863700.0],["2022-02-17",17.07,17.38,16.52,16.53,6932400.0],["2022-02-18",16.56,16.82,16.38,16.54,4984600.0],["2022-02-22",16.33,16.62,16.03,16.15,6645100.0],["2022-02-23",16.39,16.52,15.74,15.79,5780900.0],["2022-02-24",15.27,17.15,15.21,17.1,13785000.0],["2022-02-25",17.16,17.82,17.03,17.76,9399300.0],["2022-02-28",17.43,17.94,17.38,17.89,7820700.0],["2022-03-01",17.75,17.85,17.13,17.24,8316300.0],["2022-03-02",17.31,17.53,17.04,17.32,7620000.0],["2022-03-03",17.26,17.29,16.36,16.45,8529300.0],["2022-03-04",16.25,16.32,15.17,15.26,10672400.0],["2022-03-07",15.24,15.3,13.77,13.83,14647800.0],["2022-03-08",13.91,14.76,13.7,14.19,9641600.0],["2022-03-09",15.01,15.38,14.98,15.26,7589900.0],["2022-03-10",14.98,15.57,14.87,15.29,5804700.0],["2022-03-11",15.48,15.66,15.32,15.37,4985300.0],["2022-03-14",15.38,15.85,15.38,15.73,9211800.0],["2022-03-15",15.81,16.33,15.79,16.12,6057400.0],["2022-03-16",16.41,17.0,16.4,16.99,7542100.0],["2022-03-17",16.75,17.19,16.57,17.16,4896300.0],["2022-03-18",17.08,17.57,17.0,17.5,8318900.0],["2022-03-21",17.35,17.39,16.77,17.12,5975600.0],["2022-03-22",17.34,17.73,17.1,17.13,6992600.0],["2022-03-23",16.98,17.25,16.85,16.95,4420600.0],["2022-03-24",17.12,17.37,16.95,17.27,3281600.0],["2022-03-25",17.36,17.5,17.09,17.42,4784000.0],["2022-03-28",17.38,17.51,17.05,17.43,4714300.0],["2022-03-29",17.81,18.18,17.79,18.03,4019900.0],["2022-03-30",17.94,18.02,17.53,17.66,4148200.0],["2022-03-31",17.51,17.57,17.01,17.02,5706000.0],["2022-04-01",17.08,17.2,16.61,16.77,5144700.0],["2022-04-04",16.84,17.2,16.74,16.96,3607800.0],["2022-04-05",16.81,17.03,16.36,16.49,5679600.0],["2022-04-06",16.15,16.27,15.79,16.15,4634100.0],["2022-04-07",16.16,16.22,15.68,16.08,4489700.0],["2022-04-08",15.99,16.31,15.87,15.95,4168100.0],["2022-04-11",15.72,16.31,15.66,15.9,3436400.0],["2022-04-12",16.04,16.33,15.78,15.91,3678900.0],["2022-04-13",15.87,16.36,15.87,16.22,3263000.0],["2022-04-14",16.24,16.41,16.02,16.06,3056000.0],["2022-04-18",15.96,16.16,15.79,16.04,3009600.0],["2022-04-19",16.09,16.9,16.09,16.72,5239000.0],["2022-04-20",16.85,16.98,16.53,16.54,3730000.0],["2022-04-21",16.89,17.0,16.22,16.37,3840800.0],["2022-04-22",16.17,16.29,15.4,15.47,4582100.0],["2022-04-25",15.35,15.8,15.24,15.77,5694400.0],["2022-04-26",15.72,15.83,14.7,14.81,7521400.0],["2022-04-27",14.75,15.26,14.63,15.04,7441300.0],["2022-04-28",15.31,15.79,15.05,15.64,5933500.0],["2022-04-29",15.5,15.8,15.32,15.36,5151400.0],["2022-05-02",15.45,15.58,15.1,15.57,6788400.0],["2022-05-03",15.6,15.75,15.08,15.33,10924100.0],["2022-05-04",15.62,15.65,14.79,15.58,9125800.0],["2022-05-05",15.28,15.34,14.06,14.29,10252300.0],["2022-05-06",11.23,11.5,10.39,10.89,30066800.0],["2022-05-09",10.67,11.04,10.29,10.33,11867600.0],["2022-05-10",10.54,10.69,10.13,10.39,13215000.0],["2022-05-11",10.41,10.5,9.95,9.98,9554100.0],["2022-05-12",9.91,10.9,9.91,10.64,13143900.0],["2022-05-13",10.72,11.29,10.7,11.04,9371100.0],["2022-05-16",10.91,11.04,10.72,10.92,7467000.0],["2022-05-17",11.2,11.47,11.07,11.4,8100000.0],["2022-05-18",11.09,11.23,10.44,10.53,9454600.0],["2022-05-19",9.96,10.07,9.16,9.28,25597600.0],["2022-05-20",9.43,9.65,9.17,9.64,14918400.0],["2022-05-23",9.49,9.7,9.26,9.69,14745200.0],["2022-05-24",9.48,9.56,8.97,9.11,9155800.0],["2022-05-25",8.98,9.81,8.98,9.75,9870100.0],["2022-05-26",9.86,10.22,9.83,10.09,11899400.0],["2022-05-27",10.14,10.36,10.09,10.34,6322700.0],["2022-05-31",10.38,10.67,10.22,10.58,8673300.0],["2022-06-01",10.72,10.78,10.2,10.33,5226200.0],["2022-06-02",10.51,11.06,10.45,11.03,7159200.0],["2022-06-03",10.85,11.17,10.77,11.0,6815300.0],["2022-06-06",11.1,11.29,10.84,11.03,7888400.0],["2022-06-07",10.87,11.07,10.7,10.99,6006800.0],["2022-06-08",10.86,11.12,10.82,10.92,5566600.0],["2022-06-09",10.91,10.92,10.52,10.53,6830500.0],["2022-06-10",10.25,10.4,10.06,10.13,6065800.0],["2022-06-13",9.76,9.87,9.53,9.66,9296800.0],["2022-06-14",9.68,9.83,9.41,9.46,6354200.0],["2022-06-15",9.58,9.8,9.4,9.56,7617200.0],["2022-06-16",9.28,9.32,8.84,8.94,9575500.0],["2022-06-17",8.98,9.4,8.9,9.16,53797600.0],["2022-06-21",9.1,9.24,8.79,8.87,11631200.0],["2022-06-22",8.81,9.1,8.73,8.93,8105600.0],["2022-06-23",8.99,9.14,8.78,9.09,6591300.0],["2022-06-24",9.26,9.6,9.16,9.58,8660600.0],["2022-06-27",9.64,9.68,9.17,9.33,9378000.0],["2022-06-28",9.42,9.63,9.13,9.13,6290600.0],["2022-06-29",9.07,9.13,8.7,8.78,11495400.0],["2022-06-30",8.6,8.67,8.27,8.33,14195400.0],["2022-07-01",8.28,8.53,8.13,8.5,12719900.0],["2022-07-05",8.32,8.75,8.27,8.74,6595700.0],["2022-07-06",8.75,8.83,8.43,8.52,5816000.0],["2022-07-07",8.61,8.86,8.53,8.82,6370500.0],["2022-07-08",8.73,9.03,8.67,8.97,6275900.0],["2022-07-11",8.62,8.82,8.48,8.62,6889100.0],["2022-07-12",8.62,8.79,8.54,8.61,4445500.0],["2022-07-13",8.44,8.57,8.31,8.53,4298700.0],["2022-07-14",8.4,8.47,8.1,8.12,6382600.0],["2022-07-15",8.22,8.42,8.11,8.33,5693900.0],["2022-07-18",8.51,8.68,8.21,8.25,8610000.0],["2022-07-19",8.44,8.77,8.44,8.74,10945600.0],["2022-07-20",8.74,8.98,8.69,8.95,5474000.0],["2022-07-21",8.82,8.98,8.72,8.96,5271300.0],["2022-07-22",9.02,9.05,8.66,8.76,4439300.0],["2022-07-25",8.82,8.83,8.53,8.73,6153300.0],["2022-07-26",8.47,8.5,8.14,8.25,6903200.0],["2022-07-27",8.36,8.71,8.25,8.7,8351000.0],["2022-07-28",8.71,8.99,8.56,8.98,5621900.0],["2022-07-29",9.0,9.26,8.88,9.26,8280000.0],["2022-08-01",9.09,9.35,8.94,9.26,8080700.0],["2022-08-02",9.14,9.33,9.07,9.2,7328100.0],["2022-08-03",9.35,9.79,9.19,9.33,10202500.0],["2022-08-04",9.09,9.34,9.0,9.3,9832900.0],["2022-08-05",9.2,9.59,9.14,9.33,7380400.0],["2022-08-08",9.4,9.79,9.4,9.67,5995700.0],["2022-08-09",9.64,9.64,9.08,9.22,6067600.0],["2022-08-10",9.51,9.79,9.49,9.76,5655200.0],["2022-08-11",9.97,10.11,9.73,9.85,5253800.0],["2022-08-12",9.99,10.04,9.78,10.03,4193600.0],["2022-08-15",10.0,10.18,9.88,10.17,5805000.0],["2022-08-16",10.2,10.47,10.11,10.24,9042700.0],["2022-08-17",10.01,10.12,9.79,9.95,6577300.0],["2022-08-18",9.89,9.89,9.65,9.76,5105100.0],["2022-08-19",9.69,9.69,9.19,9.25,4552600.0],["2022-08-22",9.02,9.08,8.81,8.85,7448700.0],["2022-08-23",8.94,9.17,8.93,8.99,6123700.0],["2022-08-24",9.0,9.15,8.88,9.01,4426100.0],["2022-08-25",8.98,9.36,8.95,9.18,6256100.0],["2022-08-26",9.23,9.29,8.62,8.73,7409500.0],["2022-08-29",8.7,8.79,8.54,8.54,5059600.0],["2022-08-30",8.63,8.76,8.56,8.68,3828500.0],["2022-08-31",8.77,8.78,8.42,8.42,5139500.0],["2022-09-01",8.31,8.37,8.12,8.32,5680400.0],["2