{"t":"WBD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-07-08",7.1872,7.3031,6.8394,7.0945,4482522.0],["2005-07-11",7.0945,7.164,7.0017,7.1176,1523432.0],["2005-07-12",7.2799,7.5581,7.2336,7.4886,1355648.0],["2005-07-13",7.535,7.535,7.3727,7.3727,1359745.0],["2005-07-14",7.419,7.419,7.3263,7.3727,2547392.0],["2005-07-15",7.3263,7.3495,7.1872,7.2799,1211801.0],["2005-07-18",7.2104,7.2104,6.8858,6.909,3555394.0],["2005-07-19",6.9322,6.9553,6.909,6.9275,4501500.0],["2005-07-20",6.9322,6.9322,6.8858,6.8858,3962778.0],["2005-07-21",6.7235,7.0017,6.5844,6.9971,39401769.0],["2005-07-22",6.9785,7.0713,6.909,6.9507,33314726.0],["2005-07-25",6.9507,6.9553,6.4824,6.5148,23993625.0],["2005-07-26",6.5148,6.538,6.3711,6.4917,22064533.0],["2005-07-27",6.4685,6.64,6.4314,6.4917,24792435.0],["2005-07-28",6.4917,6.6679,6.4777,6.6076,20872142.0],["2005-07-29",6.6076,6.64,6.487,6.6169,5110960.0],["2005-08-01",6.5658,6.6771,6.487,6.5102,5705538.0],["2005-08-02",6.4546,6.5056,6.2645,6.4824,14784452.0],["2005-08-03",6.3989,6.5983,6.3479,6.5983,5744573.0],["2005-08-04",6.4499,6.6076,6.4407,6.5658,8298866.0],["2005-08-05",6.5195,6.5658,6.4453,6.538,6742869.0],["2005-08-08",6.4453,6.5844,6.4221,6.5148,4256293.0],["2005-08-09",6.5195,6.5288,6.4267,6.4777,6665447.0],["2005-08-10",6.4685,6.5751,6.4592,6.5427,20651089.0],["2005-08-11",6.6215,6.9646,6.6215,6.7652,22257335.0],["2005-08-12",6.7977,6.8533,6.7235,6.8116,11811128.0],["2005-08-15",6.7977,7.0945,6.7699,7.0203,10520826.0],["2005-08-16",7.0945,7.3078,6.9646,7.0481,11457875.0],["2005-08-17",7.0713,7.113,6.9832,7.0017,5983957.0],["2005-08-18",6.9693,7.011,6.9368,6.9646,2345965.0],["2005-08-19",6.9553,7.113,6.9553,7.0527,3674439.0],["2005-08-22",7.0342,7.2567,7.0342,7.1872,2717334.0],["2005-08-23",7.2567,7.3727,7.1315,7.2707,3835538.0],["2005-08-24",7.1965,7.4422,7.1965,7.3402,3495656.0],["2005-08-25",7.3727,7.3727,7.113,7.3031,2038647.0],["2005-08-26",7.317,7.368,7.0249,7.2243,3020122.0],["2005-08-29",7.1872,7.2428,7.0666,7.1315,1815438.0],["2005-08-30",7.0017,7.1872,6.9553,7.1037,5502385.0],["2005-08-31",7.1362,7.1362,6.9785,7.0203,4307621.0],["2005-09-01",6.9785,7.0342,6.9507,7.0295,4045592.0],["2005-09-02",6.9646,7.0249,6.9183,7.0249,2859239.0],["2005-09-06",6.9785,7.0713,6.9785,7.0527,3510105.0],["2005-09-07",7.0295,7.062,7.0017,7.0574,2904743.0],["2005-09-08",7.0945,7.164,6.9924,7.0017,5172854.0],["2005-09-09",7.0017,7.0064,6.9414,6.9553,5054672.0],["2005-09-12",6.9322,7.0017,6.9183,6.9414,1743407.0],["2005-09-13",7.011,7.0481,6.807,6.8812,3902393.0],["2005-09-14",6.8116,6.9553,6.807,6.9183,2132460.0],["2005-09-15",6.8858,7.0156,6.8858,6.9553,2337123.0],["2005-09-16",6.9414,6.9878,6.9229,6.9553,2034981.0],["2005-09-19",6.9971,7.0713,6.9507,6.9785,1618970.0],["2005-09-20",6.9785,7.0991,6.9461,6.9739,2985185.0],["2005-09-21",7.011,7.0249,6.8394,6.858,2070781.0],["2005-09-22",6.8394,6.8951,6.7884,6.8162,4805799.0],["2005-09-23",6.8162,6.8255,6.7003,6.7838,1802714.0],["2005-09-26",6.7931,6.8116,6.7467,6.7606,2138498.0],["2005-09-27",6.7421,6.8023,6.7003,6.756,2216352.0],["2005-09-28",6.7931,6.8023,6.6539,6.6818,3761997.0],["2005-09-29",6.6632,6.7003,6.5844,6.6076,6437924.0],["2005-09-30",6.5844,6.7931,6.5658,6.691,6171582.0],["2005-10-03",6.6864,6.7467,6.6818,6.7374,2741919.0],["2005-10-04",6.7235,6.7467,6.4731,6.5009,4350322.0],["2005-10-05",6.4917,6.538,6.3989,6.4453,8725445.0],["2005-10-06",6.4267,6.4917,6.3711,6.4036,3000497.0],["2005-10-07",6.385,6.4917,6.385,6.4824,2202981.0],["2005-10-10",6.4546,6.5612,6.4453,6.4777,2850397.0],["2005-10-11",6.4685,6.5612,6.4453,6.5148,6650351.0],["2005-10-12",6.4777,6.5241,6.4685,6.5009,2437189.0],["2005-10-13",6.4963,6.6539,6.487,6.6076,4539025.0],["2005-10-14",6.589,6.7745,6.5844,6.7189,6730577.0],["2005-10-17",6.7003,6.7235,6.4917,6.5983,4880417.0],["2005-10-18",6.589,6.64,6.5334,6.5705,1815869.0],["2005-10-19",6.5288,6.5519,6.4221,6.4963,3961700.0],["2005-10-20",6.4824,6.5009,6.4082,6.436,5050143.0],["2005-10-21",6.4221,6.691,6.4221,6.5288,8356448.0],["2005-10-24",6.5102,6.6215,6.5102,6.6029,1632557.0],["2005-10-25",6.5612,6.6169,6.4824,6.5102,2699649.0],["2005-10-26",6.4499,6.5009,6.4499,6.4824,4473896.0],["2005-10-27",6.4546,6.5612,6.3479,6.3711,7582439.0],["2005-10-28",6.3989,6.6122,6.3526,6.5798,4511636.0],["2005-10-31",6.5798,6.6308,6.4731,6.5334,3189201.0],["2005-11-01",6.4963,6.7096,6.4917,6.5937,2916173.0],["2005-11-02",6.6261,6.6864,6.5612,6.6679,1829887.0],["2005-11-03",6.6679,6.7513,6.5056,6.5844,2127715.0],["2005-11-04",6.5751,6.5844,6.4777,6.5427,1611206.0],["2005-11-07",6.5427,6.6354,6.4824,6.5612,1153357.0],["2005-11-08",6.5195,6.6818,6.5148,6.6539,1320279.0],["2005-11-09",6.6029,6.6679,6.3896,6.6493,5093275.0],["2005-11-10",6.5844,6.8765,6.5798,6.858,2411957.0],["2005-11-11",6.8626,7.0945,6.7791,7.0759,5197224.0],["2005-11-14",7.1176,7.1176,6.9693,7.0991,2710432.0],["2005-11-15",7.1408,7.1594,7.0434,7.0991,2980441.0],["2005-11-16",7.1362,7.1362,6.9136,6.9553,2655654.0],["2005-11-17",6.9553,6.9924,6.8023,6.9043,1477065.0],["2005-11-18",6.8858,7.113,6.8858,7.0666,6908497.0],["2005-11-21",7.1455,7.2985,7.0249,7.2336,3325499.0],["2005-11-22",7.2567,7.3031,7.1408,7.3031,3435486.0],["2005-11-23",7.266,7.3634,7.1872,7.3309,1854041.0],["2005-11-25",7.3031,7.4005,7.2846,7.3448,563523.0],["2005-11-28",7.3448,7.3448,7.2521,7.3031,4200221.0],["2005-11-29",7.2336,7.3309,7.1686,7.3031,4249608.0],["2005-11-30",7.2892,7.2985,7.2011,7.2382,2929113.0],["2005-12-01",7.266,7.3078,7.1872,7.2521,1930601.0],["2005-12-02",7.3031,7.3124,7.1826,7.2336,1198215.0],["2005-12-05",7.2799,7.3124,7.1084,7.1826,2618345.0],["2005-12-06",7.164,7.1872,6.9971,7.0064,2672260.0],["2005-12-07",6.9878,7.2892,6.9878,7.0898,2083505.0],["2005-12-08",7.1176,7.2336,7.0666,7.1826,923031.0],["2005-12-09",7.1826,7.2382,7.0898,7.1779,1141711.0],["2005-12-12",7.3031,7.5257,7.2707,7.3263,8141865.0],["2005-12-13",7.3634,7.419,7.3356,7.4098,3988011.0],["2005-12-14",7.3727,7.4747,7.368,7.419,3329812.0],["2005-12-15",7.4051,7.4422,7.1501,7.2104,4839657.0],["2005-12-16",7.2753,7.47,7.1918,7.4422,23252396.0],["2005-12-19",7.3959,7.3959,7.164,7.2475,4582805.0],["2005-12-20",7.2243,7.4144,7.1501,7.1826,3712611.0],["2005-12-21",7.1872,7.3078,7.0898,7.113,1716665.0],["2005-12-22",7.0852,7.215,7.0759,7.0852,1476849.0],["2005-12-23",7.0759,7.2382,7.0434,7.1501,1386056.0],["2005-12-27",7.1408,7.2521,7.0342,7.0991,1769717.0],["2005-12-28",7.062,7.113,7.0481,7.0527,1307986.0],["2005-12-29",7.1037,7.1733,7.0527,7.0713,2161143.0],["2005-12-30",7.0434,7.1362,7.011,7.0249,3428585.0],["2006-01-03",7.011,7.0898,6.9832,7.0017,4973583.0],["2006-01-04",7.0017,7.0991,6.9832,7.0945,4843108.0],["2006-01-05",7.1176,7.1176,7.0713,7.0945,2408938.0],["2006-01-06",7.1686,7.1826,7.0527,7.1176,1975674.0],["2006-01-09",7.0898,7.1176,7.0249,7.0945,2574566.0],["2006-01-10",7.0434,7.1084,7.0434,7.1084,4283898.0],["2006-01-11",7.062,7.0991,7.0481,7.0852,2406781.0],["2006-01-12",7.0666,7.1084,7.0574,7.0759,2372707.0],["2006-01-13",7.1037,7.1037,7.0342,7.0574,2669672.0],["2006-01-17",7.0388,7.1779,7.0388,7.1686,3360005.0],["2006-01-18",7.1686,7.1918,7.0713,7.1686,1589425.0],["2006-01-19",7.1547,7.2104,7.062,7.1918,3696221.0],["2006-01-20",7.1455,7.2336,7.0666,7.1037,2057410.0],["2006-01-23",7.0898,7.164,7.0434,7.1455,1405681.0],["2006-01-24",7.1315,7.1547,7.1223,7.1455,1383252.0],["2006-01-25",7.1269,7.1362,7.0527,7.1084,1965754.0],["2006-01-26",7.1872,7.1872,7.1084,7.1408,1591581.0],["2006-01-27",7.1362,7.2289,7.1362,7.1918,1381527.0],["2006-01-30",7.2336,7.2567,7.0805,7.1176,1133085.0],["2006-01-31",7.1455,7.1455,6.9971,7.0295,3314069.0],["2006-02-01",6.9785,7.0388,6.9229,6.9553,2462206.0],["2006-02-02",6.9461,6.9739,6.7328,6.7606,2171279.0],["2006-02-03",6.7096,6.7652,6.6679,6.756,2689082.0],["2006-02-06",6.7281,6.756,6.6771,6.7467,1044448.0],["2006-02-07",6.7142,6.756,6.6818,6.6957,1575407.0],["2006-02-08",6.756,6.9368,6.7003,6.9322,2518925.0],["2006-02-09",6.9183,6.9646,6.7745,6.8626,2337770.0],["2006-02-10",6.8394,6.8626,6.6957,6.7235,2098817.0],["2006-02-13",6.7003,6.7838,6.6864,6.7142,1232074.0],["2006-02-14",6.7142,6.7421,6.6725,6.7003,2141518.0],["2006-02-15",6.6864,6.7699,6.64,6.7142,1959068.0],["2006-02-16",6.705,6.8441,6.705,6.7977,1844768.0],["2006-02-17",6.7745,6.8116,6.7096,6.7281,1485476.0],["2006-02-21",6.7235,6.7931,6.6632,6.7096,1604736.0],["2006-02-22",6.705,6.8302,6.705,6.7374,3030474.0],["2006-02-23",6.7096,6.7699,6.64,6.7328,1658652.0],["2006-02-24",6.7235,6.7374,6.6493,6.6864,2210961.0],["2006-02-27",6.691,6.8858,6.691,6.8812,2265954.0],["2006-02-28",6.8255,6.8719,6.7235,6.7699,2739331.0],["2006-03-01",6.807,6.9043,6.7606,6.8348,1859217.0],["2006-03-02",6.7977,6.7977,6.7003,6.7281,1239406.0],["2006-03-03",6.7235,6.8023,6.6632,6.7096,1377861.0],["2006-03-06",6.7003,6.756,6.6539,6.705,1416895.0],["2006-03-07",6.7235,6.7745,6.6539,6.6632,767108.0],["2006-03-08",6.6586,6.6864,6.5288,6.5983,2639264.0],["2006-03-09",6.589,6.6215,6.4963,6.6029,2244604.0],["2006-03-10",6.589,6.807,6.5705,6.6539,1851237.0],["2006-03-13",6.6493,6.7745,6.5937,6.7328,1449460.0],["2006-03-14",6.7235,6.8997,6.7235,6.8441,1453773.0],["2006-03-15",6.8302,6.9414,6.7513,6.9322,1418405.0],["2006-03-16",6.9183,6.9414,6.7699,6.8116,1156161.0],["2006-03-17",6.8394,6.8719,6.7003,6.7652,2139792.0],["2006-03-20",6.7467,6.7652,6.6771,6.7189,1403093.0],["2006-03-21",6.7328,6.7884,6.6818,6.7096,2691023.0],["2006-03-22",6.6864,6.7142,6.5751,6.6632,1604089.0],["2006-03-23",6.6308,6.8116,6.5473,6.8023,1673317.0],["2006-03-24",6.5148,6.7884,6.436,6.7096,12200612.0],["2006-03-27",6.6864,6.7652,6.6447,6.7467,4335872.0],["2006-03-28",6.7606,6.7699,6.7189,6.7467,3183162.0],["2006-03-29",6.7235,6.9322,6.7142,6.9043,5016284.0],["2006-03-30",6.8765,6.9693,6.8533,6.9322,3317519.0],["2006-03-31",6.9646,7.0064,6.8951,6.9553,7231342.0],["2006-04-03",7.0295,7.0295,6.909,6.9368,6045205.0],["2006-04-04",6.9878,7.0295,6.9136,7.011,4090018.0],["2006-04-05",6.9878,7.0249,6.9275,6.9693,4243138.0],["2006-04-06",6.9414,7.0388,6.8858,6.9693,1759150.0],["2006-04-07",6.9924,7.0342,6.8626,6.9507,1887037.0],["2006-04-10",6.9414,6.9832,6.8116,6.8812,1982791.0],["2006-04-11",6.9322,6.9507,6.7699,6.8302,2414114.0],["2006-04-12",6.8162,6.8719,6.7977,6.8487,1412151.0],["2006-04-13",6.858,6.858,6.7328,6.7606,2467598.0],["2006-04-17",6.7374,6.7838,6.6679,6.6957,1523001.0],["2006-04-18",6.7003,6.7791,6.7003,6.756,3601761.0],["2006-04-19",6.7374,6.7791,6.7142,6.7699,3243332.0],["2006-04-20",6.7421,6.8487,6.7235,6.8116,3598526.0],["2006-04-21",6.8348,6.8533,6.7606,6.8209,6443100.0],["2006-04-24",6.8302,6.8441,6.7606,6.7838,2285364.0],["2006-04-25",6.7745,6.7977,6.705,6.7652,1509845.0],["2006-04-26",6.756,6.8023,6.6818,6.7374,2604327.0],["2006-04-27",6.7003,6.9785,6.6447,6.8858,2652635.0],["2006-04-28",6.9414,6.9739,6.8672,6.909,1281891.0],["2006-05-01",6.909,6.9785,6.8765,6.96,2774484.0],["2006-05-02",6.96,6.9832,6.7931,6.8302,4397336.0],["2006-05-03",6.7884,6.7931,6.5798,6.6957,12516556.0],["2006-05-04",6.6957,6.8255,6.6864,6.7142,1958421.0],["2006-05-05",6.7142,6.7328,6.6169,6.6818,1611853.0],["2006-05-08",6.6539,6.7096,6.6169,6.6864,1965538.0],["2006-05-09",6.6586,6.7374,6.6539,6.6771,2059351.0],["2006-05-10",6.6539,6.6957,6.5937,6.6169,1765189.0],["2006-05-11",6.5937,6.6679,6.5937,6.6169,3133344.0],["2006-05-12",6.6076,6.6864,6.487,6.4917,3243116.0],["2006-05-15",6.4499,6.6864,6.4499,6.6354,2807911.0],["2006-05-16",6.5983,6.6957,6.5658,6.6771,2088034.0],["2006-05-17",6.5937,6.6632,6.5009,6.5195,1644634.0],["2006-05-18",6.5102,6.5705,6.3896,6.4082,2541354.0],["2006-05-19",6.4221,6.5009,6.3294,6.4082,3183594.0],["2006-05-22",6.3665,6.4267,6.3155,6.3386,1517825.0],["2006-05-23",6.3433,6.4685,6.3433,6.3711,4199143.0],["2006-05-24",6.3294,6.4546,6.3294,6.4175,2831850.0],["2006-05-25",6.4221,6.4407,6.3433,6.4175,2481184.0],["2006-05-26",6.4221,6.487,6.3618,6.4314,3051393.0],["2006-05-30",6.3943,6.4638,6.3386,6.4221,2762407.0],["2006-05-31",6.3943,6.5148,6.3665,6.4314,2864199.0],["2006-06-01",6.4128,6.5937,6.3757,6.5844,2894392.0],["2006-06-02",6.6261,6.691,6.4917,6.6679,2035844.0],["2006-06-05",6.6169,6.6586,6.4546,6.4917,1662318.0],["2006-06-06",6.4777,6.5288,6.436,6.4917,1263991.0],["2006-06-07",6.4824,6.5195,6.4082,6.4128,1509630.0],["2006-06-08",6.3804,6.4963,6.3108,6.4036,2851044.0],["2006-06-09",6.4082,6.4917,6.3386,6.385,1985379.0],["2006-06-12",6.4267,6.4917,6.3618,6.3896,2158986.0],["2006-06-13",6.3804,6.4777,6.3294,6.4453,2171063.0],["2006-06-14",6.4175,6.4824,6.3433,6.436,2664281.0],["2006-06-15",6.4407,6.8255,6.4407,6.756,2967070.0],["2006-06-16",6.7328,6.7328,6.5658,6.6122,3373160.0],["2006-06-19",6.5844,6.7003,6.538,6.6539,2888137.0],["2006-06-20",6.6493,6.7745,6.5751,6.691,1446225.0],["2006-06-21",6.7513,6.8302,6.6864,6.7745,2406566.0],["2006-06-22",6.7189,6.7652,6.5983,6.6261,2260563.0],["2006-06-23",6.6632,6.7328,6.6029,6.6169,1523863.0],["2006-06-26",6.6029,6.7328,6.6029,6.6679,2543079.0],["2006-06-27",6.691,6.7421,6.589,6.5983,1854041.0],["2006-06-28",6.589,6.7374,6.5751,6.6632,1737584.0],["2006-06-29",6.6586,6.8904,6.6122,6.8858,2516337.0],["2006-06-30",6.8858,6.9275,6.7235,6.7838,8346959.0],["2006-07-03",6.7699,6.8719,6.7699,6.8348,1308633.0],["2006-07-05",6.7931,6.8209,6.705,6.7421,2343808.0],["2006-07-06",6.7142,6.7235,6.5798,6.6818,3793915.0],["2006-07-07",6.6215,6.6679,6.5612,6.6169,3326577.0],["2006-07-10",6.6122,6.6122,6.4963,6.5566,3076841.0],["2006-07-11",6.538,6.6029,6.5102,6.5427,2377883.0],["2006-07-12",6.5148,6.5288,6.4221,6.5102,3204081.0],["2006-07-13",6.4917,6.6076,6.4592,6.5056,2326987.0],["2006-07-14",6.4917,6.4917,6.3757,6.436,1797106.0],["2006-07-17",6.4499,6.4499,6.3526,6.3711,1937286.0],["2006-07-18",6.3757,6.3989,6.3062,6.3479,1546077.0],["2006-07-19",6.334,6.4082,6.3062,6.3433,2161359.0],["2006-07-20",6.2876,6.3572,6.2459,6.2923,1519766.0],["2006-07-21",6.2413,6.3665,6.2274,6.2645,2605621.0],["2006-07-24",6.2645,6.3294,6.2227,6.2645,1391016.0],["2006-07-25",6.2691,6.3896,6.2413,6.3201,1054800.0],["2006-07-26",6.3247,6.3804,6.2598,6.2784,1636439.0],["2006-07-27",6.283,6.3294,6.1485,6.2598,4048611.0],["2006-07-28",6.2645,6.3479,6.2227,6.2505,1612716.0],["2006-07-31",6.2505,6.2552,6.1671,6.1763,1805949.0],["2006-08-01",6.1671,6.2042,6.1114,6.1532,2199531.0],["2006-08-02",6.1068,6.3572,6.1068,6.2691,2892451.0],["2006-08-03",6.2505,6.3896,6.2459,6.2876,1645928.0],["2006-08-04",6.4082,6.4917,6.2923,6.3155,1833985.0],["2006-08-07",6.3526,6.4917,6.2876,6.4221,1858786.0],["2006-08-08",6.4777,6.4777,6.1903,6.3015,1805949.0],["2006-08-09",6.3247,6.3665,5.9399,6.1439,4255862.0],["2006-08-10",6.1439,6.334,6.1439,6.2691,1863099.0],["2006-08-11",6.181,6.6539,6.1532,6.5102,3000066.0],["2006-08-14",6.5334,6.5844,6.4128,6.4128,2372707.0],["2006-08-15",6.3989,6.5937,6.3989,6.5798,1935777.0],["2006-08-16",6.6308,6.6308,6.4546,6.5658,1878195.0],["2006-08-17",6.5658,6.705,6.4824,6.6818,2466088.0],["2006-08-18",6.691,6.6957,6.5751,6.6029,1973733.0],["2006-08-21",6.5844,6.6493,6.4824,6.6215,1464988.0],["2006-08-22",6.5983,6.6771,6.5473,6.5937,1643124.0],["2006-08-23",6.6169,6.6354,6.4917,6.538,921952.0],["2006-08-24",6.5658,6.5937,6.4638,6.4917,901896.0],["2006-08-25",6.4546,6.6354,6.4499,6.5009,1159827.0],["2006-08-28",6.4592,6.5195,6.4453,6.5009,1357373.0],["2006-08-29",6.4777,6.4777,6.4036,6.4731,1550821.0],["2006-08-30",6.487,6.5148,6.3896,6.4082,1029352.0],["2006-08-31",6.3943,6.5056,6.3757,6.4963,1205763.0],["2006-09-01",6.4963,6.5473,6.4685,6.5009,653670.0],["2006-09-05",6.4638,6.5056,6.3618,6.3757,1675905.0],["2006-09-06",6.3618,6.487,6.3247,6.3711,1730683.0],["2006-09-07",6.3294,6.4314,6.283,6.2969,1299360.0],["2006-09-08",6.283,6.3804,6.2552,6.3433,1007139.0],["2006-09-11",6.2969,6.4267,6.2181,6.3618,1794519.0],["2006-09-12",6.3479,6.4082,6.232,6.3572,2989283.0],["2006-09-13",6.283,6.4082,6.283,6.3943,2772543.0],["2006-09-14",6.3665,6.385,6.2134,6.2598,2280404.0],["2006-09-15",6.3015,6.538,6.2413,6.4453,4321854.0],["2006-09-18",6.4036,6.6122,6.385,6.4546,1434795.0],["2006-09-19",6.4824,6.4917,6.4082,6.4407,1331278.0],["2006-09-20",6.4731,6.5427,6.4546,6.4777,1817163.0],["2006-09-21",6.4499,6.5519,6.436,6.4917,988808.0],["2006-09-22",6.5102,6.5798,6.4407,6.4685,1367725.0],["2006-09-25",6.4917,6.5519,6.4082,6.4917,1773815.0],["2006-09-26",6.4685,6.5427,6.4267,6.5102,1068171.0],["2006-09-27",6.4731,6.6864,6.4731,6.6725,2712589.0],["2006-09-28",6.7003,6.7513,6.6586,6.6957,2620070.0],["2006-09-29",6.6679,6.7467,6.6539,6.705,1301517.0],["2006-10-02",6.6771,6.8672,6.6632,6.7003,3167635.0],["2006-10-03",6.6679,6.7235,6.5751,6.7096,2459618.0],["2006-10-04",6.6864,6.8023,6.6725,6.7884,1411073.0],["2006-10-05",6.756,6.9693,6.7189,6.8997,3883630.0],["2006-10-06",6.8394,6.9229,6.8162,6.8348,1159827.0],["2006-10-09",6.858,6.8626,6.7606,6.8348,1167159.0],["2006-10-10",6.8255,6.8904,6.7977,6.8672,1970067.0],["2006-10-11",6.8626,6.8812,6.7142,6.7931,1477065.0],["2006-10-12",6.8348,6.8348,6.6957,6.8162,1640536.0],["2006-10-13",6.8348,6.9183,6.7791,6.9043,1337532.0],["2006-10-16",6.8765,6.9322,6.8626,6.9043,1715371.0],["2006-10-17",6.8626,6.9507