022-09-02",8.55,8.55,8.18,8.28,5729300.0],["2022-09-06",8.31,8.35,8.02,8.25,6421100.0],["2022-09-07",8.2,8.68,8.2,8.64,3913600.0],["2022-09-08",8.51,8.83,8.38,8.81,5042400.0],["2022-09-09",8.95,9.08,8.91,9.01,4174100.0],["2022-09-12",9.1,9.31,9.09,9.19,6919900.0],["2022-09-13",8.85,8.87,8.55,8.6,7704900.0],["2022-09-14",8.62,8.79,8.52,8.67,9980700.0],["2022-09-15",8.58,8.87,8.39,8.44,5253900.0],["2022-09-16",8.27,8.41,8.15,8.35,7876000.0],["2022-09-19",8.22,8.59,8.22,8.59,6617100.0],["2022-09-20",8.43,8.52,8.21,8.27,4241300.0],["2022-09-21",8.31,8.38,8.04,8.06,3977200.0],["2022-09-22",8.06,8.08,7.74,7.75,5796800.0],["2022-09-23",7.58,7.73,7.44,7.6,5545900.0],["2022-09-26",7.61,7.75,7.52,7.58,5316800.0],["2022-09-27",7.7,7.79,7.52,7.75,8864500.0],["2022-09-28",7.79,8.11,7.76,7.93,8929200.0],["2022-09-29",7.79,7.83,7.28,7.37,10014000.0],["2022-09-30",6.79,7.07,6.38,6.65,21130800.0],["2022-10-03",6.76,7.13,6.62,7.03,10062300.0],["2022-10-04",7.24,7.4,7.21,7.4,7698500.0],["2022-10-05",7.22,7.53,7.16,7.48,6887000.0],["2022-10-06",7.45,7.57,7.26,7.3,12774200.0],["2022-10-07",7.12,7.2,6.97,7.07,9086700.0],["2022-10-10",7.13,7.17,6.83,6.94,7774800.0],["2022-10-11",6.98,7.32,6.9,7.12,7183400.0],["2022-10-12",7.13,7.18,7.03,7.04,7311900.0],["2022-10-13",6.84,7.33,6.71,7.21,6845900.0],["2022-10-14",7.31,7.4,6.93,6.97,7127300.0],["2022-10-17",7.21,7.29,7.14,7.18,7668500.0],["2022-10-18",7.39,7.54,7.11,7.17,8828800.0],["2022-10-19",6.97,7.17,6.74,6.92,9817300.0],["2022-10-20",6.98,7.16,6.62,6.62,13645500.0],["2022-10-21",6.51,6.83,6.49,6.82,9035800.0],["2022-10-24",6.82,7.2,6.76,7.17,11337900.0],["2022-10-25",7.13,7.4,7.13,7.37,9205800.0],["2022-10-26",7.26,7.5,7.18,7.21,8700100.0],["2022-10-27",7.29,7.39,7.14,7.16,7595300.0],["2022-10-28",7.15,7.35,7.03,7.32,5794000.0],["2022-10-31",7.22,7.48,7.21,7.45,10040300.0],["2022-11-01",7.63,7.73,7.3,7.53,10342100.0],["2022-11-02",7.64,7.64,7.09,7.1,11902500.0],["2022-11-03",7.51,8.31,7.46,7.95,20456500.0],["2022-11-04",8.17,8.5,8.12,8.29,12974300.0],["2022-11-07",8.39,8.43,8.03,8.26,11008100.0],["2022-11-08",8.31,8.33,7.95,8.09,8409600.0],["2022-11-09",7.96,8.3,7.7,7.72,10857100.0],["2022-11-10",8.12,8.66,8.12,8.65,12856200.0],["2022-11-11",8.71,9.45,8.71,9.38,13569400.0],["2022-11-14",9.24,9.32,8.96,9.18,11240300.0],["2022-11-15",9.42,9.76,9.3,9.61,10862300.0],["2022-11-16",9.36,9.55,9.2,9.51,9536300.0],["2022-11-17",9.25,9.51,9.23,9.45,6921300.0],["2022-11-18",9.66,9.74,9.35,9.53,6452100.0],["2022-11-21",9.41,9.47,9.01,9.07,7376500.0],["2022-11-22",9.23,9.6,9.15,9.46,8862300.0],["2022-11-23",9.4,9.65,9.4,9.65,6027800.0],["2022-11-25",9.58,9.67,9.52,9.67,2458400.0],["2022-11-28",9.54,9.7,9.37,9.39,7807300.0],["2022-11-29",9.47,9.95,9.42,9.84,7966100.0],["2022-11-30",9.85,10.0,9.54,10.0,11750200.0],["2022-12-01",9.98,10.2,9.94,9.98,6243800.0],["2022-12-02",9.8,10.23,9.75,10.14,7220300.0],["2022-12-05",9.95,10.04,9.57,9.65,7968900.0],["2022-12-06",9.67,9.81,9.38,9.51,6563500.0],["2022-12-07",9.47,9.5,9.25,9.43,6571600.0],["2022-12-08",9.51,9.6,9.4,9.6,5067200.0],["2022-12-09",9.44,9.69,9.37,9.53,6820400.0],["2022-12-12",10.01,10.6,9.76,10.49,13323000.0],["2022-12-13",10.63,10.87,10.32,10.54,9148600.0],["2022-12-14",10.51,10.68,10.29,10.47,6693600.0],["2022-12-15",10.17,10.26,9.85,10.04,11130900.0],["2022-12-16",9.99,10.22,9.9,10.15,12981700.0],["2022-12-19",10.1,10.1,9.44,9.54,8045000.0],["2022-12-20",9.5,9.65,9.4,9.41,7523500.0],["2022-12-21",9.73,10.05,9.73,9.9,8653300.0],["2022-12-22",9.8,9.8,9.41,9.67,10069400.0],["2022-12-23",9.6,9.81,9.54,9.77,5010400.0],["2022-12-27",9.74,10.1,9.61,9.97,6397900.0],["2022-12-28",9.91,10.0,9.56,9.6,5277200.0],["2022-12-29",9.73,9.99,9.66,9.96,5852800.0],["2022-12-30",9.78,10.18,9.72,10.16,6116800.0],["2023-01-03",10.37,10.42,10.09,10.09,7016400.0],["2023-01-04",10.3,10.78,10.25,10.67,7516900.0],["2023-01-05",10.45,10.61,10.3,10.34,7727000.0],["2023-01-06",10.47,10.86,10.38,10.75,6358800.0],["2023-01-09",10.65,10.94,10.44,10.66,7146900.0],["2023-01-10",10.61,10.92,10.57,10.9,4820500.0],["2023-01-11",10.96,11.06,10.83,10.96,6273500.0],["2023-01-12",10.98,11.3,10.83,11.17,7345300.0],["2023-01-13",11.02,11.54,10.99,11.49,6857600.0],["2023-01-17",11.56,12.11,11.52,11.91,9560500.0],["2023-01-18",12.0,12.16,11.77,11.86,6563100.0],["2023-01-19",11.64,11.66,11.2,11.41,5269600.0],["2023-01-20",11.52,11.76,11.37,11.67,5588200.0],["2023-01-23",11.69,12.04,11.63,11.94,8048000.0],["2023-01-24",11.95,11.95,11.67,11.72,5140100.0],["2023-01-25",11.5,11.76,11.38,11.7,5218400.0],["2023-01-26",11.86,11.97,11.47,11.85,7889300.0],["2023-01-27",11.77,12.32,11.71,12.2,5917300.0],["2023-01-30",12.04,12.22,12.0,12.13,7227200.0],["2023-01-31",12.23,12.41,12.11,12.39,7350200.0],["2023-02-01",12.4,12.9,12.33,12.78,7314500.0],["2023-02-02",12.82,13.05,12.62,12.78,7275600.0],["2023-02-03",12.5,13.0,12.46,12.66,6875800.0],["2023-02-06",12.52,12.6,12.1,12.23,10062100.0],["2023-02-07",12.2,12.45,11.95,12.22,11117700.0],["2023-02-08",12.34,12.34,10.85,11.22,23263700.0],["2023-02-09",11.31,11.44,10.85,10.94,12439800.0],["2023-02-10",10.69,10.84,10.52,10.59,7499700.0],["2023-02-13",10.52,10.79,10.5,10.74,9206500.0],["2023-02-14",10.61,10.87,10.55,10.69,6779500.0],["2023-02-15",10.5,10.85,10.5,10.8,5486300.0],["2023-02-16",10.63,10.78,10.35,10.38,8104600.0],["2023-02-17",10.3,10.61,10.19,10.51,7352300.0],["2023-02-21",10.31,10.37,10.0,10.09,7215700.0],["2023-02-22",10.1,10.24,9.97,10.06,6334700.0],["2023-02-23",10.11,10.16,9.81,10.0,7107700.0],["2023-02-24",9.81,9.86,9.68,9.72,7526800.0],["2023-02-27",9.91,10.03,9.66,9.67,10055300.0],["2023-02-28",9.71,10.25,9.71,9.93,9977300.0],["2023-03-01",9.9,10.1,9.77,9.81,6215300.0],["2023-03-02",9.72,10.05,9.7,9.97,6489300.0],["2023-03-03",10.04,10.11,9.9,10.05,5944000.0],["2023-03-06",10.15,10.15,9.52,9.59,8214600.0],["2023-03-07",9.63,9.78,9.49,9.51,6129000.0],["2023-03-08",9.53,9.57,9.36,9.49,5887500.0],["2023-03-09",9.46,9.55,9.21,9.23,7954700.0],["2023-03-10",9.25,9.25,8.82,8.91,8020800.0],["2023-03-13",8.58,8.58,8.12,8.24,12238800.0],["2023-03-14",8.5,8.62,8.27,8.33,10603300.0],["2023-03-15",8.06,8.19,7.94,8.07,9169300.0],["2023-03-16",8.16,8.68,8.09,8.58,8812000.0],["2023-03-17",8.5,8.72,8.39,8.63,18518600.0],["2023-03-20",8.69,8.8,8.47,8.68,8648800.0],["2023-03-21",8.9,8.95,8.71,8.8,5564400.0],["2023-03-22",8.77,9.14,8.73,8.74,7599000.0],["2023-03-23",8.87,9.09,8.75,8.94,7741800.0],["2023-03-24",8.