,6.7977,6.858,1133948.0],["2006-10-18",6.8951,6.9183,6.7235,6.7838,1624362.0],["2006-10-19",6.7467,6.8394,6.7142,6.7931,1043586.0],["2006-10-20",6.8997,7.0203,6.8951,6.9832,4628309.0],["2006-10-23",6.9461,6.9878,6.9368,6.9461,1094482.0],["2006-10-24",6.9183,6.9229,6.8023,6.8719,1637517.0],["2006-10-25",6.8394,6.9368,6.7838,6.8487,1942031.0],["2006-10-26",6.8394,6.9832,6.8348,6.9646,1489142.0],["2006-10-27",6.9368,6.9553,6.8162,6.8765,1807890.0],["2006-10-30",6.8858,7.0388,6.8812,6.9183,2029374.0],["2006-10-31",6.8951,6.9553,6.8302,6.8812,2868512.0],["2006-11-01",6.909,6.9785,6.8209,6.8394,2531218.0],["2006-11-02",6.8023,6.9229,6.8023,6.9183,1726370.0],["2006-11-03",6.9275,6.9507,6.8209,6.9322,1046389.0],["2006-11-06",6.9507,7.0249,6.8487,6.8812,2370981.0],["2006-11-07",6.8487,6.9785,6.8209,6.9322,1985810.0],["2006-11-08",6.9414,7.0203,6.9275,6.9924,1268305.0],["2006-11-09",7.0295,7.0295,6.7513,6.9183,1268520.0],["2006-11-10",6.9368,6.9832,6.8719,6.9693,892191.0],["2006-11-13",6.9368,7.0017,6.9229,6.9924,2137636.0],["2006-11-14",6.9971,7.1362,6.8812,7.1037,3332616.0],["2006-11-15",7.0898,7.1918,7.0759,7.164,2371197.0],["2006-11-16",7.2057,7.2753,7.1547,7.2753,1778775.0],["2006-11-17",7.266,7.3588,7.2567,7.2892,3077488.0],["2006-11-20",7.2521,7.3217,7.1686,7.1733,1520844.0],["2006-11-21",7.1547,7.1733,7.0805,7.1315,1554056.0],["2006-11-22",7.1037,7.1779,7.0481,7.1779,683862.0],["2006-11-24",7.1176,7.2057,7.0805,7.1408,432185.0],["2006-11-27",7.1084,7.1362,6.9739,7.062,2254309.0],["2006-11-28",7.0713,7.1176,6.9693,6.9971,1664475.0],["2006-11-29",6.9971,7.113,6.9739,7.0249,2035197.0],["2006-11-30",7.0017,7.1455,6.9832,7.113,2160280.0],["2006-12-01",7.113,7.113,6.9739,7.0203,2000259.0],["2006-12-04",7.0249,7.0898,6.9739,6.9924,2035628.0],["2006-12-05",6.9878,7.0805,6.96,7.0342,1978262.0],["2006-12-06",7.0295,7.0574,6.9785,7.0203,1972870.0],["2006-12-07",7.0898,7.2567,7.0249,7.0759,3906922.0],["2006-12-08",7.1084,7.4005,7.0666,7.3773,4140052.0],["2006-12-11",7.368,7.6648,7.3495,7.5813,5804527.0],["2006-12-12",7.5813,7.8642,7.5442,7.5999,4036103.0],["2006-12-13",7.6462,7.6694,7.4608,7.5674,3009124.0],["2006-12-14",7.6045,7.7668,7.6045,7.7436,3763076.0],["2006-12-15",7.8317,7.8317,7.521,7.535,5469604.0],["2006-12-18",7.5489,7.6741,7.5118,7.5442,1691432.0],["2006-12-19",7.4886,7.5535,7.4376,7.4654,2111972.0],["2006-12-20",7.4886,7.5674,7.4747,7.4747,1848650.0],["2006-12-21",7.484,7.5442,7.4329,7.4654,1399427.0],["2006-12-22",7.4654,7.5257,7.4237,7.4561,1524079.0],["2006-12-26",7.4329,7.521,7.4237,7.47,1490220.0],["2006-12-27",7.5581,7.5581,7.4654,7.5489,1170394.0],["2006-12-28",7.5118,7.535,7.4469,7.47,1473614.0],["2006-12-29",7.47,7.521,7.4469,7.4608,1548880.0],["2007-01-03",7.4979,7.6787,7.4608,7.6462,6469842.0],["2007-01-04",7.6509,7.7251,7.5489,7.6138,5099314.0],["2007-01-05",7.6184,7.6694,7.484,7.5628,1978478.0],["2007-01-08",7.5535,7.7993,7.5164,7.7065,6231536.0],["2007-01-09",7.739,7.7761,7.6462,7.6555,1770364.0],["2007-01-10",7.6184,7.7204,7.6045,7.7112,1869784.0],["2007-01-11",7.7436,7.8178,7.7436,7.7761,2990361.0],["2007-01-12",7.79,7.8549,7.7436,7.8364,2575428.0],["2007-01-16",7.8364,8.0636,7.7761,8.0404,4796741.0],["2007-01-17",8.045,8.0682,7.9291,7.9384,2179474.0],["2007-01-18",8.0265,8.0868,7.9013,7.9708,2499516.0],["2007-01-19",7.943,8.0079,7.8503,7.9616,2388666.0],["2007-01-22",7.9616,8.0357,7.7854,7.8874,2145184.0],["2007-01-23",7.8317,7.9708,7.8178,7.8735,1601502.0],["2007-01-24",7.8735,7.994,7.8364,7.9245,1220859.0],["2007-01-25",7.8224,7.8642,7.6555,7.7065,2014277.0],["2007-01-26",7.7343,7.7483,7.5721,7.6184,2107228.0],["2007-01-29",7.5813,7.7993,7.5721,7.7575,1972224.0],["2007-01-30",7.688,7.7575,7.637,7.6555,1640968.0],["2007-01-31",7.6926,7.6973,7.5489,7.6833,2097523.0],["2007-02-01",7.6787,7.8085,7.6787,7.7483,1773168.0],["2007-02-02",7.7529,7.7807,7.5999,7.688,1486123.0],["2007-02-05",7.6555,7.6926,7.5581,7.6184,1754837.0],["2007-02-06",7.6741,7.6833,7.47,7.521,3858182.0],["2007-02-07",7.535,7.5442,7.4654,7.4793,3235784.0],["2007-02-08",7.47,7.5628,7.4422,7.4932,2101836.0],["2007-02-09",7.4793,7.535,7.368,7.4422,2233605.0],["2007-02-12",7.4376,7.5118,7.419,7.4932,2488733.0],["2007-02-13",7.4747,7.5906,7.4654,7.5721,2760682.0],["2007-02-14",7.6045,7.8132,7.5628,7.6602,3274818.0],["2007-02-15",7.637,7.7158,7.6277,7.7019,1320063.0],["2007-02-16",7.688,7.7204,7.5952,7.5999,2427485.0],["2007-02-20",7.5767,7.6973,7.5628,7.688,1570662.0],["2007-02-21",7.6926,7.6973,7.586,7.6231,977809.0],["2007-02-22",7.6045,7.6555,7.5303,7.5442,1989908.0],["2007-02-23",7.5813,7.6091,7.5071,7.5118,1965107.0],["2007-02-26",7.5535,7.5674,7.5071,7.5396,2172142.0],["2007-02-27",7.5118,7.586,7.3634,7.368,3329165.0],["2007-02-28",7.3959,7.6509,7.3727,7.4469,3798876.0],["2007-03-01",7.3309,7.6694,7.1965,7.5025,4138111.0],["2007-03-02",7.5118,7.5118,7.3773,7.4098,2274149.0],["2007-03-05",7.3727,7.4283,7.2521,7.4005,3062608.0],["2007-03-06",7.4376,7.8874,7.3263,7.7854,7826784.0],["2007-03-07",7.7946,7.9337,7.6973,7.8874,4143071.0],["2007-03-08",7.9152,7.994,7.8271,7.9523,4688479.0],["2007-03-09",7.9987,8.0033,7.9337,7.994,4918158.0],["2007-03-12",7.9569,7.9801,7.9105,7.9801,4130347.0],["2007-03-13",7.8549,7.9801,7.8456,7.8688,3722747.0],["2007-03-14",7.8456,7.8827,7.7946,7.8595,3243332.0],["2007-03-15",7.8688,7.8966,7.8503,7.8827,2792599.0],["2007-03-16",7.8688,7.9384,7.8456,7.9337,4342774.0],["2007-03-19",7.9662,8.0914,7.9337,8.0172,3983482.0],["2007-03-20",8.0218,8.0265,7.8966,7.9198,4422784.0],["2007-03-21",7.9662,8.3,7.9198,8.3,7360308.0],["2007-03-22",8.3,8.3603,8.1609,8.2073,4920746.0],["2007-03-23",8.2305,8.5273,8.1888,8.5087,8182841.0],["2007-03-26",8.5273,8.5273,8.4392,8.467,4217690.0],["2007-03-27",8.4623,8.4948,8.4252,8.4855,4056591.0],["2007-03-28",8.4762,8.5273,8.3835,8.4902,6106668.0],["2007-03-29",8.7174,9.028,8.5597,9.0095,10469714.0],["2007-03-30",8.9678,9.0327,8.8333,8.8704,5719340.0],["2007-04-02",8.8704,8.9724,8.8658,8.9724,6983547.0],["2007-04-03",9.0234,9.2923,8.977,9.1579,9208742.0],["2007-04-04",9.1718,9.3109,9.1347,9.3109,7205894.0],["2007-04-05",9.3387,9.3434,9.2182,9.2692,4774743.0],["2007-04-09",9.2784,9.4593,9.2599,9.3526,6887578.0],["2007-04-10",9.3294,9.5706,9.3155,9.5335,6897930.0],["2007-04-11",9.5566,9.5659,9.4685,9.5427,6151094.0],["2007-04-12",9.552,9.7699,9.4825,9.6216,5830190.0],["2007-04-13",9.6216,9.7282,9.5845,9.6865,3885140.0],["2007-04-16",9.7514,9.8951,9.7143,9.7978,3107249.0],["2007-04-17",9.7097,9.807,9.6308,9.6447,5252218.0],["2007-04-18",9.6447,9.8256,9.6447,9.7839,5525029.0],["2007-04-19",9.6818,9.7329,9.6401,9.6679,4665187.0],["2007-04-20",9.807,9.8673,9.7189,9.8163,5164659.0],["2007-04-23",9.8395,9.8534,9.6958,9.705,3431389.0],["2007-04-24",9.8905,10.2012,9.807,9.8998,8257459.0],["2007-04-25",9.9508,10.2893,9.8951,10.2012,5355304.0],["2007-04-26",9.9461,10.127,9.8812,10.0018,3812462.0],["2007-04-27",10.025,10.0806,9.858,10.0806,3908000.0],["2007-04-30",10.1363,10.1919,10.0574,10.0853,4129269.0],["2007-05-01",10.0853,10.127,9.923,9.9972,3202356.0],["2007-05-02",10.0435,10.0667,9.8488,9.9554,6127156.0],["2007-05-03",9.9369,10.2336,9.9322,10.2197,6190129.0],["2007-05-04",10.2707,10.4237,10.127,10.1873,2898058.0],["2007-05-07",10.2615,10.6649,10.2012,10.5814,8601439.0],["2007-05-08",10.5258,10.7159,10.4052,10.651,4662168.0],["2007-05-09",10.5026,10.535,10.3867,10.3867,9279263.0],["2007-05-10",10.4052,10.4052,10.127,10.1919,3784858.0],["2007-05-11",10.1873,10.433,10.1502,10.4052,4824777.0],["2007-05-14",10.4979,10.6741,10.4516,10.5721,5545086.0],["2007-05-15",10.6092,10.6556,10.4098,10.4516,3453386.0],["2007-05-16",10.5026,10.6834,10.4887,10.6185,4810759.0],["2007-05-17",10.5953,10.6185,10.4608,10.5026,3318166.0],["2007-05-18",10.5489,10.6649,10.4701,10.6417,4497618.0],["2007-05-21",10.6649,11.008,10.6139,10.9755,6933514.0],["2007-05-22",10.9013,11.008,10.8874,10.9106,2725097.0],["2007-05-23",10.957,10.9848,10.7391,10.7576,4935627.0],["2007-05-24",10.8318,10.8318,10.5582,10.5907,4003970.0],["2007-05-25",10.5768,10.7112,10.5768,10.6185,3003516.0],["2007-05-29",10.6046,10.8735,10.6046,10.8411,4934117.0],["2007-05-30",10.7808,10.8503,10.7251,10.7483,4788977.0],["2007-05-31",10.7576,10.8643,10.6927,10.8411,6135136.0],["2007-06-01",10.8318,11.0034,10.7669,10.9245,4653542.0],["2007-06-04",10.8643,11.11,10.8596,11.0451,7275984.0],["2007-06-05",11.0034,11.1054,10.9338,10.9941,3819795.0],["2007-06-06",10.9941,10.9941,10.8689,10.8735,3703769.0],["2007-06-07",10.855,10.9199,10.6881,10.7112,3036728.0],["2007-06-08",10.6463,10.9431,10.5721,10.8967,3484010.0],["2007-06-11",10.9292,11.0126,10.8921,10.9153,2557960.0],["2007-06-12",10.8411,11.2816,10.7993,11.1054,10186982.0],["2007-06-13",11.1517,11.2306,11.1054,11.161,5435314.0],["2007-06-14",11.2074,11.2677,11.1193,11.2445,2686925.0],["2007-06-15",11.3836,11.4531,11.1703,11.2398,5660896.0],["2007-06-18",11.1935,11.2445,11.0451,11.0451,2966207.0],["2007-06-19",11.11,11.1239,11.0544,11.0636,3833597.0],["2007-06-20",11.0358,11.0961,10.9153,10.957,2644224.0],["2007-06-21",10.9616,11.0358,10.8364,10.8457,3049021.0],["2007-06-22",10.7993,11.0405,10.7993,10.8457,5264295.0],["2007-06-25",10.8689,10.8921,10.5768,10.5999,4677696.0],["2007-06-26",10.6602,10.6741,10.5489,10.6185,3861849.0],["2007-06-27",10.5629,10.6278,10.4979,10.586,2984969.0],["2007-06-28",10.5768,10.7344,10.4979,10.6278,4102311.0],["2007-06-29",10.6324,10.7622,10.5999,10.6602,2672045.0],["2007-07-02",10.6834,10.9106,10.637,10.6881,4987601.0],["2007-07-03",10.7251,10.7391,10.5768,10.6185,3305658.0],["2007-07-05",10.6139,10.7066,10.5536,10.5768,3945525.0],["2007-07-06",10.5675,10.7854,10.5675,10.7854,4272684.0],["2007-07-09",10.7901,10.8967,10.7622,10.8689,4815719.0],["2007-07-10",10.8272,11.1239,10.6556,10.9431,8769440.0],["2007-07-11",10.906,11.1007,10.8689,10.9106,7572734.0],["2007-07-12",10.9848,11.0822,10.9199,11.0405,5422375.0],["2007-07-13",10.9802,11.1425,10.9802,11.1054,8948870.0],["2007-07-16",11.1286,11.8751,11.1007,11.8055,11808540.0],["2007-07-17",11.8334,12.0374,11.8055,11.9354,7155214.0],["2007-07-18",11.889,11.9678,11.8612,11.9446,3663440.0],["2007-07-19",11.9586,12.0559,11.7453,12.0281,3067783.0],["2007-07-20",12.0559,12.0559,11.5134,11.685,5442647.0],["2007-07-23",11.7499,11.94,11.6989,11.787,4934764.0],["2007-07-24",11.787,11.838,11.467,11.5134,2912292.0],["2007-07-25",11.5876,11.6062,11.3094,11.3372,3188554.0],["2007-07-26",11.2398,11.3604,10.5489,11.0683,6140096.0],["2007-07-27",11.1054,11.3789,10.9894,11.1703,6783414.0],["2007-07-30",11.1749,11.2955,10.9894,10.9987,3997284.0],["2007-07-31",11.0915,11.3001,10.9755,10.9987,4603293.0],["2007-08-01",10.957,11.059,10.3449,10.7298,9222975.0],["2007-08-02",10.7391,11.0775,10.7298,11.0219,7267142.0],["2007-08-03",11.0497,11.2167,10.9153,10.9245,4027692.0],["2007-08-06",11.0126,11.1842,10.9106,11.0822,4756412.0],["2007-08-07",11.0219,11.3279,11.0219,11.3048,7474608.0],["2007-08-08",11.3511,12.1209,11.2769,12.1209,8841039.0],["2007-08-09",11.9817,12.0374,11.5691,11.8055,8111025.0],["2007-08-10",11.7453,11.9493,11.161,11.3929,6454746.0],["2007-08-13",11.4485,11.5922,11.0822,11.3048,3176261.0],["2007-08-14",11.3604,11.5644,11.1935,11.2352,3054412.0],["2007-08-15",11.2213,11.3604,10.9755,11.008,2978931.0],["2007-08-16",10.9524,10.9987,10.1641,10.4145,4725788.0],["2007-08-17",10.382,10.8457,10.3727,10.7437,6088337.0],["2007-08-20",10.7251,11.1471,10.4516,10.9616,4015831.0],["2007-08-21",10.957,11.0775,10.8735,10.9894,2506201.0],["2007-08-22",10.9431,11.2445,10.9013,11.2213,3492205.0],["2007-08-23",11.212,11.3372,10.7437,10.7947,3282367.0],["2007-08-24",10.7298,10.7669,10.5397,10.5907,4302445.0],["2007-08-27",10.9941,11.467,10.9338,11.3836,6512759.0],["2007-08-28",11.2677,11.4021,11.0451,11.0868,4891416.0],["2007-08-29",11.1332,11.5737,10.957,11.4856,3268349.0],["2007-08-30",11.4439,11.5366,11.2955,11.4717,2465657.0],["2007-08-31",11.5737,11.7174,11.5041,11.6479,2406350.0],["2007-09-04",11.7082,11.8705,11.6664,11.7916,2779875.0],["2007-09-05",11.7545,11.8241,11.6062,11.7082,2759819.0],["2007-09-06",11.7731,11.8705,11.6201,11.7221,2447973.0],["2007-09-07",11.736,11.8426,11.532,11.7824,2649185.0],["2007-09-10",11.8102,12.0884,11.7824,12.0003,3059588.0],["2007-09-11",12.0559,12.1765,11.8426,12.144,2850612.0],["2007-09-12",12.1162,12.3388,12.042,12.3017,3697299.0],["2007-09-13",12.4269,12.4269,12.2507,12.362,3512909.0],["2007-09-14",12.3342,12.3342,12.1023,12.1997,6881755.0],["2007-09-17",12.1579,12.1811,11.9586,11.9678,3755312.0],["2007-09-18",12.0606,12.144,11.8983,11.9632,6889735.0],["2007-09-19",12.0096,12.4269,11.9957,12.3573,6923594.0],["2007-09-20",12.2924,12.3573,11.9864,12.0884,2896333.0],["2007-09-21",12.0513,13.09,12.0513,12.8118,9189764.0],["2007-09-24",12.821,12.8257,12.5428,12.6495,4115466.0],["2007-09-25",12.5799,12.7607,12.4501,12.7005,8601871.0],["2007-09-26",12.7468,13.0853,12.7329,12.988,5013696.0],["2007-09-27",13.192,13.5166,13.1549,13.4516,6055556.0],["2007-09-28",13.5305,13.6,13.2569,13.3775,4705516.0],["2007-10-01",13.4099,13.4841,13.2754,13.4285,3328087.0],["2007-10-02",13.447,13.4563,13.2059,13.4006,2368609.0],["2007-10-03",13.3775,13.498,13.2337,13.3357,2477303.0],["2007-10-04",13.3033,13.5583,13.2615,13.5119,3120836.0],["2007-10-05",13.4609,13.8226,13.4053,13.5583,4559082.0],["2007-10-08",13.4887,13.6047,13.3543,13.4192,2072075.0],["2007-10-09",13.4053,13.5258,13.3867,13.4377,2858376.0],["2007-10-10",13.3404,13.5397,13.3404,13.447,3565314.0],["2007-10-11",13.4516,13.4563,13.1085,13.1873,4283467.0],["2007-10-12",13.2662,13.3635,13.1642,13.3404,2471911.0],["2007-10-15",13.2059,13.2754,12.7561,12.974,4889475.0],["2007-10-16",13.0019,13.0714,12.8488,12.9648,2791090.0],["2007-10-17",12.988,13.1456,12.8813,13.1317,3815481.0],["2007-10-18",13.1224,13.1456,12.8906,12.9833,4606096.0],["2007-10-19",13.0158,13.0158,12.6263,12.7005,2984969.0],["2007-10-22",12.6773,13.025,12.5938,13.0065,2372922.0],["2007-10-23",12.8767,13.0992,12.566,13.0946,3035650.0],["2007-10-24",13.0111,13.0946,12.8767,13.0807,2672907.0],["2007-10-25",13.2013,13.447,13.0946,13.2615,3876945.0],["2007-10-26",13.447,13.447,13.1549,13.2105,15077320.0],["2007-10-29",13.243,13.2476,13.0529,13.1131,3184241.0],["2007-10-30",13.039,13.0668,12.9091,12.9972,3570490.0],["2007-10-31",13.0668,13.2198,12.9369,13.2198,3156636.0],["2007-11-01",13.1873,13.3311,12.8396,12.8813,3113504.0],["2007-11-02",13.0204,13.0621,12.7607,13.0065,3961700.0],["2007-11-05",12.9045,12.9138,12.464,12.5845,11560314.0],["2007-11-06",12.6263,12.8488,12.4872,12.7376,4406825.0],["2007-11-07",12.6031,12.7005,12.413,12.5011,4560592.0],["2007-11-08",12.4408,12.4454,11.5366,12.0559,16993903.0],["2007-11-09",11.8287,12.0559,11.6433,11.7638,6461863.0],["2007-11-12",11.7731,11.9168,10.8689,10.8874,5865559.0],["2007-11-13",10.9384,11.0915,10.7298,11.059,5315407.0],["2007-11-14",11.0775,11.2816,10.7391,10.7762,3881690.0],["2007-11-15",10.6973,10.9663,10.6927,10.8132,4256078.0],["2007-11-16",10.8874,10.9013,10.6185,10.7808,4380083.0],["2007-11-19",10.7159,10.7669,10.4562,10.586,4479503.0],["2007-11-20",10.7112,11.161,10.5814,10.9987,7176349.0],["2007-11-21",10.9987,11.0358,10.651,10.8318,3838126.0],["2007-11-23",10.9245,10.9245,10.7483,10.7715,1321789.0],["2007-11-26",10.7066,10.9292,10.4608,10.484,3918999.0],["2007-11-27",10.6046,10.7947,10.4794,10.6092,3973777.0],["2007-11-28",10.7808,11.1193,10.6741,11.0683,6334838.0],["2007-11-29",10.9848,11.2538,10.9802,11.2027,6034206.0],["2007-11-30",11.2538,11.4995,11.2167,11.3419,4428607.0],["2007-12-03",11.6803,12.2275,11.6803,12.1116,5491171.0],["2007-12-04",12.2321,12.2321,11.8705,12.1487,5933061.0],["2007-12-05",12.1487,12.1858,11.9122,12.0142,3391491.0],["2007-12-06",12.0188,12.7839,11.9678,12.7515,3842224.0],["2007-12-07",12.7932,12.8164,12.464,12.6309,5165091.0],["2007-12-10",12.6912,12.8488,12.3805,12.5011,7492508.0],["2007-12-11",12.5892,12.7515,12.3202,12.3898,4865537.0],["2007-12-12",12.6124,12.719,12.4362,12.7144,3628719.0],["2007-12-13",13.1456,13.1456,12.0003,12.3759,9409738.0],["2007-12-14",12.2368,12.5104,12.1116,12.3388,3716709.0],["2007-12-17",12.26,12.3944,11.6896,11.7128,5121096.0],["2007-12-18",11.8612,11.9957,11.6896,11.8612,4170676.0],["2007-12-19",11.8195,11.8844,11.5505,11.6757,2436111.0],["2007-12-20",11.7777,11.8426,11.5691,11.8148,2414761.0],["2007-12-21",11.9215,11.9586,11.6293,11.9586,3667322.0],["2007-12-24",12.0049,12.0049,11.4068,11.9076,790399.0],["2007-12-26",12.0235,12.0281,11.7916,11.9215,1114538.0],["2007-12-27",11.8612,11.9493,11.6062,11.6386,1642693.0],["2007-12-28",11.5922,11.7174,11.4717,11.6201,1860080.0],["2007-12-31",11.5366,11.6943,11.4856,11.6572,3875435.0],["2008-01-02",11.583,11.8287,11.3975,11.4949,4617311.0],["2008-01-03",11.365,11.7035,11.3604,11.6803,3216590.0],["2008-01-04",11.6479,11.7406,11.2398,11.3326,4538379.0],["2008-01-07",11.3419,11.4763,11.1981,11.3419,3537278.0],["2008-01-08",11.3882,11.4114,11.1796,11.2167,3812462.0],["2008-01-09",11.1935,11.4485,10.9153,11.1471,5082492.0],["2008-01-10",11.1935,11.212,10.9292,11.1286,2620070.0],["2008-01-11",11.1239,11.2584,11.0219,11.1378,2297225