82,8.92,8.73,8.87,5316400.0],["2023-03-27",8.98,8.99,8.78,8.93,6071900.0],["2023-03-28",8.98,9.07,8.86,8.97,4353300.0],["2023-03-29",9.14,9.31,9.08,9.29,6291800.0],["2023-03-30",9.43,9.5,9.27,9.3,5912000.0],["2023-03-31",9.36,9.54,9.34,9.49,5836200.0],["2023-04-03",9.5,9.59,9.32,9.44,6429100.0],["2023-04-04",9.51,9.56,9.26,9.31,4509100.0],["2023-04-05",9.17,9.21,8.98,9.09,6318600.0],["2023-04-06",9.0,9.1,8.84,9.05,4525700.0],["2023-04-10",8.97,9.24,8.97,9.19,6854600.0],["2023-04-11",9.24,9.29,9.1,9.19,5452200.0],["2023-04-12",9.27,9.33,8.87,9.07,5480800.0],["2023-04-13",9.19,9.21,9.07,9.13,4092700.0],["2023-04-14",9.16,9.4,9.11,9.19,5666300.0],["2023-04-17",9.12,9.17,8.9,9.05,4205400.0],["2023-04-18",9.16,9.21,9.0,9.17,5055700.0],["2023-04-19",9.09,9.13,8.96,9.0,3721200.0],["2023-04-20",8.89,9.11,8.84,8.86,4591600.0],["2023-04-21",8.84,8.89,8.78,8.84,4234600.0],["2023-04-24",8.86,8.95,8.8,8.95,4857200.0],["2023-04-25",8.79,8.86,8.56,8.62,6487400.0],["2023-04-26",8.69,8.81,8.65,8.71,6887900.0],["2023-04-27",8.82,8.85,8.65,8.78,5033200.0],["2023-04-28",8.76,8.94,8.72,8.87,4284200.0],["2023-05-01",8.86,8.94,8.6,8.62,7297300.0],["2023-05-02",8.36,8.47,8.29,8.43,6234500.0],["2023-05-03",8.45,8.64,8.41,8.5,5328200.0],["2023-05-04",8.44,8.51,8.25,8.29,6905700.0],["2023-05-05",8.46,8.74,8.42,8.64,8096900.0],["2023-05-08",8.74,8.84,8.59,8.65,13919300.0],["2023-05-09",8.06,8.4,7.87,8.16,16020400.0],["2023-05-10",8.27,8.34,7.48,7.71,14483600.0],["2023-05-11",7.71,7.8,7.51,7.65,11181100.0],["2023-05-12",7.65,7.76,7.48,7.59,8399500.0],["2023-05-15",7.53,7.72,7.52,7.67,6554400.0],["2023-05-16",7.55,7.58,7.32,7.33,7167400.0],["2023-05-17",7.36,7.51,7.3,7.42,5597000.0],["2023-05-18",7.46,7.63,7.41,7.62,6683100.0],["2023-05-19",7.39,7.45,7.23,7.3,10312400.0],["2023-05-22",7.3,7.44,7.27,7.39,6821500.0],["2023-05-23",7.4,7.61,7.3,7.39,8023000.0],["2023-05-24",7.39,7.45,7.03,7.1,8059200.0],["2023-05-25",7.13,7.19,6.97,7.05,6336700.0],["2023-05-26",7.07,7.18,7.02,7.11,5560500.0],["2023-05-30",7.2,7.32,7.03,7.31,7978400.0],["2023-05-31",7.25,7.25,7.02,7.21,8929700.0],["2023-06-01",7.21,7.44,7.09,7.34,8400000.0],["2023-06-02",7.55,7.85,7.42,7.84,10161000.0],["2023-06-05",7.78,7.85,7.43,7.51,8780700.0],["2023-06-06",7.56,7.82,7.53,7.75,6490700.0],["2023-06-07",7.73,7.95,7.7,7.71,8155600.0],["2023-06-08",7.7,7.73,7.47,7.52,6629200.0],["2023-06-09",7.52,7.56,7.34,7.43,6166900.0],["2023-06-12",7.49,7.62,7.34,7.62,6633300.0],["2023-06-13",7.68,7.71,7.49,7.59,6484100.0],["2023-06-14",7.65,7.78,7.58,7.69,6145200.0],["2023-06-15",7.65,7.81,7.59,7.81,5041000.0],["2023-06-16",7.87,7.89,7.72,7.83,8315200.0],["2023-06-20",7.81,7.85,7.49,7.53,6740600.0],["2023-06-21",7.46,7.55,7.41,7.45,3735700.0],["2023-06-22",7.43,7.44,7.27,7.35,3834000.0],["2023-06-23",7.02,7.18,6.97,7.14,6892800.0],["2023-06-26",7.14,7.32,7.14,7.17,4749500.0],["2023-06-27",7.22,7.34,7.14,7.29,3899900.0],["2023-06-28",7.26,7.26,7.03,7.13,6741300.0],["2023-06-29",7.12,7.24,7.08,7.14,6637800.0],["2023-06-30",7.23,7.29,7.11,7.22,7791000.0],["2023-07-03",7.29,7.5,7.26,7.35,4329400.0],["2023-07-05",7.3,7.32,7.16,7.25,5108000.0],["2023-07-06",7.12,7.22,7.03,7.21,6494300.0],["2023-07-07",7.16,7.45,7.16,7.35,6632500.0],["2023-07-10",7.38,7.59,7.37,7.51,5498000.0],["2023-07-11",7.58,7.86,7.49,7.85,6835300.0],["2023-07-12",7.99,8.03,7.84,7.98,6410400.0],["2023-07-13",8.02,8.11,7.81,7.81,6733000.0],["2023-07-14",7.83,7.85,7.51,7.61,5881900.0],["2023-07-17",7.55,7.78,7.43,7.73,5886500.0],["2023-07-18",7.72,8.08,7.69,8.07,7474500.0],["2023-07-19",8.09,8.44,8.05,8.41,8480200.0],["2023-07-20",8.39,8.4,8.04,8.15,6963100.0],["2023-07-21",8.26,8.26,7.99,8.06,5413200.0],["2023-07-24",8.08,8.25,8.05,8.1,5428900.0],["2023-07-25",8.1,8.15,7.86,7.87,6558600.0],["2023-07-26",7.83,8.12,7.83,8.07,5729000.0],["2023-07-27",8.12,8.18,7.83,7.89,4817700.0],["2023-07-28",8.0,8.01,7.84,7.94,4545100.0],["2023-07-31",8.01,8.21,8.01,8.06,6141200.0],["2023-08-01",8.0,8.03,7.84,7.91,6995800.0],["2023-08-02",7.77,7.77,7.63,7.69,6179800.0],["2023-08-03",7.67,7.84,7.63,7.82,6609600.0],["2023-08-04",7.85,8.03,7.76,7.83,4979500.0],["2023-08-07",7.87,7.93,7.69,7.72,9557600.0],["2023-08-08",7.79,7.89,7.59,7.73,10834900.0],["2023-08-09",7.73,8.11,7.72,7.81,8359000.0],["2023-08-10",7.93,8.12,7.92,7.96,9700500.0],["2023-08-11",7.88,7.96,7.74,7.84,5744300.0],["2023-08-14",7.78,7.93,7.73,7.91,6315300.0],["2023-08-15",7.76,7.92,7.74,7.77,4569300.0],["2023-08-16",7.73,7.93,7.7,7.83,4954300.0],["2023-08-17",7.88,7.93,7.73,7.85,8220500.0],["2023-08-18",7.75,7.97,7.71,7.93,8004500.0],["2023-08-21",7.94,7.96,7.35,7.37,11200300.0],["2023-08-22",7.29,7.33,7.14,7.2,6448800.0],["2023-08-23",7.06,7.15,6.99,7.13,6431800.0],["2023-08-24",7.11,7.19,7.01,7.12,6641300.0],["2023-08-25",7.18,7.25,7.01,7.2,5903300.0],["2023-08-28",7.26,7.55,7.21,7.53,9432700.0],["2023-08-29",7.56,7.75,7.48,7.74,5969300.0],["2023-08-30",7.73,7.78,7.53,7.68,5954800.0],["2023-08-31",7.69,7.74,7.59,7.64,4713000.0],["2023-09-01",7.75,7.88,7.74,7.81,3784700.0],["2023-09-05",7.72,7.8,7.64,7.67,7055600.0],["2023-09-06",7.62,7.73,7.36,7.46,5572400.0],["2023-09-07",7.36,7.42,7.17,7.26,6364300.0],["2023-09-08",7.27,7.31,7.16,7.28,3944700.0],["2023-09-11",7.34,7.39,7.15,7.16,5402100.0],["2023-09-12",7.16,7.33,7.13,7.24,4655400.0],["2023-09-13",7.22,7.3,7.08,7.26,4491700.0],["2023-09-14",7.32,7.49,7.3,7.42,8122800.0],["2023-09-15",7.41,7.48,7.28,7.33,6091600.0],["2023-09-18",7.34,7.35,7.08,7.11,4774300.0],["2023-09-19",7.09,7.17,7.0,7.14,6695800.0],["2023-09-20",7.19,7.23,7.04,7.05,3809000.0],["2023-09-21",7.02,7.07,6.92,6.93,5006200.0],["2023-09-22",6.98,7.0,6.79,6.85,5592700.0],["2023-09-25",6.8,6.8,6.54,6.54,8036600.0],["2023-09-26",6.49,6.58,6.41,6.45,7326600.0],["2023-09-27",6.46,6.5,6.29,6.4,6858700.0],["2023-09-28",6.4,6.6,6.35,6.55,7496200.0],["2023-09-29",6.79,6.98,6.77,6.85,7606100.0],["2023-10-02",6.8,6.87,6.64,6.7,5376200.0],["2023-10-03",6.52,6.67,6.47,6.54,6274400.0],["2023-10-04",6.57,6.64,6.49,6.61,4714700.0],["2023-10-05",6.58,6.69,6.48,6.61,5396600.0],["2023-10-06",6.54,6.72,6.45,6.68,8306400.0],["2023-10-09",6.61,6.77,6.53,6.73,4577300.0],["2023-10-10",6.78,6.86,6.57,6.63,7409600.0],["2023-10-11",6.64,6.74,6.63,6.74,6485800.0],["2023-10-12",6.72,6.73,6.55,6.62,5271000.0],["2023-10-13",6.6,6.65,6.53,6.61,3707200.0],["2023-10-16",6.66,7.03,6.66,7.0,8014300.0],["2023-10-17",6.97,7.55,6.93,7.38,9820700.0],["2023-10-18",7.31,