.0],["2008-01-14",11.1657,11.4717,11.1378,11.4531,2684122.0],["2008-01-15",11.3001,11.532,11.2398,11.263,3671420.0],["2008-01-16",11.4021,11.8102,11.2862,11.5969,6035716.0],["2008-01-17",11.6108,11.7731,11.3604,11.3697,4400571.0],["2008-01-18",11.7963,11.7963,10.7298,10.8318,5730986.0],["2008-01-22",10.5721,10.7762,10.3171,10.6278,5813800.0],["2008-01-23",10.6927,10.8828,10.3681,10.7993,5804311.0],["2008-01-24",10.8272,11.1564,10.5953,11.1193,4407688.0],["2008-01-25",11.2445,11.4253,11.0034,11.0358,3973346.0],["2008-01-28",11.1471,11.4485,11.0822,11.2955,3664734.0],["2008-01-29",11.3743,11.5459,11.0729,11.11,3304148.0],["2008-01-30",11.0868,11.0868,10.8318,10.8411,4187713.0],["2008-01-31",10.7622,10.8132,10.6649,10.7669,5613451.0],["2008-02-01",10.8411,11.2491,10.7112,10.8318,6379480.0],["2008-02-04",10.8503,10.8967,10.7947,10.8318,5426256.0],["2008-02-05",10.6139,10.6324,10.1919,10.2429,11261407.0],["2008-02-06",10.3356,10.3867,9.8905,10.3171,11987323.0],["2008-02-07",10.2893,10.5304,10.127,10.4469,5654426.0],["2008-02-08",10.3171,10.5814,10.1316,10.2383,7251399.0],["2008-02-11",10.2383,10.2754,9.9091,10.076,5482113.0],["2008-02-12",10.127,10.28,9.9693,10.1177,5873538.0],["2008-02-13",10.1919,10.5953,10.1363,10.5721,3813972.0],["2008-02-14",10.5721,10.6231,10.4098,10.4748,3412626.0],["2008-02-15",10.4006,10.6046,10.1734,10.5489,8293259.0],["2008-02-19",10.7437,10.9338,10.5258,10.5675,6626628.0],["2008-02-20",10.5489,10.5489,10.3171,10.4887,4365849.0],["2008-02-21",10.5118,10.5165,10.1084,10.1409,3796935.0],["2008-02-22",10.3403,10.651,10.2336,10.6463,4510990.0],["2008-02-25",10.6695,10.8921,10.6185,10.8225,3570490.0],["2008-02-26",10.7298,10.9709,10.7298,10.7947,2666006.0],["2008-02-27",10.7298,10.9477,10.7298,10.9199,3274387.0],["2008-02-28",10.7901,11.0312,10.753,10.7993,3045139.0],["2008-02-29",10.6324,10.6324,10.331,10.4655,4991483.0],["2008-03-03",10.4655,10.6788,10.4655,10.6649,3240097.0],["2008-03-04",10.5211,10.5721,10.1177,10.28,3950701.0],["2008-03-05",10.3449,10.6092,10.2615,10.2754,5473702.0],["2008-03-06",10.3217,10.4237,9.8905,9.9137,5187088.0],["2008-03-07",9.858,9.9508,9.5891,9.6447,13768902.0],["2008-03-10",9.6911,9.7004,9.2692,9.2692,9066837.0],["2008-03-11",9.3063,9.7607,9.0744,9.7607,6363305.0],["2008-03-12",10.1409,10.1641,9.7421,9.756,5130369.0],["2008-03-13",9.5937,9.9044,9.4083,9.8256,3912960.0],["2008-03-14",9.6679,9.9693,9.3665,9.5798,3618583.0],["2008-03-17",9.3897,9.4964,9.1811,9.3758,4514871.0],["2008-03-18",9.5103,9.5706,9.2692,9.5706,4092822.0],["2008-03-19",9.858,9.858,9.501,9.501,3314284.0],["2008-03-20",9.7746,9.7792,9.4454,9.5845,3486598.0],["2008-03-24",9.5984,9.9508,9.552,9.923,2943131.0],["2008-03-25",9.9091,10.1409,9.8441,10.1316,3738059.0],["2008-03-26",10.0667,10.1641,9.7885,9.8859,3916842.0],["2008-03-27",9.7236,9.974,9.6355,9.7143,2712589.0],["2008-03-28",9.8302,9.8812,9.2552,9.3341,6184738.0],["2008-03-31",9.7421,9.8441,9.5242,9.8395,4304386.0],["2008-04-01",9.8998,10.1873,9.8766,10.0899,4497618.0],["2008-04-02",10.1316,10.1316,9.8998,9.9879,4181675.0],["2008-04-03",10.1502,10.1502,9.8024,9.9276,2462206.0],["2008-04-04",9.9832,10.127,9.8859,10.0713,2233821.0],["2008-04-07",9.8766,10.4794,9.8766,10.3403,6277256.0],["2008-04-08",10.2707,10.3588,10.1316,10.2012,4491796.0],["2008-04-09",10.2012,10.2475,10.0992,10.2012,3859261.0],["2008-04-10",10.4516,10.4516,10.0899,10.2939,4725141.0],["2008-04-11",10.4284,10.4284,9.9925,10.0528,5796116.0],["2008-04-14",9.9832,10.1687,9.9693,9.9972,2689082.0],["2008-04-15",10.0389,10.0389,9.8766,9.9832,2261641.0],["2008-04-16",10.0111,10.1316,9.9972,10.0621,3020769.0],["2008-04-17",10.0806,10.2939,10.0806,10.1548,2415192.0],["2008-04-18",10.3449,10.7251,10.28,10.5582,6572066.0],["2008-04-21",10.4933,10.5443,10.3774,10.484,3466326.0],["2008-04-22",10.5072,10.5072,10.2429,10.3078,3715199.0],["2008-04-23",10.382,10.4052,10.2197,10.3403,3204944.0],["2008-04-24",10.3681,10.6695,10.2012,10.5489,6422181.0],["2008-04-25",10.5258,10.586,10.2012,10.3032,3346202.0],["2008-04-28",10.6139,10.6602,10.2707,10.3125,5092413.0],["2008-04-29",10.2568,10.7391,10.2244,10.6463,7696093.0],["2008-04-30",10.6556,10.8828,10.651,10.7391,4562317.0],["2008-05-01",10.6602,11.3094,10.6602,11.2955,7387266.0],["2008-05-02",11.3326,11.365,11.008,11.2908,5170482.0],["2008-05-05",11.2769,11.2769,10.7298,10.8828,6660055.0],["2008-05-06",10.855,11.1007,10.855,11.0729,4665403.0],["2008-05-07",11.0822,11.1332,10.8086,10.855,3176261.0],["2008-05-08",11.0312,12.0328,11.0312,11.94,11138480.0],["2008-05-09",11.6943,12.3388,11.6433,12.3017,6176974.0],["2008-05-12",12.3017,12.3017,11.7128,11.9168,6461647.0],["2008-05-13",11.9354,12.1301,11.838,12.0884,3826480.0],["2008-05-14",12.1209,12.2368,11.9864,12.0281,3864868.0],["2008-05-15",11.991,12.3759,11.8658,12.2878,3084605.0],["2008-05-16",12.3527,12.3527,11.9122,12.0606,4005479.0],["2008-05-19",11.9817,12.1348,11.8936,11.9678,2679809.0],["2008-05-20",11.8936,12.1069,11.7406,11.8241,2088249.0],["2008-05-21",11.8473,12.0977,11.3604,11.9168,8266517.0],["2008-05-22",11.9215,12.0698,11.7545,12.0606,3653735.0],["2008-05-23",11.8844,11.9632,11.6433,11.7824,2347043.0],["2008-05-27",11.838,12.0003,11.6757,11.991,2902155.0],["2008-05-28",11.9864,12.1672,11.8519,11.9586,5630488.0],["2008-05-29",11.9307,11.9632,11.6618,11.8241,4231924.0],["2008-05-30",11.7916,12.1811,11.6433,12.144,5305702.0],["2008-06-02",12.1626,12.2414,11.8148,12.0374,5788783.0],["2008-06-03",12.1023,12.1904,11.9354,12.0328,4119564.0],["2008-06-04",11.9678,12.4408,11.9168,12.2553,7730599.0],["2008-06-05",12.195,12.311,12.0884,12.2321,6147213.0],["2008-06-06",12.1116,12.2321,11.8936,11.8936,5504973.0],["2008-06-09",11.94,12.0003,11.6989,11.9586,5281332.0],["2008-06-10",11.7916,11.9168,11.5041,11.5644,6140096.0],["2008-06-11",11.5922,11.6572,11.4068,11.4207,5449548.0],["2008-06-12",11.4949,11.8519,11.43,11.583,7852663.0],["2008-06-13",11.5969,11.8519,11.4995,11.7453,8974965.0],["2008-06-16",11.6618,11.9632,11.6293,11.9446,3303286.0],["2008-06-17",11.9168,12.1904,11.8797,12.1487,6430376.0],["2008-06-18",12.1301,12.1301,11.7221,11.8055,4237100.0],["2008-06-19",11.8102,11.9261,11.532,11.7499,3508380.0],["2008-06-20",11.6108,11.7035,11.2908,11.3511,7166428.0],["2008-06-23",11.3372,11.5181,10.957,10.9802,6635901.0],["2008-06-24",10.9477,10.9894,10.5489,10.8596,7169879.0],["2008-06-25",10.9384,11.2259,10.7854,11.0822,3767173.0],["2008-06-26",10.8318,10.906,10.5026,10.5304,6206088.0],["2008-06-27",10.5629,10.702,10.3681,10.3727,10029980.0],["2008-06-30",10.3449,10.4423,10.1548,10.1826,6538854.0],["2008-07-01",10.1826,10.2058,9.8117,9.9091,10248014.0],["2008-07-02",10.0528,10.1594,9.7236,9.7236,6992390.0],["2008-07-03",9.7514,9.8905,9.6077,9.6958,3482716.0],["2008-07-07",9.7143,9.7978,9.3434,9.4546,6348209.0],["2008-07-08",9.4732,9.6169,9.399,9.5149,5688716.0],["2008-07-09",9.4732,9.5984,9.3619,9.5196,11155302.0],["2008-07-10",9.5659,9.6494,9.4315,9.6123,6092866.0],["2008-07-11",9.552,9.7004,9.4175,9.5706,5941687.0],["2008-07-14",9.5891,9.8905,9.5706,9.8117,6743732.0],["2008-07-15",9.654,9.9508,9.5984,9.821,7801767.0],["2008-07-16",9.9601,10.0528,9.7282,9.9461,7119845.0],["2008-07-17",9.9972,10.0806,9.7236,9.8395,6468117.0],["2008-07-18",9.8812,10.025,9.807,9.8673,4081176.0],["2008-07-21",9.9276,9.9276,9.7839,9.8441,3401196.0],["2008-07-22",9.9276,10.0945,9.7375,9.8673,4570728.0],["2008-07-23",9.858,10.1826,9.7468,10.0667,2988420.0],["2008-07-24",9.7004,9.9322,9.6587,9.705,4505382.0],["2008-07-25",9.8117,9.8859,9.7282,9.807,2333025.0],["2008-07-28",9.7329,9.8256,9.4083,9.4639,3550434.0],["2008-07-29",9.501,9.8488,9.501,9.7699,3448210.0],["2008-07-30",9.9322,9.9554,9.2228,9.3851,8015703.0],["2008-07-31",9.2413,9.4825,8.9909,9.2182,8174645.0],["2008-08-01",9.3341,9.5103,8.7916,8.8333,11675908.0],["2008-08-04",8.8101,8.8611,8.2351,8.5783,16949045.0],["2008-08-05",8.5783,8.7452,8.5041,8.7035,11305402.0],["2008-08-06",8.7313,8.8565,8.5273,8.7127,7346721.0],["2008-08-07",8.6339,8.8147,8.3557,8.3881,14735281.0],["2008-08-08",8.4438,8.5458,8.3696,8.5226,15888638.0],["2008-08-11",8.5875,9.093,8.5875,9.0512,12261860.0],["2008-08-12",9.093,9.093,8.8472,9.0095,9659905.0],["2008-08-13",8.926,9.2599,8.926,9.1532,7456924.0],["2008-08-14",9.093,9.4778,9.093,9.4222,7903343.0],["2008-08-15",9.45,9.5706,9.2738,9.5242,6350150.0],["2008-08-18",9.4083,9.5196,9.0651,9.1161,6451511.0],["2008-08-19",9.1579,9.2367,8.9863,9.1532,7729736.0],["2008-08-20",9.1115,9.2367,9.0002,9.1532,4584746.0],["2008-08-21",9.0605,9.1022,8.8704,9.0466,4501716.0],["2008