7.4,7.25,7.31,4882700.0],["2023-10-19",7.24,7.57,7.24,7.38,6557100.0],["2023-10-20",7.33,7.44,7.25,7.28,5170500.0],["2023-10-23",7.25,7.33,7.09,7.19,6369600.0],["2023-10-24",7.26,7.35,7.14,7.23,4914400.0],["2023-10-25",7.15,7.39,7.14,7.28,3447500.0],["2023-10-26",7.27,7.38,7.17,7.28,3766200.0],["2023-10-27",7.3,7.32,6.56,6.57,19004100.0],["2023-10-30",6.6,6.81,6.6,6.76,8134100.0],["2023-10-31",6.74,6.92,6.71,6.85,5326500.0],["2023-11-01",6.83,6.87,6.57,6.77,5100700.0],["2023-11-02",6.84,7.02,6.82,7.01,6785800.0],["2023-11-03",7.13,7.33,7.13,7.26,5230100.0],["2023-11-06",7.26,7.3,7.09,7.1,5876200.0],["2023-11-07",7.04,7.33,7.03,7.21,9709200.0],["2023-11-08",7.11,7.7,6.91,7.42,13544500.0],["2023-11-09",7.48,7.55,7.18,7.18,6909800.0],["2023-11-10",7.2,7.41,7.13,7.38,7794700.0],["2023-11-13",7.28,7.33,6.94,6.98,7996000.0],["2023-11-14",7.25,7.71,7.24,7.58,9803800.0],["2023-11-15",7.66,8.0,7.65,7.88,10551300.0],["2023-11-16",7.81,7.84,7.58,7.61,5686600.0],["2023-11-17",7.7,7.75,7.63,7.68,4913000.0],["2023-11-20",7.71,7.79,7.6,7.69,5685500.0],["2023-11-21",7.62,7.7,7.56,7.58,4824500.0],["2023-11-22",7.65,7.74,7.6,7.66,4287400.0],["2023-11-24",7.68,7.75,7.58,7.68,4135200.0],["2023-11-27",7.64,8.05,7.61,7.95,8720800.0],["2023-11-28",7.9,8.1,7.76,8.04,7262300.0],["2023-11-29",8.1,8.32,8.1,8.19,5788700.0],["2023-11-30",8.21,8.25,8.05,8.14,5964900.0],["2023-12-01",8.11,8.62,8.09,8.6,6856500.0],["2023-12-04",8.53,8.73,8.5,8.55,4871800.0],["2023-12-05",8.45,8.5,8.16,8.25,6816800.0],["2023-12-06",8.33,8.52,8.29,8.38,4164200.0],["2023-12-07",8.35,8.48,8.3,8.45,5511000.0],["2023-12-08",8.43,8.57,8.4,8.46,3397600.0],["2023-12-11",8.45,8.74,8.45,8.51,6817100.0],["2023-12-12",8.47,8.48,8.19,8.23,6189800.0],["2023-12-13",8.21,8.66,8.17,8.62,8102900.0],["2023-12-14",8.78,8.89,8.53,8.58,7723700.0],["2023-12-15",8.56,8.64,8.37,8.6,9295700.0],["2023-12-18",8.64,9.08,8.55,9.06,9007500.0],["2023-12-19",9.1,9.44,9.1,9.4,7524600.0],["2023-12-20",9.28,9.5,9.16,9.21,6013900.0],["2023-12-21",9.33,9.42,9.21,9.28,5152400.0],["2023-12-22",8.82,9.1,8.63,8.97,7896600.0],["2023-12-26",9.0,9.03,8.76,8.82,5558400.0],["2023-12-27",8.81,8.91,8.78,8.84,3844600.0],["2023-12-28",8.83,8.95,8.81,8.95,3838700.0],["2023-12-29",8.9,8.99,8.76,8.79,4904200.0],["2024-01-02",8.73,8.82,8.61,8.68,4543400.0],["2024-01-03",8.49,8.53,8.15,8.18,6183200.0],["2024-01-04",8.1,8.11,7.92,7.94,6363000.0],["2024-01-05",7.9,8.07,7.86,7.9,7222900.0],["2024-01-08",7.95,8.23,7.9,8.2,6052900.0],["2024-01-09",8.11,8.35,8.09,8.34,5201700.0],["2024-01-10",8.34,8.46,8.22,8.37,5901700.0],["2024-01-11",8.32,8.33,8.03,8.18,5703300.0],["2024-01-12",8.23,8.38,7.91,7.92,7767100.0],["2024-01-16",7.76,7.81,7.35,7.41,13703100.0],["2024-01-17",7.27,7.44,7.19,7.42,7816600.0],["2024-01-18",7.52,7.55,7.4,7.5,6712900.0],["2024-01-19",7.55,7.55,7.28,7.51,6263300.0],["2024-01-22",7.52,7.73,7.5,7.71,7536500.0],["2024-01-23",7.84,7.91,7.62,7.78,6088300.0],["2024-01-24",7.9,7.9,7.49,7.51,7307900.0],["2024-01-25",7.61,7.74,7.53,7.59,5873100.0],["2024-01-26",7.66,7.76,7.62,7.68,4893800.0],["2024-01-29",7.67,7.8,7.58,7.78,5717700.0],["2024-01-30",7.76,8.0,7.72,7.91,6364600.0],["2024-01-31",7.88,7.91,7.59,7.62,10365000.0],["2024-02-01",7.7,7.83,7.51,7.82,7771500.0],["2024-02-02",7.68,7.82,7.55,7.75,6674200.0],["2024-02-05",7.62,7.73,7.44,7.69,7627700.0],["2024-02-06",7.67,7.92,7.6,7.89,6488900.0],["2024-02-07",7.83,7.88,7.67,7.7,8723700.0],["2024-02-08",8.21,8.27,7.61,7.71,19425800.0],["2024-02-09",7.79,8.2,7.66,8.09,15033900.0],["2024-02-12",8.1,8.4,8.1,8.34,8462300.0],["2024-02-13",8.02,8.09,7.82,7.98,7911500.0],["2024-02-14",8.1,8.35,7.97,8.32,6539400.0],["2024-02-15",8.34,8.44,8.25,8.26,5611300.0],["2024-02-16",8.13,8.23,8.06,8.07,4539200.0],["2024-02-20",7.96,8.15,7.9,8.14,5395100.0],["2024-02-21",8.14,8.38,8.09,8.27,5928200.0],["2024-02-22",8.29,8.43,8.22,8.4,5283500.0],["2024-02-23",8.42,8.53,8.34,8.43,5209900.0],["2024-02-26",8.39,8.57,8.34,8.53,5975900.0],["2024-02-27",8.64,8.91,8.61,8.89,6081700.0],["2024-02-28",8.8,9.05,8.74,9.0,6736400.0],["2024-02-29",9.06,9.08,8.9,8.96,5325400.0],["2024-03-01",8.96,9.04,8.84,8.89,7854600.0],["2024-03-04",8.89,9.0,8.66,8.83,5125300.0],["2024-03-05",8.72,8.85,8.62,8.66,4746500.0],["2024-03-06",8.68,8.74,8.5,8.61,4510500.0],["2024-03-07",8.65,8.69,8.52,8.53,3816600.0],["2024-03-08",8.61,8.7,8.37,8.44,5479200.0],["2024-03-11",8.4,8.51,8.19,8.3,6436300.0],["2024-03-12",8.28,8.28,8.04,8.09,6302400.0],["2024-03-13",8.08,8.34,8.08,8.1,7668300.0],["2024-03-14",7.41,7.55,7.0,7.23,32243900.0],["2024-03-15",7.24,7.28,7.11,7.15,10409500.0],["2024-03-18",7.12,7.3,6.96,7.23,9068400.0],["2024-03-19",7.16,7.3,7.09,7.23,6647600.0],["2024-03-20",7.23,7.29,7.14,7.29,5788500.0],["2024-03-21",7.3,7.43,7.25,7.37,5864000.0],["2024-03-22",7.25,7.29,7.14,7.15,4902300.0],["2024-03-25",7.2,7.33,7.06,7.12,6254200.0],["2024-03-26",7.16,7.25,7.08,7.1,4459300.0],["2024-03-27",7.17,7.26,7.11,7.26,6049600.0],["2024-03-28",7.29,7.43,7.28,7.38,5202300.0],["2024-04-01",7.39,7.43,7.27,7.31,5740300.0],["2024-04-02",7.15,7.21,7.0,7.08,8075900.0],["2024-04-03",7.07,7.12,6.93,6.98,10312400.0],["2024-04-04",7.1,7.19,6.87,6.9,6642000.0],["2024-04-05",6.89,6.97,6.82,6.82,5499600.0],["2024-04-08",6.9,6.94,6.79,6.8,5478600.0],["2024-04-09",6.83,6.87,6.75,6.83,5807800.0],["2024-04-10",6.65,6.77,6.65,6.7,7802800.0],["2024-04-11",6.78,6.93,6.64,6.64,8023400.0],["2024-04-12",6.59,6.63,6.51,6.56,6614500.0],["2024-04-15",6.59,6.68,6.51,6.56,6221300.0],["2024-04-16",6.48,6.61,6.43,6.6,7538700.0],["2024-04-17",6.66,6.68,6.53,6.55,4280000.0],["2024-04-18",6.55,6.7,6.53,6.61,3768100.0],["2024-04-19",6.59,6.82,6.59,6.73,4539700.0],["2024-04-22",6.77,6.88,6.75,6.78,5303000.0],["2024-04-23",6.79,6.93,6.77,6.85,3956200.0],["2024-04-24",6.85,6.9,6.76,6.85,4651400.0],["2024-04-25",6.75,6.79,6.64,6.69,3463000.0],["2024-04-26",6.74,6.88,6.71,6.8,2697100.0],["2024-04-29",6.83,6.89,6.8,6.83,3654600.0],["2024-04-30",6.76,6.81,6.71,6.73,4443400.0],["2024-05-01",6.74,6.8,6.55,6.64,4811400.0],["2024-05-02",6.76,6.85,6.62,6.72,4817800.0],["2024-05-03",6.82,6.89,6.7,6.74,5607500.0],["2024-05-06",6.8,6.87,6.64,6.68,5914300.0],["2024-05-07",6.71,6.77,6.69,6.71,4940000.0],["2024-05-08",6.67,6.68,6.59,6.64,7436300.0],["2024-05-09",6.69,6.79,6.61,6.79,6598500.0],["2024-05-10",6.76,6.82,6.64,6.71,6605600.0],["2024-05-13",6.79,7.03,6.75,6.78,8248000.0],["2024-05-14",6.87,7.01,6.8,6.83,6647300.0],["2024-05