-08-22",9.079,9.3341,9.0466,9.3202,4036966.0],["2008-08-25",9.2182,9.297,8.9446,8.9956,4425588.0],["2008-08-26",9.0002,9.1254,8.9399,9.042,7074772.0],["2008-08-27",8.9307,9.1347,8.9121,9.028,4550671.0],["2008-08-28",9.1022,9.45,9.0651,9.4129,5696049.0],["2008-08-29",9.4315,9.4546,9.2135,9.3804,3354613.0],["2008-09-02",9.5381,9.7885,9.2089,9.2367,5501954.0],["2008-09-03",9.2274,9.4454,9.1579,9.348,6084886.0],["2008-09-04",9.2599,9.4129,9.0095,9.0095,4999031.0],["2008-09-05",9.0049,9.1393,8.8518,9.0512,4472817.0],["2008-09-08",8.9863,9.6216,8.7637,9.1347,4844833.0],["2008-09-09",9.1022,9.1486,8.8518,8.8565,4563395.0],["2008-09-10",8.9817,8.9817,8.4948,8.6525,11706101.0],["2008-09-11",8.5087,8.8333,8.4948,8.8101,6209754.0],["2008-09-12",8.7637,9.0512,8.5597,9.0141,6718068.0],["2008-09-15",8.7127,9.0559,8.6246,8.6478,6596651.0],["2008-09-16",8.6154,9.1254,8.4948,8.9863,11119502.0],["2008-09-17",8.7684,8.8194,8.4809,8.4855,8162568.0],["2008-09-18",9.3408,10.7563,7.0567,7.0567,11177014.0],["2008-09-19",8.835,8.835,8.835,8.835,5476273.0],["2008-09-22",8.4313,8.7379,8.1042,8.5641,4948862.0],["2008-09-23",8.8554,8.8554,8.3086,8.5539,4252757.0],["2008-09-24",8.7225,8.8094,8.3086,8.4824,1641140.0],["2008-09-25",8.467,8.559,7.9305,8.3035,4083085.0],["2008-09-26",8.0225,8.3648,8.0072,8.278,3082471.0],["2008-09-29",8.0429,8.1042,6.9443,7.4553,5207773.0],["2008-09-30",7.5115,7.6239,7.1334,7.2816,6460644.0],["2008-10-01",7.2253,7.5064,6.9954,7.4246,3241183.0],["2008-10-02",7.2816,7.4195,7.0618,7.1538,3665070.0],["2008-10-03",7.2356,7.2356,6.5611,6.6837,5277638.0],["2008-10-06",6.4435,6.5815,5.9479,6.4997,4498752.0],["2008-10-07",6.6428,6.8421,6.0347,6.1574,5050234.0],["2008-10-08",5.9274,6.1727,5.6771,5.9734,6828560.0],["2008-10-09",5.6719,6.3771,5.5135,5.8917,6346160.0],["2008-10-10",5.6668,6.3516,5.4216,5.6822,5802505.0],["2008-10-13",5.9019,6.6939,5.626,6.6684,3433361.0],["2008-10-14",6.5304,7.0669,6.5304,7.0005,6367099.0],["2008-10-15",6.7144,7.2713,6.2596,6.28,2966225.0],["2008-10-16",6.1829,7.0618,5.2274,6.3924,4324187.0],["2008-10-17",6.1421,6.7501,5.6208,6.5764,2913973.0],["2008-10-20",6.5968,6.9545,6.4435,6.9545,2129412.0],["2008-10-21",6.8574,7.0465,6.5815,6.7961,2657997.0],["2008-10-22",6.7757,6.8114,6.28,6.4435,2897730.0],["2008-10-23",6.4435,6.5611,5.8048,6.1472,3130613.0],["2008-10-24",5.7282,5.8661,5.1201,5.2478,4686232.0],["2008-10-27",5.3858,5.4982,5.2785,5.3194,4553743.0],["2008-10-28",5.3245,5.7537,5.2069,5.7537,2408676.0],["2008-10-29",5.6208,6.5049,5.442,6.3107,6681785.0],["2008-10-30",6.4895,6.7092,6.2954,6.7092,3307330.0],["2008-10-31",6.6428,7.3378,6.6428,6.9699,6126780.0],["2008-11-03",6.745,7.0874,6.6939,6.9034,4050794.0],["2008-11-04",7.072,7.4757,6.8114,7.1794,6177270.0],["2008-11-05",7.118,7.2764,6.9188,7.0158,4583294.0],["2008-11-06",7.0107,7.0107,6.1778,6.1778,3205175.0],["2008-11-07",6.3975,7.5115,6.3975,7.1998,10184424.0],["2008-11-10",7.4962,7.6648,7.0925,7.1896,3505770.0],["2008-11-11",7.0925,7.1129,6.4435,6.9545,3398526.0],["2008-11-12",6.7859,6.9136,5.953,6.1421,10120234.0],["2008-11-13",6.2954,6.9188,6.0347,6.9188,5972177.0],["2008-11-14",6.8728,7.4297,6.7297,7.1129,4856883.0],["2008-11-17",7.3531,7.3531,6.8268,6.8523,5391926.0],["2008-11-18",6.8932,6.9647,6.1421,6.3822,5078806.0],["2008-11-19",6.5202,6.7706,6.2749,6.3107,5050626.0],["2008-11-20",6.1574,6.5713,5.953,6.0858,6816427.0],["2008-11-21",6.1983,6.5764,5.7741,6.5662,6704682.0],["2008-11-24",7.0107,7.0107,6.418,6.9647,3938267.0],["2008-11-25",7.0976,7.0976,6.4742,6.7757,4300703.0],["2008-11-26",6.6735,7.3071,6.653,7.2305,2200647.0],["2008-11-28",7.1334,7.813,7.0056,7.6648,1602587.0],["2008-12-01",7.2969,7.394,6.7655,6.7655,2944698.0],["2008-12-02",6.7348,7.164,6.653,7.0005,3695012.0],["2008-12-03",6.8217,7.1538,6.745,7.0823,3282476.0],["2008-12-04",6.9034,7.1385,6.3567,6.5508,4670185.0],["2008-12-05",6.5917,7.0567,6.3618,7.0465,4676056.0],["2008-12-08",7.2816,7.7414,7.2151,7.6444,6369448.0],["2008-12-09",7.7925,7.7925,6.9392,7.164,8902980.0],["2008-12-10",7.1487,7.4604,6.8779,7.0261,8295919.0],["2008-12-11",6.9341,7.0363,6.5815,6.6224,7323290.0],["2008-12-12",6.5151,6.9136,6.5151,6.6786,5269418.0],["2008-12-15",6.7859,6.8779,6.4844,6.6173,3721235.0],["2008-12-16",6.6837,6.8728,6.5355,6.7144,5754950.0],["2008-12-17",6.6633,6.9341,6.5457,6.8779,10228261.0],["2008-12-18",7.0261,7.1794,6.837,7.1027,9071869.0],["2008-12-19",7.1998,7.4246,6.7041,7.1845,10872896.0],["2008-12-22",7.2253,7.3889,6.8319,6.9801,2650169.0],["2008-12-23",6.8319,7.1078,6.7859,6.9596,1587714.0],["2008-12-24",6.9954,7.0772,6.9392,6.9954,574575.0],["2008-12-26",7.0772,7.0772,6.883,6.9954,1118230.0],["2008-12-29",7.0567,7.1027,6.7961,6.929,1892028.0],["2008-12-30",6.9034,7.0772,6.9034,7.0669,2157984.0],["2008-12-31",7.0261,7.2713,6.9545,7.2356,3263297.0],["2009-01-02",7.2202,7.5524,7.1896,7.4859,2796553.0],["2009-01-05",7.4297,7.7159,7.3378,7.5626,3985235.0],["2009-01-06",7.6086,7.721,7.4502,7.6597,3476610.0],["2009-01-07",7.3684,7.6495,7.3071,7.44,2390280.0],["2009-01-08",7.2918,7.721,7.164,7.7057,3765464.0],["2009-01-09",7.6392,7.7619,7.4144,7.5422,2763675.0],["2009-01-12",7.4962,7.6137,7.3889,7.4553,3226897.0],["2009-01-13",7.5166,7.7925,7.5166,7.6648,4343366.0],["2009-01-14",7.5473,7.6648,7.3327,7.537,3394808.0],["2009-01-15",7.4297,7.6903,7.1742,7.5217,3219852.0],["2009-01-16",7.6648,7.8641,7.2611,7.5422,4213030.0],["2009-01-20",7.5115,7.5115,6.9699,6.9852,3508118.0],["2009-01-21",7.1538,7.4553,7.1538,7.3531,3695990.0],["2009-01-22",7.2867,7.629,7.256,7.4655,3519860.0],["2009-01-23",7.3378,7.6035,7.3378,7.5115,3160555.0],["2009-01-26",7.5933,7.6188,7.2969,7.4451,4085237.0],["2009-01-27",7.537,7.6597,7.3786,7.5984,1813160.0],["2009-01-28",7.5524,7.7261,7.5524,7.6444,3056638.0],["2009-01-29",7.5933,7.6086,7.3224,7.3582,1788502.0],["2009-01-30",7.5933,7.6903,7.2458,7.4093,2941958.0],["2009-02-02",7.2713,7.5166,7.1334,7.4348,2136848.0],["2009-02-03",7.4553,7.537,7.2356,7.4808,2165225.0],["2009-02-04",7.5115,7.6086,6.9954,7.0261,6455556.0],["2009-02-05",6.9392,7.0209,6.7859,6.9136,5552596.0],["2009-02-06",6.9392,7.21,6.8881,7.1231,3454692.0],["2009-02-09",7.072,7.2202,7.0005,7.1794,3407920.0],["2009-02-10",7.0874,7.1794,6.9136,6.9801,2604571.0],["2009-02-11",7.0005,7.1742,6.9699,7.0516,2351531.0],["2009-02-12",6.9596,7.2305,6.929,7.1231,3440406.0],["2009-02-13",7.1589,7.2253,7.118,7.1436,1929798.0],["2009-02-17",6.9239,7.0874,6.7501,6.8932,3028653.0],["2009-02-18",6.929,7.0005,6.6582,6.6786,2240178.0],["2009-02-19",6.7859,6.8421,6.6735,6.7041,3507531.0],["2009-02-20",6.6326,6.6479,6.3669,6.4793,2605746.0],["2009-02-23",6.4844,6.6786,6.464,6.4946,3780728.0],["2009-02-24",6.418,6.8779,6.418,6.7757,6200559.0],["2009-02-25",7.5268,7.8283,7.3327,7.629,12246123.0],["2009-02-26",7.7772,7.9203,7.537,7.5422,4623608.0],["2009-02-27",7.5115,7.9663,7.5115,7.9254,6210735.0],["2009-03-02",7.8232,8.0736,7.7261,7.7976,4942795.0],["2009-03-03",7.8998,8.0634,7.8436,8.002,5311494.0],["2009-03-04",8.094,8.1349,7.7721,7.8947,4722045.0],["2009-03-05",7.7976,7.9969,7.7006,7.7721,4756880.0],["2009-03-06",7.8436,7.9203,7.4962,7.7261,7874772.0],["2009-03-09",7.6852,7.813,7.3633,7.4042,3668396.0],["2009-03-10",7.5677,7.8539,7.5422,7.8385,3593443.0],["2009-03-11",7.8845,8.0225,7.7619,7.8947,2763675.0],["2009-03-12",7.9101,8.5692,7.813,8.4568,5420499.0],["2009-03-13",8.4977,8.6817,8.3291,8.6459,4655116.0],["2009-03-16",8.7225,8.7481,8.4824,8.513,2197515.0],["2009-03-17",8.4977,8.5846,8.3648,8.5692,2424332.0],["2009-03-18",8.6919,8.835,8.5079,8.7685,3100279.0],["2009-03-19",8.7481,8.7481,8.2626,8.3137,3882492.0],["2009-03-20",8.3904,8.467,8.0838,8.1094,2474822.0],["2009-03-23",8.1758,8.5386,8.1094,8.4824,5454550.0],["2009-03-24",8.3495,8.4926,8.2167,8.278,2654866.0],["2009-03-25",8.2422,8.3035,8.0327,8.2984,3766051.0],["2009-03-26",8.3495,8.513,8.2729,8.4415,3288151.0],["2009-03-27",8.3086,8.37,8.0123,8.2371,2786964.0],["2009-03-30",8.1247,8.1911,7.8334,8.1707,3285999.0],["2009-03-31",8.1962,8.3648,8.094,8.186,3024152.0],["2009-04-01",8.2013,8.7634,8.1758,8.7174,5979614.0],["2009-04-02",8.8912,9.2284,8.8758,9.1007,4924399.0],["2009-04-03",9.1773,9.2284,8.9116,9.2131,5530091.0],["2009-04-06",9.0189,9.1313,8.8963,9.116,3063683.0],["2009-04-07",8.7225,8.7736,8.4926,8.5641,5633420.0],["2009-04-08",8.5999,8.8912,8.5079,8.7839,3331205.0],["2009-04-09",9.1671,9.2131,9.0751,9.1722,4699148.0],["2009-04-13",9.1364,9.1722,8.932,9.024,3209871.0],["2009-04-14",8.9934,9.0496,8.6663,8.6663,3731608.0],["2009-04-15",8.6459,8.9116,8.5641,8.6561,2833149.