-15",6.92,6.92,6.74,6.8,8976300.0],["2024-05-16",6.25,7.03,6.18,6.71,41365500.0],["2024-05-17",6.64,6.85,6.54,6.78,15066400.0],["2024-05-20",6.78,6.91,6.66,6.7,17931200.0],["2024-05-21",6.7,6.86,6.69,6.85,9930000.0],["2024-05-22",6.83,6.98,6.8,6.95,12731900.0],["2024-05-23",6.84,6.86,6.64,6.72,12605200.0],["2024-05-24",6.76,6.79,6.6,6.65,9656200.0],["2024-05-28",6.67,6.85,6.67,6.84,8581900.0],["2024-05-29",6.76,7.06,6.76,6.94,12883500.0],["2024-05-30",6.99,7.02,6.82,6.95,10031900.0],["2024-05-31",6.96,7.21,6.95,7.19,9563000.0],["2024-06-03",7.2,7.28,6.93,6.95,9741900.0],["2024-06-04",6.9,7.08,6.86,7.02,14669500.0],["2024-06-05",7.02,7.04,6.78,6.88,8420200.0],["2024-06-06",6.91,6.96,6.85,6.94,5025300.0],["2024-06-07",6.88,7.06,6.83,6.91,5702000.0],["2024-06-10",6.84,6.93,6.78,6.81,6994500.0],["2024-06-11",6.75,6.82,6.74,6.82,5580600.0],["2024-06-12",6.87,6.98,6.77,6.78,6903200.0],["2024-06-13",6.76,6.79,6.66,6.76,5690100.0],["2024-06-14",6.67,6.79,6.66,6.68,8017500.0],["2024-06-17",6.65,7.01,6.58,6.94,10197400.0],["2024-06-18",6.9,6.97,6.76,6.95,9988900.0],["2024-06-20",6.88,7.14,6.88,6.99,9396400.0],["2024-06-21",7.01,7.09,6.96,6.99,9352500.0],["2024-06-24",6.81,7.23,6.69,7.13,13668000.0],["2024-06-25",7.12,7.15,6.9,6.94,8100000.0],["2024-06-26",6.97,7.13,6.91,7.04,10190900.0],["2024-06-27",6.97,6.99,6.79,6.85,8957600.0],["2024-06-28",6.77,6.84,6.59,6.67,16674200.0],["2024-07-01",6.67,6.74,6.44,6.51,13243300.0],["2024-07-02",6.49,6.53,6.33,6.44,12414200.0],["2024-07-03",6.45,6.59,6.38,6.4,9553700.0],["2024-07-05",6.42,6.55,6.35,6.4,13161300.0],["2024-07-08",6.46,6.86,6.45,6.8,16446500.0],["2024-07-09",6.76,6.87,6.66,6.8,12286800.0],["2024-07-10",6.81,6.9,6.72,6.9,11448700.0],["2024-07-11",7.0,7.04,6.86,6.99,9755500.0],["2024-07-12",7.05,7.07,6.84,6.87,12552300.0],["2024-07-15",6.84,6.87,6.5,6.51,14203100.0],["2024-07-16",6.5,6.7,6.5,6.67,11150600.0],["2024-07-17",6.63,6.93,6.61,6.89,13184000.0],["2024-07-18",6.82,6.93,6.64,6.65,8953300.0],["2024-07-19",6.65,6.77,6.56,6.7,8594400.0],["2024-07-22",6.72,6.75,6.56,6.69,11898600.0],["2024-07-23",6.49,6.7,6.45,6.56,12027700.0],["2024-07-24",6.55,6.64,6.49,6.52,11072200.0],["2024-07-25",6.54,6.82,6.52,6.77,12072500.0],["2024-07-26",6.84,6.9,6.76,6.89,6764100.0],["2024-07-29",6.86,6.94,6.79,6.92,12027000.0],["2024-07-30",6.96,7.0,6.86,6.98,11063100.0],["2024-07-31",6.97,7.14,6.88,6.97,8325000.0],["2024-08-01",6.95,7.07,6.74,6.8,10377600.0],["2024-08-02",6.75,6.75,6.45,6.5,11461700.0],["2024-08-05",6.2,6.5,6.17,6.37,15501100.0],["2024-08-06",6.41,6.59,6.35,6.47,10384300.0],["2024-08-07",6.56,6.72,6.45,6.47,17653400.0],["2024-08-08",7.48,7.83,7.32,7.71,45366000.0],["2024-08-09",7.75,8.09,7.62,7.9,21446000.0],["2024-08-12",8.01,8.15,7.81,7.83,15541700.0],["2024-08-13",7.87,8.2,7.84,8.09,19624500.0],["2024-08-14",8.05,8.1,7.88,7.95,17487900.0],["2024-08-15",8.14,8.21,8.09,8.13,15355400.0],["2024-08-16",8.1,8.15,7.91,8.0,13317600.0],["2024-08-19",8.01,8.32,7.99,8.31,12271400.0],["2024-08-20",8.3,8.4,8.24,8.39,11952200.0],["2024-08-21",8.43,8.47,8.26,8.4,10716800.0],["2024-08-22",8.43,8.43,8.26,8.3,5928200.0],["2024-08-23",8.36,8.63,8.33,8.58,11234500.0],["2024-08-26",8.63,8.63,8.42,8.42,13060200.0],["2024-08-27",8.38,8.43,8.29,8.37,9711600.0],["2024-08-28",8.26,8.31,7.72,7.78,14215000.0],["2024-08-29",7.8,7.88,7.68,7.74,10739400.0],["2024-08-30",7.79,7.83,7.64,7.69,11390500.0],["2024-09-03",7.65,8.21,7.63,8.2,17352700.0],["2024-09-04",8.17,8.32,8.05,8.23,15694900.0],["2024-09-05",8.26,8.27,7.82,7.86,11127800.0],["2024-09-06",7.83,7.92,7.73,7.79,10882300.0],["2024-09-09",7.71,7.81,7.44,7.46,13548400.0],["2024-09-10",7.32,7.32,6.71,6.81,27032700.0],["2024-09-11",6.78,6.87,6.65,6.79,16550400.0],["2024-09-12",6.77,7.41,6.76,7.31,29399800.0],["2024-09-13",7.35,7.67,7.31,7.65,14684000.0],["2024-09-16",7.8,8.06,7.79,7.92,14843200.0],["2024-09-17",7.97,7.98,7.67,7.79,14344600.0],["2024-09-18",7.82,7.94,7.67,7.69,10648600.0],["2024-09-19",7.88,8.2,7.83,7.93,13554500.0],["2024-09-20",7.94,8.07,7.83,7.99,26088600.0],["2024-09-23",7.82,7.87,7.53,7.76,18478900.0],["2024-09-24",7.96,8.08,7.87,7.99,11395900.0],["2024-09-25",7.99,8.37,7.88,8.29,16516900.0],["2024-09-26",8.55,8.77,8.43,8.74,13103100.0],["2024-09-27",8.8,9.03,8.74,8.94,13282200.0],["2024-09-30",8.95,9.0,8.8,8.91,10368500.0],["2024-10-01",8.88,8.98,8.73,8.86,13910100.0],["2024-10-02",8.72,8.73,8.57,8.64,13068800.0],["2024-10-03",8.57,8.69,8.45,8.6,11743700.0],["2024-10-04",8.73,9.05,8.73,8.84,6813500.0],["2024-10-07",8.8,8.81,8.42,8.5,11989700.0],["2024-10-08",8.57,8.69,8.47,8.49,10396300.0],["2024-10-09",8.51,8.51,8.23,8.41,12192300.0],["2024-10-10",8.37,8.4,8.26,8.36,11256600.0],["2024-10-11",8.34,8.44,8.27,8.31,8147100.0],["2024-10-14",8.27,9.11,8.26,9.06,18819000.0],["2024-10-15",9.09,9.5,9.07,9.39,17497100.0],["2024-10-16",9.45,9.58,9.39,9.5,12206700.0],["2024-10-17",9.43,9.58,9.34,9.48,10731300.0],["2024-10-18",9.47,9.57,9.32,9.36,5625000.0],["2024-10-21",9.27,9.35,8.98,9.14,9022500.0],["2024-10-22",9.13,9.2,8.89,8.97,10940100.0],["2024-10-23",8.9,8.9,8.48,8.56,11820300.0],["2024-10-24",8.68,8.8,8.57,8.58,7960200.0],["2024-10-25",8.69,8.87,8.6,8.63,5764000.0],["2024-10-28",8.74,8.79,8.61,8.73,11123700.0],["2024-10-29",8.68,8.91,8.57,8.72,10973400.0],["2024-10-30",8.66,8.87,8.61,8.67,8491500.0],["2024-10-31",8.71,8.78,8.45,8.55,9803000.0],["2024-11-01",8.57,8.65,8.49,8.52,6871300.0],["2024-11-04",8.52,8.72,8.5,8.64,11080400.0],["2024-11-05",8.6,8.89,8.5,8.86,11066300.0],["2024-11-06",8.97,8.98,8.74,8.75,14256700.0],["2024-11-07",10.41,11.89,10.16,11.13,37175200.0],["2024-11-08",11.05,11.08,9.62,9.68,18487200.0],["2024-11-11",9.82,9.87,9.39,9.58,10883000.0],["2024-11-12",9.48,9.82,9.38,9.57,14176200.0],["2024-11-13",9.64,9.99,9.58,9.8,14528700.0],["2024-11-14",9.83,10.15,9.78,9.85,10753300.0],["2024-11-15",9.91,10.05,9.59,9.94,10204200.0],["2024-11-18",9.91,9.95,9.57,9.8,10911000.0],["2024-11-19",9.57,9.61,9.31,9.39,10491300.0],["2024-11-20",9.3,9.3,8.96,9.12,9813400.0],["2024-11-21",9.13,9.32,9.0,9.24,8310900.0],["2024-11-22",9.36,9.73,9.36,9.52,7311800.0],["2024-11-25",9.7,9.9,9.63,9.8,8764700.0],["2024-11-26",9.64,9.71,9.42,9.69,11089300.0],["2024-11-27",9.68,9.93,9.61,9.7,5438700.0],["2024-11-29",9.75,9.83,9.62,9.71,3451100.0],["2024-12-02",9.72,10.3,9.66,10.16,8359800.0],["2024-12-03",10.1,10.34,9.93,10.18,8723700.0],["2024-12-04",10.05,10.29,10.01,10.17,7456200.0],["2024-12-05",10.17