0],["2009-04-16",8.7736,9.1773,8.6714,9.0853,2284798.0],["2009-04-17",9.0649,9.3868,8.978,9.3255,5012660.0],["2009-04-20",9.3562,9.3613,8.9729,9.0291,3334532.0],["2009-04-21",8.9423,9.351,8.8912,9.351,2928651.0],["2009-04-22",9.2744,9.6321,9.2029,9.4481,5174308.0],["2009-04-23",9.4788,9.489,9.0087,9.1058,4378983.0],["2009-04-24",9.1926,9.3664,9.0138,9.3102,3530428.0],["2009-04-27",9.0956,9.6474,9.0853,9.3817,4805609.0],["2009-04-28",9.3919,9.4635,9.1978,9.3153,2486956.0],["2009-04-29",9.581,10.0204,9.5554,9.8467,5970416.0],["2009-04-30",10.092,10.1635,9.6321,9.7036,3238052.0],["2009-05-01",9.7292,9.7292,9.2029,9.5095,4819504.0],["2009-05-04",9.8212,10.465,9.6525,10.327,5620504.0],["2009-05-05",10.2044,10.9147,10.0255,10.8585,5930689.0],["2009-05-06",10.7307,10.9709,10.6234,10.7307,4461373.0],["2009-05-07",10.7716,10.7716,10.1686,10.2657,3953923.0],["2009-05-08",10.2146,10.4497,10.0715,10.3577,3288151.0],["2009-05-11",10.2299,10.5825,10.138,10.3475,2949395.0],["2009-05-12",10.5723,10.5825,9.7905,9.9949,3006539.0],["2009-05-13",9.9591,9.9591,9.6934,9.7956,2202604.0],["2009-05-14",9.7394,9.9796,9.7087,9.862,2088510.0],["2009-05-15",9.8518,10.138,9.8058,9.8569,1740556.0],["2009-05-18",9.8416,10.2504,9.6934,10.2504,2458188.0],["2009-05-19",10.1584,10.5979,10.1584,10.5161,3904606.0],["2009-05-20",10.6745,11.3286,10.6387,11.1497,7582201.0],["2009-05-21",10.9862,11.0424,10.6285,10.9453,6011121.0],["2009-05-22",11.1702,11.2213,10.9913,11.1548,2321002.0],["2009-05-26",11.2877,11.3746,11.068,11.3746,4297963.0],["2009-05-27",11.0526,11.349,11.0526,11.1753,3798733.0],["2009-05-28",11.2775,11.3694,10.9249,11.2519,3007909.0],["2009-05-29",11.4001,11.4921,11.2417,11.4716,4210681.0],["2009-06-01",11.533,11.7527,11.2826,11.4461,5081938.0],["2009-06-02",11.5789,11.5789,11.1855,11.4614,5069804.0],["2009-06-03",11.6556,11.6556,11.3183,11.4972,3565850.0],["2009-06-04",11.6198,11.6198,11.3388,11.3848,3956858.0],["2009-06-05",11.5534,11.86,11.303,11.7629,4290135.0],["2009-06-08",11.7476,11.9571,11.5585,11.8804,1591628.0],["2009-06-09",11.9469,12.1002,11.7067,12.0337,3570938.0],["2009-06-10",12.1666,12.3045,11.5943,11.7476,2745475.0],["2009-06-11",11.6352,11.7374,11.441,11.5841,2102405.0],["2009-06-12",11.4716,11.5789,11.1037,11.303,3180908.0],["2009-06-15",11.2417,11.2519,10.8125,11.0986,3133940.0],["2009-06-16",11.1957,11.2366,10.6336,10.7256,2269533.0],["2009-06-17",10.5774,10.8636,10.4803,10.8022,2489695.0],["2009-06-18",10.8789,10.9811,10.7512,10.8176,1806311.0],["2009-06-19",10.8585,10.9351,10.5723,10.6796,3438253.0],["2009-06-22",10.5416,10.6847,10.2759,10.373,2860351.0],["2009-06-23",10.327,10.5263,10.1584,10.2657,2420222.0],["2009-06-24",10.281,11.0015,10.281,10.5263,3469370.0],["2009-06-25",10.5621,10.8074,10.5008,10.746,3862531.0],["2009-06-26",10.7869,11.165,10.7103,11.1088,8879105.0],["2009-06-29",11.1702,11.3643,11.1139,11.3388,2502612.0],["2009-06-30",11.5687,11.5687,11.3132,11.5023,5665319.0],["2009-07-01",11.5483,11.9366,11.4512,11.7476,2902035.0],["2009-07-02",11.7016,11.8242,11.2519,11.2826,3423184.0],["2009-07-06",11.257,11.2826,11.068,11.211,3634932.0],["2009-07-07",11.257,11.3541,11.0884,11.1497,4564311.0],["2009-07-08",11.2161,11.2928,10.9453,11.165,3331792.0],["2009-07-09",11.2979,11.5943,11.2417,11.4665,3705775.0],["2009-07-10",11.4921,11.7016,11.2775,11.4716,3661351.0],["2009-07-13",11.4461,11.5176,11.1497,11.4359,1974613.0],["2009-07-14",11.3643,11.8089,11.2724,11.7118,3230224.0],["2009-07-15",11.7782,12.2075,11.7527,12.0439,3466043.0],["2009-07-16",12.0695,12.1564,11.7476,12.0644,2304368.0],["2009-07-17",11.9928,12.0644,11.8293,11.9315,1486537.0],["2009-07-20",11.8038,12.2841,11.7527,12.2534,2606724.0],["2009-07-21",12.2637,12.2637,12.0695,12.2177,1579299.0],["2009-07-22",12.2126,12.2637,12.0286,12.1972,2426289.0],["2009-07-23",12.1921,12.3812,12.0082,12.2739,5398776.0],["2009-07-24",12.3199,12.4323,12.1155,12.2586,1241325.0],["2009-07-27",12.2994,12.2994,11.998,12.2943,1528613.0],["2009-07-28",12.2075,12.4936,12.1359,12.4681,2598896.0],["2009-07-29",12.463,12.5345,12.2892,12.3148,1881851.0],["2009-07-30",12.5192,12.606,12.3556,12.4578,3491679.0],["2009-07-31",12.4732,12.5805,12.417,12.5192,2750955.0],["2009-08-03",12.5192,13.0199,12.417,12.9739,5539093.0],["2009-08-04",13.0148,13.0915,12.606,12.7644,6515831.0],["2009-08-05",12.8769,12.9433,12.5243,12.7389,2841173.0],["2009-08-06",12.8666,13.0812,12.6469,12.7133,2777766.0],["2009-08-07",12.7747,13.163,12.6162,13.1375,2785985.0],["2009-08-10",13.1528,13.2805,12.8769,13.0097,2002207.0],["2009-08-11",13.0812,13.1323,12.6776,12.7798,2618075.0],["2009-08-12",12.8411,13.0915,12.7644,12.8411,2226088.0],["2009-08-13",12.8309,12.8513,12.5754,12.6622,3929265.0],["2009-08-14",12.7184,12.8155,12.3454,12.6571,2661324.0],["2009-08-17",12.4527,12.6009,12.3301,12.4067,1844864.0],["2009-08-18",12.4119,12.6776,12.3914,12.5856,1475969.0],["2009-08-19",12.4119,12.8104,12.3914,12.7389,3073273.0],["2009-08-20",12.606,12.9024,12.5345,12.8462,1884395.0],["2009-08-21",12.8053,13.1272,12.7798,13.0915,2599483.0],["2009-08-24",13.0915,13.3214,12.9995,13.209,2294387.0],["2009-08-25",13.3265,13.8068,13.2448,13.6433,5293098.0],["2009-08-26",13.628,13.7251,13.444,13.7149,3392655.0],["2009-08-27",13.6791,13.6791,13.209,13.4798,3363496.0],["2009-08-28",13.6382,13.6382,13.0199,13.2192,4710303.0],["2009-08-31",13.2345,13.4032,13.1375,13.2448,4409512.0],["2009-09-01",13.1579,13.5207,13.0455,13.0506,3607534.0],["2009-09-02",13.1272,13.1579,12.8973,13.0557,1797113.0],["2009-09-03",13.1681,13.2243,13.0148,13.1323,2163855.0],["2009-09-04",13.2039,13.3521,13.0864,13.3367,2816123.0],["2009-09-08",13.536,13.6331,13.3878,13.6178,1900443.0],["2009-09-09",13.6791,13.9397,13.5054,13.8835,2970922.0],["2009-09-10",13.9448,14.5376,13.909,14.5222,3965860.0],["2009-09-11",14.5478,14.6551,14.3229,14.4813,2053871.0],["2009-09-14",14.4813,14.5376,14.2974,14.4865,2174031.0],["2009-09-15",14.558,14.7726,14.4098,14.7471,2245462.0],["2009-09-16",14.9157,15.2018,14.6551,15.0434,3163882.0],["2009-09-17",14.931,15.0945,14.8441,14.9463,3519273.0],["2009-09-18",14.9157,15.2121,14.8544,15.1252,4846902.0],["2009-09-21",15.115,15.2529,14.9463,15.0179,4374286.0],["2009-09-22",15.1252,15.2018,15.0128,15.0996,2101427.0],["2009-09-23",15.0741,15.1456,14.7471,14.7471,2329613.0],["2009-09-24",14.7471,14.7471,14.4354,14.5273,1896724.0],["2009-09-25",14.4507,14.5171,14.1441,14.1543,2721209.0],["2009-09-28",14.1748,14.5478,14.1594,14.4762,1801418.0],["2009-09-29",14.4098,14.742,14.4098,14.5018,1939387.0],["2009-09-30",14.65,14.885,14.5427,14.7624,3264080.0],["2009-10-01",14.9004,15.2683,14.7011,14.7726,7432882.0],["2009-10-02",14.7624,14.8595,14.558,14.8288,4356282.0],["2009-10-05",15.0128,15.1252,14.8697,15.0434,3044309.0],["2009-10-06",15.0639,15.4982,15.0077,15.3756,3157032.0],["2009-10-07",15.4216,15.4727,15.2376,15.442,2639993.0],["2009-10-08",15.6004,15.8968,15.4522,15.7997,5070783.0],["2009-10-09",15.8406,15.8406,15.4727,15.6106,1999858.0],["2009-10-12",15.6566,15.7435,15.4011,15.4573,1028208.0],["2009-10-13",15.4267,15.488,15.2734,15.3551,1750145.0],["2009-10-14",15.4931,15.5697,15.304,15.5238,3455866.0],["2009-10-15",15.5238,15.5238,15.2529,15.3347,3098127.0],["2009-10-16",15.2887,15.5033,15.1559,15.3858,4543371.0],["2009-10-19",15.4216,15.8712,15.2938,15.7741,4001674.0],["2009-10-20",15.9172,16.0194,15.6924,15.7435,4025745.0],["2009-10-21",15.6208,15.7588,15.1814,15.1967,2916909.0],["2009-10-22",15.534,15.5391,15.1252,15.2121,3389133.0],["2009-10-23",15.2069,15.2836,15.023,15.1967,3304199.0],["2009-10-26",15.1916,15.4062,15.1099,15.1865,4149818.0],["2009-10-27",15.2529,15.2887,14.8084,14.8441,1296121.0],["2009-10-28",14.5069,14.6909,14.2412,14.2974,2844500.0],["2009-10-29",14.2463,14.7113,14.1901,14.6704,3319268.0],["2009-10-30",14.6602,14.7062,13.9704,14.0521,3355472.0],["2009-11-02",13.9653,14.4762,13.8222,13.9397,6384321.0],["2009-11-03",13.9244,14.3229,13.6127,14.3127,5676279.0],["2009-11-04",14.5682,15.2018,14.4916,14.5478,8431343.0],["2009-11-05",14.5478,15.1507,14.4762,15.1456,3793644.0],["2009-11-06",15.023,15.3654,14.9259,15.3654,3396765.0],["2009-11-09",15.3756,15.7486,15.2836,15.7333,3217699.0],["2009-11-10",15.6208,15.7639,15.4165,15.5391,2200647.0],["2009-11-11",15.6873,15.7997,15.4727,15.5033,2237242.0],["2009-11-12",15.5187,15.723,15.3449,15.3909,2222761.0],["2009-11-13",15.3909,15.6362,15.3347,15.6157,2990687.0],["2009-11-16",15.6311,16.1369,15.6208,16.1318,2192819.0],["2009-11-17",16.091,16.2902,15.9888,16.2902,2288124.0],["2009-11-18",16.2289,16