,10.39,9.98,10.03,5969600.0],["2024-12-06",10.2,10.42,10.09,10.12,9759000.0],["2024-12-09",10.16,10.53,10.14,10.18,7995200.0],["2024-12-10",10.19,10.3,10.0,10.09,9199600.0],["2024-12-11",10.15,10.31,10.02,10.3,11177200.0],["2024-12-12",10.24,10.28,9.56,9.59,14247600.0],["2024-12-13",9.62,9.63,8.7,8.81,16982300.0],["2024-12-16",8.75,8.81,8.27,8.32,12338100.0],["2024-12-17",8.27,8.68,8.27,8.65,10105500.0],["2024-12-18",8.68,8.86,8.47,8.47,10082200.0],["2024-12-19",8.57,8.63,8.4,8.42,6996500.0],["2024-12-20",8.33,8.77,8.18,8.62,21174800.0],["2024-12-23",8.59,8.66,8.32,8.43,5429700.0],["2024-12-24",8.41,8.45,8.27,8.42,2292200.0],["2024-12-26",8.39,8.55,8.38,8.45,4808800.0],["2024-12-27",8.39,8.52,8.3,8.38,4959600.0],["2024-12-30",8.25,8.3,8.05,8.21,5495800.0],["2024-12-31",8.28,8.37,8.17,8.28,4449800.0],["2025-01-02",8.4,8.46,8.07,8.1,6477400.0],["2025-01-03",8.16,8.46,8.06,8.36,7199600.0],["2025-01-06",8.6,8.72,8.46,8.47,11197000.0],["2025-01-07",8.53,8.67,8.39,8.39,11582200.0],["2025-01-08",8.34,8.37,8.07,8.09,9600600.0],["2025-01-10",7.98,8.23,7.93,8.21,9747800.0],["2025-01-13",8.12,8.37,7.93,8.3,12554600.0],["2025-01-14",8.37,8.45,8.12,8.19,6652100.0],["2025-01-15",8.46,8.54,8.07,8.1,5697800.0],["2025-01-16",7.95,8.08,7.71,8.08,8608400.0],["2025-01-17",8.14,8.39,8.04,8.2,7375400.0],["2025-01-21",8.28,8.58,8.25,8.54,9396800.0],["2025-01-22",8.55,8.64,8.44,8.61,7774500.0],["2025-01-23",8.55,8.6,8.3,8.52,7297800.0],["2025-01-24",8.49,8.61,8.34,8.42,8181700.0],["2025-01-27",8.36,8.48,8.07,8.26,14276900.0],["2025-01-28",8.28,8.47,8.1,8.1,12492200.0],["2025-01-29",8.15,8.34,8.05,8.21,7816000.0],["2025-01-30",8.32,8.72,8.26,8.66,7744400.0],["2025-01-31",8.63,8.63,8.35,8.35,9092600.0],["2025-02-03",8.07,8.38,7.97,8.25,16350000.0],["2025-02-04",8.24,8.48,8.11,8.25,9003500.0],["2025-02-05",8.26,8.31,8.13,8.24,13498300.0],["2025-02-06",8.46,8.65,7.56,7.6,22370400.0],["2025-02-07",7.55,7.6,7.28,7.3,13404500.0],["2025-02-10",7.35,7.48,7.23,7.28,12861700.0],["2025-02-11",7.17,7.23,7.05,7.23,12492200.0],["2025-02-12",7.11,7.19,7.03,7.14,9435600.0],["2025-02-13",7.23,7.33,7.17,7.28,10051800.0],["2025-02-14",7.26,7.29,7.09,7.1,9948200.0],["2025-02-18",7.11,7.23,7.05,7.22,11350900.0],["2025-02-19",7.17,7.3,7.1,7.24,10928800.0],["2025-02-20",7.29,7.36,7.12,7.16,9086900.0],["2025-02-21",7.26,7.31,7.05,7.09,9805200.0],["2025-02-24",7.2,7.32,7.07,7.21,12139900.0],["2025-02-25",7.17,7.23,7.03,7.11,9948800.0],["2025-02-26",7.22,7.27,6.89,6.98,10082600.0],["2025-02-27",6.95,7.0,6.77,6.78,10068600.0],["2025-02-28",6.78,6.9,6.75,6.81,9433500.0],["2025-03-03",6.91,6.98,6.63,6.72,18028700.0],["2025-03-04",6.62,6.79,6.49,6.67,13301800.0],["2025-03-05",6.71,6.97,6.66,6.95,14917100.0],["2025-03-06",6.93,7.2,6.87,6.9,17788500.0],["2025-03-07",6.78,7.11,6.73,7.08,15136900.0],["2025-03-10",7.01,7.47,7.0,7.26,12089600.0],["2025-03-11",7.27,7.48,7.2,7.38,13719600.0],["2025-03-12",7.42,7.47,6.94,7.19,13486900.0],["2025-03-13",7.13,7.3,6.92,7.05,20515600.0],["2025-03-14",7.14,7.16,6.7,6.7,20514400.0],["2025-03-17",6.74,7.02,6.73,6.94,18302300.0],["2025-03-18",6.96,6.98,6.69,6.71,9619100.0],["2025-03-19",6.69,6.73,6.58,6.6,11345000.0],["2025-03-20",6.54,6.63,6.47,6.47,12903600.0],["2025-03-21",6.35,6.5,6.28,6.42,20112000.0],["2025-03-24",6.46,6.64,6.44,6.61,18738200.0],["2025-03-25",6.63,6.7,6.39,6.39,12828300.0],["2025-03-26",6.39,6.41,6.21,6.32,14176300.0],["2025-03-27",6.28,6.4,6.25,6.35,9417100.0],["2025-03-28",6.25,6.36,6.21,6.3,9587900.0],["2025-03-31",6.22,6.28,6.1,6.25,8206200.0],["2025-04-01",6.3,6.4,6.24,6.35,15193500.0],["2025-04-02",6.3,6.69,6.28,6.6,12764700.0],["2025-04-03",5.95,5.97,5.3,5.36,35641000.0],["2025-04-04",5.0,5.56,4.84,5.26,30143100.0],["2025-04-07",5.0,5.38,4.82,5.24,35991000.0],["2025-04-08",5.53,5.53,4.82,4.94,22137200.0],["2025-04-09",4.89,5.85,4.78,5.63,38424600.0],["2025-04-10",5.51,5.53,4.99,5.2,17277000.0],["2025-04-11",5.18,5.25,4.96,5.19,15701200.0],["2025-04-14",5.34,5.52,5.24,5.44,16034200.0],["2025-04-15",5.47,5.9,5.47,5.74,18496600.0],["2025-04-16",5.7,5.79,5.45,5.56,8638500.0],["2025-04-17",5.56,5.86,5.55,5.83,16458700.0],["2025-04-21",5.79,5.79,5.55,5.74,13400200.0],["2025-04-22",5.8,5.92,5.73,5.86,10311900.0],["2025-04-23",6.1,6.18,5.78,5.78,10677900.0],["2025-04-24",5.93,5.95,5.76,5.8,12607000.0],["2025-04-25",5.81,5.83,5.66,5.71,14030400.0],["2025-04-28",5.7,5.87,5.69,5.79,11886100.0],["2025-04-29",5.73,5.86,5.66,5.81,12913000.0],["2025-04-30",5.66,5.73,5.5,5.72,12703100.0],["2025-05-01",5.73,5.9,5.71,5.8,12235000.0],["2025-05-02",5.93,6.01,5.86,5.99,8784100.0],["2025-05-05",5.93,6.1,5.9,5.9,15613300.0],["2025-05-06",5.84,5.91,5.66,5.7,11137800.0],["2025-05-07",5.72,5.8,5.61,5.72,12809500.0],["2025-05-08",5.89,6.05,5.8,5.94,17623300.0],["2025-05-09",5.96,6.0,5.83,5.84,15529500.0],["2025-05-12",6.35,6.62,6.07,6.21,28868900.0],["2025-05-13",6.44,6.47,6.06,6.27,23329200.0],["2025-05-14",6.24,6.55,6.01,6.27,35971000.0],["2025-05-15",6.24,6.58,6.23,6.54,15380400.0],["2025-05-16",6.54,6.81,6.53,6.71,15399200.0],["2025-05-19",6.58,6.64,6.44,6.55,11044100.0],["2025-05-20",6.58,6.73,6.54,6.67,11351000.0],["2025-05-21",6.49,6.8,6.41,6.52,13132400.0],["2025-05-22",6.45,6.57,6.38,6.52,11663400.0],["2025-05-23",6.27,6.83,6.26,6.69,24913800.0],["2025-05-27",6.86,6.98,6.7,6.96,15865300.0],["2025-05-28",6.94,7.01,6.9,6.97,12123700.0],["2025-05-29",6.94,6.95,6.65,6.72,11397600.0],["2025-05-30",6.63,6.76,6.57,6.71,9800700.0],["2025-06-02",6.68,6.71,6.49,6.51,7368500.0],["2025-06-03",6.49,6.57,6.4,6.54,8939000.0],["2025-06-04",6.55,6.66,6.51,6.6,7447100.0],["2025-06-05",6.59,6.64,6.49,6.57,6766300.0],["2025-06-06",6.56,6.89,6.56,6.74,7629500.0],["2025-06-09",6.83,6.87,6.62,6.75,6634100.0],["2025-06-10",6.83,7.17,6.81,6.92,10879700.0],["2025-06-11",7.0,7.08,6.88,7.01,7733800.0],["2025-06-12",6.92,6.94,6.79,6.84,7816700.0],["2025-06-13",6.69,6.81,6.5,6.6,8373200.0],["2025-06-16",6.68,6.72,6.46,6.64,13468700.0],["2025-06-17",6.57,6.58,6.32,6.33,11699300.0],["2025-06-18",6.33,6.37,6.15,6.17,7079500.0],["2025-06-20",6.23,7.07,6.23,7.03,20757600.0],["2025-06-23",6.93,6.93,6.67,6.87,13442500.0],["2025-06-24",6.96,7.01,6.76,6.91,9510500.0],["2025-06-25",6.95,6.95,6.66,6.7,6988400.0],["2025-06-26",6.68,6.84,6.65,6.83,7129400.0],["2025-06-27",6.94,7.09,6.81,6.89,10027600.0],["2025-06-30",6.92,6.97,6.82,6.83,7902800.0],["2025-07-01",6.82,7.36,6.8,7.09,11450700.0],["2025-07-02",7.09,7.42,7.02,7.22,11602300.0],["2025-07-03",7.2,7.27,7.06,7.11,5426500.0],["2025-07-07",7.04,7.18,6.92,6.98,8024300.0],["2025-07-08",6.98,7.09,6.85,7.0,9594100.0],["2025-07-09",7.02,7.08,6.88,6.93,8585700.0],["2025-07-10",6.99,7.34,6.96,7.08,23278600.0],["2025-07-11",7.0,7.06,6.83,6.85,15490600.0],["2025-07-14",6.8,7.03,6.74,6.99,9632200.0],["2025-07-15",7.0,7.1,6.78,6.83,8845700.0],["2025-07-16",6.88,6.89,6.59,6.69,8354300.0],["2025-07-17",6.76,6.87,6.73,6.84,6967500.0],["2025-07-18",6.9,6.97,6.79,6.86,5781800.0],["2025-07-21",7.0,7.25,6.95,6.98,10111500.0],["2025-07-22",7.03,7.23,7.01,7.2,8686700.0],["2025-07-23",7.3,7.49,7.26,7.37,7538900.0],["2025-07-24",7.28,7.57,7.17,7.17,15471200.0],["2025-07-25",7.21,7.36,7.04,7.36,10206500.0],["2025-07-28",7.47,7.47,7.13,7.16,9198000.0],["2025-07-29",7.14,7.16,6.83,6.88,8462600.0],["2025-07-30",6.92,6.96,6.68,6.76,6216400.0],["2025-07-31",6.7,6.8,6.61,6.64,8125000.0],["2025-08-01",6.53,6.58,6.44,6.57,8419200.0],["2025-08-04",6.64,6.83,6.6,6.74,6714100.0],["2025-08-05",6.76,6.83,6.67,6.71,6449500.0],["2025-08-06",6.72,6.8,6.68,6.73,4269200.0],["2025-08-07",6.84,6.86,6.59,6.64,12564700.0],["2025-08-08",5.28,5.65,5.12,5.44,61855600.0],["2025-08-11",5.6,5.63,5.09,5.12,25100200.0],["2025-08-12",5.14,5.15,4.99,5.03,25218300.0],["2025-08-13",5.06,5.15,5.0,5.06,23318500.0],["2025-08-14",5.0,5.0,4.85,4.92,20825500.0],["2025-08-15",5.18,5.37,5.03,5.17,30531300.0],["2025-08-18",5.18,5.31,5.14,5.17,15829000.0],["2025-08-19",5.3,5.38,5.05,5.08,17601400.0],["2025-08-20",5.13,5.3,5.1,5.13,13439100.0],["2025-08-21",5.08,5.1,4.94,5.05,16838700.0],["2025-08-22",5.07,5.19,5.02,5.14,12239800.0],["2025-08-25",5.11,5.18,5.0,5.07,16467500.0],["2025-08-26",5.09,5.13,4.95,4.99,12821400.0],["2025-08-27",5.0,5.14,5.0,5.04,13281600.0],["2025-08-28",5.07,5.12,5.0,5.02,11861400.0],["2025-08-29",5.01,5.08,4.96,5.0,10531200.0],["2025-09-02",4.95,5.07,4.95,5.03,13475800.0],["2025-09-03",5.02,5.09,5.0,5.06,10271400.0],["2025-09-04",5.06,5.31,5.04,5.26,13690000.0],["2025-09-05",5.23,5.3,5.1,5.14,9345200.0],["2025-09-08",5.12,5.12,4.99,5.1,10115400.0],["2025-09-09",5.08,5.13,5.01,5.04,8221900.0],["2025-09-10",5.0,5.04,4.91,5.0,13074400.0],["2025-09-11",5.0,5.05,4.97,5.03,9107400.0],["2025-09-12",4.98,5.01,4.78,4.85,19419500.0],["2025-09-15",4.79,4.97,4.76,4.88,10825000.0],["2025-09-16",4.88,4.93,4.82,4.86,10944200.0],["2025-09-17",4.87,5.03,4.84,4.86,13202800.0],["2025-09-18",4.91,5.05,4.89,4.95,12189800.0],["2025-09-19",4.95,4.97,4.83,4.83,16215700.0],["2025-09-22",4.82,4.89,4.78,4.78,11119500.0],["2025-09-23",4.82,4.96,4.78,4.78,12853800.0],["2025-09-24",4.78,4.86,4.78,4.84,10013700.0],["2025-09-25",4.83,4.83,4.72,4.77,11912700.0],["2025-09-26",4.8,5.01,4.79,4.97,14483000.0],["2025-09-29",5.02,5.05,4.94,5.0,9091600.0],["2025-09-30",5.0,5.05,4.9,4.99,8594400.0],["2025-10-01",5.01,5.11,4.99,5.03,10613900.0],["2025-10-02",5.07,5.15,5.04,5.09,9883400.0],["2025-10-03",5.11,5.14,5.03,5.05,8576500.0],["2025-10-06",5.06,5.06,4.96,5.0,7461000.0],["2025-10-07",4.99,5.06,4.84,4.85,8628700.0],["2025-10-08",4.87,4.96,4.83,4.95,7659000.0],["2025-10-09",4.96,5.02,4.79,4.81,9135300.0],["2025-10-10",4.84,4.84,4.72,4.75,10563200.0],["2025-10-13",4.78,4.9,4.77,4.84,9360400.0],["2025-10-14",4.78,4.94,4.75,4.89,8718600.0],["2025-10-15",4.88,4.96,4.8,4.8,7005600.0],["2025-10-16",4.81,4.85,4.76,4.76,7526700.0],["2025-10-17",4.77,4.82,4.74,4.78,6619200.0],["2025-10-20",4.8,4.89,4.73,4.73,8049900.0],["2025-10-21",4.75,4.89,4.72,4.79,8770500.0],["2025-10-22",4.77,4.82,4.74,4.78,9421900.0],["2025-10-23",4.79,4.87,4.76,4.85,8176300.0],["2025-10-24",4.88,4.91,4.8,4.81,7888500.0],["2025-10-27",4.86,4.94,4.82,4.85,9498500.0],["2025-10-28",4.82,4.83,4.71,4.72,10112000.0],["2025-10-29",4.7,4.76,4.61,4.62,11360100.0],["2025-10-30",4.62,4.63,4.47,4.55,12248400.0],["2025-10-31",4.5,4.62,4.45,4.61,10836900.0],["2025-11-03",4.61,4.62,4.52,4.57,8991300.0],["2025-11-04",4.52,4.52,4.44,4.48,10975100.0],["2025-11-05",4.44,4.66,4.43,4.61,15926000.0],["2025-11-06",4.53,4.69,4.35,4.55,18607800.0],["2025-11-07",4.51,4.69,4.51,4.66,15499600.0],["2025-11-10",4.69,4.71,4.43,4.48,10218400.0],["2025-11-11",4.52,4.73,4.5,4.63,10583800.0],["2025-11-12",4.69,4.83,4.69,4.81,11139300.0],["2025-11-13",4.78,4.86,4.66,4.66,7486800.0],["2025-11-14",4.57,4.62,4.51,4.53,9477900.0],["2025-11-17",4.5,4.5,4.23,4.26,14494100.0],["2025-11-18",4.2,4.3,4.17,4.27,7465100.0],["2025-11-19",4.29,4.35,4.2,4.23,7201500.0],["2025-11-20",4.25,4.31,4.13,4.17,9260300.0],["2025-11-21",4.19,4.36,4.18,4.28,11168200.0],["2025-11-24",4.29,4.44,4.23,4.4,10446600.0],["2025-11-25",4.45,4.59,4.42,4.5,9296500.0],["2025-11-26",4.48,4.69,4.44,4.62,6923200.0],["2025-11-28",4.63,4.66,4.6,4.62,3462200.0],["2025-12-01",4.57,4.7,4.53,4.58,7652400.0],["2025-12-02",4.62,4.63,4.51,4.56,6110200.0],["2025-12-03",4.6,4.7,4.55,4.64,5726300.0],["2025-12-04",4.6,4.63,4.51,4.53,8041700.0],["2025-12-05",4.53,4.57,4.49,4.55,6214000.0],["2025-12-08",4.53,4.53,4.32,4.36,11247200.0],["2025-12-09",4.32,4.39,4.29,4.31,6190800.0],["2025-12-10",4.36,4.46,4.36,4.38,7751200.0],["2025-12-11",4.36,4.44,4.35,4.42,6337300.0],["2025-12-12",4.45,4.55,4.3,4.33,7637800.0],["2025-12-15",4.36,4.39,4.26,4.3,6919100.0],["2025-12-16",4.29,4.37,4.28,4.35,9727700.0],["2025-12-17",4.35,4.47,4.34,4.37,10791500.0],["2025-12-18",4.44,4.61,4.42,4.54,13368200.0],["2025-12-19",4.47,4.59,4.44,4.53,44275200.0],["2025-12-22",4.56,4.64,4.45,4.55,19640500.0],["2025-12-23",4.55,4.6,4.51,4.56,8099400.0],["2025-12-24",4.56,4.66,4.56,4.62,4780900.0],["2025-12-26",4.63,4.68,4.6,4.65,7998100.0],["2025-12-29",4.61,4.78,4.61,4.78,11624000.0],["2025-12-30",4.91,5.2,4.91,5.14,29989000.0],["2025-12-31",5.15,5.16,4.96,4.97,13266900.0],["2026-01-02",5.16,5.47,5.14,5.29,14580100.0],["2026-01-05",5.29,5.44,5.2,5.42,13001900.0],["2026-01-06",5.62,5.69,5.3,5.69,26654200.0],["2026-01-07",5.77,5.87,5.65,5.72,19901300.0],["2026-01-08",5.62,6.1,5.56,6.0,16472300.0],["2026-01-09",6.03,6.11,5.59,5.64,15104800.0],["2026-01-12",5.48,5.67,5.39,5.59,9113000.0],["2026-01-13",5.58,5.73,5.46,5.61,9535700.0],["2026-01-14",5.6,5.81,5.51,5.8,10948200.0],["2026-01-15",5.71,5.78,5.61,5.76,8576700.0],["2026-01-16",5.74,5.81,5.64,5.78,9372300.0],["2026-01-20",5.64,5.96,5.64,5.74,16082400.0],["2026-01-21",5.8,6.18,5.8,6.18,17220800.0],["2026-01-22",6.22,6.48,6.22,6.34,16044300.0],["2026-01-23",6.3,6.37,6.26,6.35,8159800.0],["2026-01-26",6.31,6.4,6.25,6.32,9452200.0],["2026-01-27",6.4,6.5,6.27,6.33,12463800.0],["2026-01-28",6.33,6.39,5.96,6.07,11561300.0],["2026-01-29",6.01,6.17,5.97,6.05,9683000.0],["2026-01-30",6.05,6.33,6.04,6.17,10287900.0],["2026-02-02",6.11,6.25,5.92,6.17,10455700.0],["2026-02-03",6.16,6.48,6.09,6.24,11588100.0],["2026-02-04",6.38,6.67,6.33,6.61,13435200.0],["2026-02-05",6.49,6.64,6.26,6.28,14997300.0],["2026-02-06",6.42,7.58,6.42,7.56,28241300.0],["2026-02-09",7.45,7.94,7.43,7.86,17591500.0],["2026-02-10",7.44,7.46,7.03,7.09,17972300.0],["2026-02-11",7.11,7.13,6.8,6.98,11420500.0],["2026-02-12",6.97,7.27,6.92,7.03,11514700.0],["2026-02-13",7.08,7.26,6.96,7.19,8025200.0],["2026-02-17",7.3,7.82,7.26,7.72,12834600.0],["2026-02-18",7.59,8.02,7.59,7.86,9245900.0],["2026-02-19",7.81,7.81,7.53,7.71,6619700.0],["2026-02-20",7.74,8.15,7.7,8.14,9181900.0],["2026-02-23",8.06,8.07,7.57,7.62,8414500.0],["2026-02-24",7.58,7.78,7.42,7.75,6917700.0],["2026-02-25",7.7,7.85,7.5,7.59,6782300.0],["2026-02-26",7.57,7.79,7.56,7.62,5868100.0],["2026-02-27",7.5,7.51,7.17,7.42,6939700.0],["2026-03-02",7.3,7.36,7.2,7.23,7629000.0],["2026-03-03",6.9,7.22,6.79,7.12,12175500.0],["2026-03-04",7.09,7.1,6.8,6.82,14093900.0],["2026-03-05",6.75,6.85,6.59,6.72,9261300.0],["2026-03-06",6.61,6.65,6.48,6.59,9876800.0],["2026-03-09",6.39,6.51,6.1,6.48,15332200.0],["2026-03-10",6.45,6.89,6.43,6.68,19178200.0],["2026-03-11",6.64,6.74,6.48,6.52,12391900.0],["2026-03-12",6.41,6.59,6.28,6.54,22876300.0],["2026-03-13",6.58,6.77,6.44,6.49,11346700.0],["2026-03-16",6.44,6.6,6.34,6.35,6744900.0],["2026-03-17",6.33,6.43,6.17,6.25,11404000.0],["2026-03-18",6.23,6.42,6.12,6.12,5782600.0],["2026-03-19",5.99,6.17,5.93,6.11,11421300.0],["2026-03-20",6.09,6.13,5.83,5.85,9735800.0],["2026-03-23",5.94,6.25,5.94,6.15,7805000.0],["2026-03-24",6.07,6.25,6.04,6.04,5289600.0],["2026-03-25",6.13,6.15,5.93,5.98,5390800.0],["2026-03-26",5.93,6.07,5.85,5.89,7546100.0],["2026-03-27",5.84,5.88,5.7,5.74,9467500.0],["2026-03-30",5.75,5.84,5.58,5.66,8003800.0],["2026-03-31",5.8,6.07,5.8,5.91,7909100.0],["2026-04-01",5.81,5.88,5.62,5.75,8753200.0],["2026-04-02",5.67,5.69,5.42,5.62,8670100.0],["2026-04-06",5.65,5.92,5.6,5.9,6197700.0],["2026-04-07",5.86,5.95,5.79,5.88,4780300.0],["2026-04-08",6.18,6.35,5.96,5.99,9289400.0],["2026-04-09",5.96,6.28,5.93,6.27,6473200.0],["2026-04-10",6.3,6.33,6.12,6.12,5108200.0],["2026-04-13",6.1,6.15,5.94,6.14,5673200.0],["2026-04-14",6.23,6.39,6.18,6.31,5824900.0],["2026-04-15",6.37,6.47,6.26,6.33,5867600.0],["2026-04-16",6.42,6.51,6.17,6.26,7134800.0],["2026-04-17",6.38,6.69,6.38,6.49,9082800.0],["2026-04-20",6.45,6.67,6.44,6.61,6117900.0],["2026-04-21",6.62,6.85,6.6,6.73,7914900.0],["2026-04-22",6.74,6.81,6.24,6.32,7421100.0],["2026-04-23",6.23,6.49,6.21,6.38,5940900.0],["2026-04-24",6.42,6.42,6.16,6.2,7263900.0],["2026-04-27",6.21,6.44,6.19,6.42,6627300.0],["2026-04-28",6.42,6.55,6.34,6.4,6640600.0],["2026-04-29",6.46,6.46,6.1,6.17,7032200.0],["2026-04-30",6.2,6.5,6.2,6.29,9332600.0],["2026-05-01",6.33,6.4,6.26,6.29,5895200.0],["2026-05-04",6.27,6.35,6.08,6.08,5574600.0],["2026-05-05",6.19,6.31,6.15,6.27,5189500.0],["2026-05-06",6.46,6.53,6.36,6.46,4752600.0],["2026-05-07",6.57,6.63,6.38,6.39,6670300.0],["2026-05-08",6.43,6.53,6.26,6.43,7103100.0],["2026-05-11",6.41,6.44,6.01,6.06,13921400.0],["2026-05-12",5.18,5.18,4.81,5.03,33434400.0],["2026-05-13",4.94,5.26,4.85,5.11,14934700.0],["2026-05-14",5.13,5.2,5.0,5.1,10678100.0],["2026-05-15",5.1,5.26,5.06,5.12,12028800.0],["2026-05-18",5.08,5.14,4.96,5.02,9932800.0],["2026-05-19",5.0,5.28,4.88,5.14,10606700.0],["2026-05-20",5.11,5.18,5.02,5.15,9882500.0],["2026-05-21",5.09,5.36,5.05,5.32,7324700.0],["2026-05-22",5.31,5.56,5.31,5.5,6996500.0],["2026-05-26",5.42,5.72,5.42,5.66,6044400.0],["2026-05-27",5.77,5.94,5.75,5.78,9741500.0],["2026-05-28",5.76,6.1,5.72,5.99,8118800.0],["2026-05-29",5.94,5.99,5.87,5.87,7739000.0],["2026-06-01",5.78,5.83,5.51,5.54,8324000.0],["2026-06-02",5.48,5.6,5.38,5.43,7057100.0],["2026-06-03",5.38,5.48,5.36,5.45,5503500.0],["2026-06-04",5.51,5.6,5.46,5.58,8167600.0],["2026-06-05",5.6,5.7,5.44,5.56,5588700.0],["2026-06-08",5.49,5.77,5.45,5.67,5051200.0],["2026-06-09",5.7,5.94,5.63,5.78,6998700.0],["2026-06-10",5.7,5.8,5.66,5.7,4050500.0],["2026-06-11",5.69,6.03,5.69,6.01,5360000.0],["2026-06-12",6.12,6.2,6.03,6.05,6842800.0],["2026-06-15",6.16,6.2,5.9,6.02,7438200.0],["2026-06-16",6.0,6.13,5.83,5.84,6332400.0],["2026-06-17",5.84,6.09,5.67,5.7,9201100.0],["2026-06-18",5.64,6.08,5.64,6.06,9519100.0],["2026-06-22",5.99,6.03,5.86,5.91,5529700.0],["2026-06-23",5.81,5.91,5.74,5.78,5122400.0],["2026-06-24",5.87,6.13,5.82,6.06,10460100.0],["2026-06-25",6.08,6.27,5.88,6.08,9389100.0],["2026-06-26",6.07,6.36,6.03,6.3,40244800.0],["2026-06-29",6.17,6.3,6.05,6.19,9508800.0],["2026-06-30",6.12,6.4,6.1,6.39,9941800.0],["2026-07-01",6.39,6.63,6.3,6.58,6286900.0],["2026-07-02",6.59,6.73,6.51,6.63,7689300.0],["2026-07-06",6.62,6.92,6.455,6.81,8684367.399565],["2026-07-07",6.9,6.92,6.67,6.74,6554919.616634],["2026-07-08",6.67,6.7075,6.32,6.47,7186640.975451],["2026-07-09",6.44,6.695,6.44,6.59,5136070.106102],["2026-07-10",6.63,6.845,6.57,6.79,5817355.067691],["2026-07-13",6.76,6.955,6.74,6.75,6557147.353778],["2026-07-14",6.77,6.815,6.5224,6.61,5049836.390778],["2026-07-15",6.5,7.13,6.5,6.85,14136392.670831],["2026-07-16",6.88,7.315,6.79,7.25,9217624.693811],["2026-07-17",7.15,7.5,7.1303,7.43,7466789.19953],["2026-07-20",7.46,7.49,7.2,7.28,5723733.963421],["2026-07-21",7.26,7.38,7.2,7.37,6453631.978817],["2026-07-22",7.36,7.455,7.19,7.26,6336348.736253],["2026-07-23",7.06,7.08,6.565,6.74,10023180.200294],["2026-07-24",6.82,7.085,6.6901,7.03,7646104.980812],["2026-07-27",7.23,7.23,6.96,7.08,8380037.518797],["2026-07-28",7.07,7.25,7.07,7.14,6559918.923376],["2026-07-29",6.98,7.2,6.77,7.06,7246593.46775],["2026-07-30",6.94,6.98,6.6,6.83,7307989.60098],["2026-07-31",6.86,6.86,6.625,6.65,6317940.918653],["2026-08-03",6.77,6.97,6.71,6.78,6290298.352216],["2026-08-04",6.67,6.86,6.67,6.84,6038354.344208],["2026-08-05",6.76,6.91,6.745,6.76,4201112.810217],["2026-08-06",6.78,6.78,6.365,6.4,12256580.966501],["2026-08-07",6.1,6.31,5.7,6.11,15954791.983566],["2026-08-10",6.085,6.09,5.615,5.675,3785689.867593],["2026-08-11",5.6,5.669,5.33,5.34,16062076.495361],["2026-08-12",5.35,5.3799,5.2,5.26,9501305.608748],["2026-08-13",5.35,5.435,5.3,5.35,9467064.263032],["2026-08-14",5.38,5.415,5.29,5.36,7109523.538923]]}