.3464,16.045,16.0756,1989095.0],["2009-11-19",16.0143,16.0347,15.6719,15.9019,1663254.0],["2009-11-20",15.7333,16.0501,15.5749,15.9223,2316501.0],["2009-11-23",16.2902,16.556,15.999,16.1676,2125889.0],["2009-11-24",16.2596,16.3311,15.9836,16.326,2214933.0],["2009-11-25",16.3056,16.3209,16.1369,16.2749,2166595.0],["2009-11-27",15.8252,16.1932,15.7588,16.1318,675948.0],["2009-11-30",16.2085,16.3669,16.0552,16.326,3169557.0],["2009-12-01",16.5049,16.6633,16.4435,16.5508,4317533.0],["2009-12-02",16.6071,16.7041,16.4538,16.5508,3594226.0],["2009-12-03",16.6581,16.6786,16.1318,16.1369,2805555.0],["2009-12-04",16.418,16.418,15.8917,16.0347,3099888.0],["2009-12-07",16.0347,16.2953,15.9939,16.0756,2273643.0],["2009-12-08",16.0807,16.1012,15.8355,15.861,1751906.0],["2009-12-09",15.815,15.8917,15.6668,15.6924,2132739.0],["2009-12-10",15.6566,16.2391,15.6208,16.2034,2600462.0],["2009-12-11",16.2443,16.3771,16.1472,16.3158,2207105.0],["2009-12-14",16.3567,16.3771,15.9785,16.2289,5389774.0],["2009-12-15",16.372,16.372,16.0654,16.188,2453100.0],["2009-12-16",16.2749,16.3362,16.0245,16.0552,2129412.0],["2009-12-17",15.8763,16.2851,15.8355,16.1114,2551341.0],["2009-12-18",16.1165,16.188,15.9172,16.0858,2713381.0],["2009-12-21",16.2187,16.3209,16.1318,16.1983,1679693.0],["2009-12-22",16.1983,16.1983,16.0143,16.0756,1674801.0],["2009-12-23",16.0654,16.0961,15.7639,15.7844,2319436.0],["2009-12-24",15.907,15.9377,15.7895,15.9019,346585.0],["2009-12-28",15.9683,16.0961,15.8304,15.8661,1151499.0],["2009-12-29",15.8866,16.0194,15.8815,15.9172,746987.0],["2009-12-30",15.861,15.9479,15.5391,15.7179,1711788.0],["2009-12-31",15.815,15.8406,15.6515,15.6719,756772.0],["2010-01-04",15.6975,15.9683,15.6822,15.8406,2844108.0],["2010-01-05",15.8968,16.5355,15.8406,16.464,3193041.0],["2010-01-06",16.6071,16.7603,16.4027,16.7092,3873099.0],["2010-01-07",16.6786,16.8523,16.6224,16.699,2506526.0],["2010-01-08",16.653,16.8421,16.5866,16.7501,2448598.0],["2010-01-11",16.7859,16.8421,16.6122,16.6939,2361512.0],["2010-01-12",16.6581,16.6837,16.234,16.2494,2803598.0],["2010-01-13",16.2238,16.4027,15.9888,16.3464,2359164.0],["2010-01-14",16.2289,16.4844,16.1778,16.2136,1634291.0],["2010-01-15",16.6479,16.8728,16.4793,16.5713,4101481.0],["2010-01-19",16.4844,16.5968,16.418,16.556,1991835.0],["2010-01-20",16.4384,16.5253,16.3107,16.4282,1887722.0],["2010-01-21",16.5151,16.6122,16.0041,16.2545,2357011.0],["2010-01-22",16.2187,16.3311,15.7793,15.7844,2014927.0],["2010-01-25",15.861,15.9836,15.6464,15.7537,1784197.0],["2010-01-26",15.7793,15.8048,15.58,15.7435,1652295.0],["2010-01-27",15.6362,15.7435,15.1354,15.4369,2487347.0],["2010-01-28",15.4062,15.58,15.1916,15.4676,2016101.0],["2010-01-29",15.5544,15.5646,15.1354,15.1559,2745867.0],["2010-02-01",15.3091,15.396,15.1201,15.2223,2543904.0],["2010-02-02",15.1916,15.2887,14.9821,15.0792,3919871.0],["2010-02-03",15.0792,15.0996,14.9719,14.9974,4838291.0],["2010-02-04",14.885,14.9208,14.5835,14.6244,3915370.0],["2010-02-05",14.5784,14.5784,14.1492,14.5427,4797781.0],["2010-02-08",14.6091,14.7266,14.5222,14.5682,3946290.0],["2010-02-09",14.6398,15.0026,14.6398,14.9566,5386447.0],["2010-02-10",14.4251,14.6346,14.231,14.2463,8053446.0],["2010-02-11",14.2156,14.3894,14.1543,14.3127,6643232.0],["2010-02-12",14.2974,14.6857,14.1492,14.6602,5311689.0],["2010-02-16",14.5631,14.8493,14.5171,14.7879,2650757.0],["2010-02-17",15.7486,16.2494,15.6822,16.0347,19702293.0],["2010-02-18",15.953,16.2953,15.9274,16.1472,4297963.0],["2010-02-19",16.1165,16.556,16.0552,16.3567,5625201.0],["2010-02-22",16.4793,16.6888,16.372,16.3975,6083726.0],["2010-02-23",16.0552,16.556,15.9888,16.3873,11183081.0],["2010-02-24",16.4793,16.4793,16.1472,16.3516,9144670.0],["2010-02-25",16.2596,16.2647,15.9172,16.0399,14534052.0],["2010-02-26",16.1369,16.1369,15.8048,15.9172,119175820.0],["2010-03-01",15.8815,15.9428,15.7435,15.7844,15196888.0],["2010-03-02",15.8661,15.8917,15.6873,15.7128,11565087.0],["2010-03-03",15.8457,15.8457,15.6413,15.6413,6157700.0],["2010-03-04",15.626,16.045,15.5902,15.8815,6135782.0],["2010-03-05",16.0245,16.1472,15.9121,16.1216,5055714.0],["2010-03-08",16.1216,16.2749,16.0245,16.188,4766469.0],["2010-03-09",15.8406,16.3464,15.7895,16.3056,3898344.0],["2010-03-10",16.2034,16.4538,15.9888,16.2953,4785648.0],["2010-03-11",16.1983,16.5253,16.1063,16.4997,3698339.0],["2010-03-12",16.5151,16.6019,16.3413,16.5764,5096811.0],["2010-03-15",16.6019,16.6224,16.4231,16.5508,3764485.0],["2010-03-16",16.4844,16.6122,16.4282,16.5764,2881291.0],["2010-03-17",16.556,16.7706,16.4538,16.6428,2462102.0],["2010-03-18",16.699,16.7144,16.5457,16.6326,1920208.0],["2010-03-19",16.6071,16.8728,16.5049,16.6071,4454523.0],["2010-03-22",16.5866,17.0056,16.4435,16.9545,3696577.0],["2010-03-23",16.9443,17.0669,16.8523,17.0414,4728895.0],["2010-03-24",16.9085,17.1691,16.8881,17.0976,4051186.0],["2010-03-25",17.164,17.3122,16.9852,17.0669,3922806.0],["2010-03-26",17.2969,17.2969,17.0414,17.164,3761158.0],["2010-03-29",17.302,17.4808,17.0772,17.1691,3096952.0],["2010-03-30",17.1742,17.5575,17.0465,17.4962,4696800.0],["2010-03-31",17.348,17.3991,17.2049,17.2662,4061166.0],["2010-04-01",17.2918,17.3122,17.1027,17.2764,3268190.0],["2010-04-05",17.2713,17.4451,17.1691,17.4297,3877600.0],["2010-04-06",17.3582,17.7159,17.3429,17.6903,4631828.0],["2010-04-07",17.6239,17.6341,17.3327,17.4297,5457682.0],["2010-04-08",17.4195,17.5115,17.348,17.3991,4031616.0],["2010-04-09",17.4195,17.8232,17.3838,17.7976,3411247.0],["2010-04-12",17.8028,17.8181,17.6955,17.7261,2521595.0],["2010-04-13",17.7414,17.8794,17.629,17.8641,3229833.0],["2010-04-14",17.8181,18.0531,17.7057,18.0531,3551564.0],["2010-04-15",18.0838,18.1042,17.9254,17.9765,3454692.0],["2010-04-16",17.8896,18.232,17.7772,17.9816,7670853.0],["2010-04-19",17.9867,18.1656,17.8385,18.0583,3697947.0],["2010-04-20",18.1196,18.4415,18.0583,18.4057,3053898.0],["2010-04-21",18.4619,18.7532,18.4313,18.6254,6195862.0],["2010-04-22",18.5846,18.7379,18.4159,18.7174,4670576.0],["2010-04-23",18.7634,19.116,18.5692,19.0598,5295642.0],["2010-04-26",19.0904,19.116,18.8605,18.9065,4473702.0],["2010-04-27",18.7787,18.8912,18.3853,18.4415,5026555.0],["2010-04-28",18.5028,18.6254,18.3597,18.5233,3411247.0],["2010-04-29",18.697,19.2488,18.6663,19.162,8187501.0],["2010-04-30",19.2897,19.9847,19.2233,19.7905,8488488.0],["2010-05-03",19.9285,20.1329,19.7752,20.1124,6644211.0],["2010-05-04",19.9693,19.9847,19.6627,19.862,5253567.0],["2010-05-05",19.6321,19.7087,19.0342,19.208,4952776.0],["2010-05-06",19.0547,19.4992,17.1231,18.559,5633616.0],["2010-05-07",18.6459,18.932,17.8232,18.0123,6462014.0],["2010-05-10",18.5999,19.7547,18.5999,19.2897,6039498.0],["2010-05-11",19.2999,19.5963,19.0547,19.4941,4589556.0],["2010-05-12",19.5095,19.8007,19.4481,19.7854,2359164.0],["2010-05-13",19.8109,19.9796,19.4635,19.4635,2703987.0],["2010-05-14",19.4073,19.4788,18.9985,19.1569,3351362.0],["2010-05-17",19.2642,19.351,18.7276,19.0087,4269587.0],["2010-05-18",19.1671,19.2999,18.7583,18.9525,3157815.0],["2010-05-19",18.9014,19.2233,18.5795,18.932,5457877.0],["2010-05-20",18.5948,18.7941,18.2729,18.2882,5554162.0],["2010-05-21",17.9918,18.7225,17.9152,18.6101,6320719.0],["2010-05-24",18.5181,18.8196,18.3444,18.5948,3680334.0],["2010-05-25",18.1451,18.6714,17.813,18.6306,5580973.0],["2010-05-26",18.7174,19.4379,18.6357,19.0189,5863368.0],["2010-05-27",19.3357,19.7854,19.3357,19.7803,3852550.0],["2010-05-28",19.6679,19.7394,19.0547,19.2437,5226169.0],["2010-06-01",19.024,19.5299,18.9474,18.9474,3383066.0],["2010-06-02",19.07,19.9642,18.9576,19.9642,9252500.0],["2010-06-03",19.8825,20.2044,19.7547,19.8671,5491342.0],["2010-06-04",19.5708,19.6065,18.8094,18.8809,5128514.0],["2010-06-07",18.8605,19.0547,18.4006,18.4262,3969579.0],["2010-06-08",18.4262,18.4568,17.8334,18.3291,6412502.0],["2010-06-09",18.3393,18.7787,18.2626,18.3137,4121638.0],["2010-06-10",18.6612,19.4277,18.4313,19.4073,4757076.0],["2010-06-11",19.1773,19.6832,19.0445,19.6781,4510689.0],["2010-06-14",19.7649,19.9285,19.5606,19.6014,3415356.0],["2010-06-15",19.8007,20.2044,19.627,20.1993,4382310.0],["2010-06-16",20.1073,20.281,19.8876,20.0153,4537892.0],["2010-06-17",20.0,20.184,19.9182,20.0869,3841395.0],["2010-06-18",20.1635,20.2913,19.8927,20.0613,4238275.0],["2010-06-21",20.2862,20.5059,20.0255,20.1175,5775890.0],["2010-06-22",20.138,20.3475,19.7138,19.7752,8182021.0],["2010-06-23",19.8876,19.9182,19.2846,19.5146,5775107.0],["2010-06-24",19.489,19.5299,18.9831,19.0598,7520360.0],["2010-06-25",19.0598,19.3459,18.8452,19.2284,40489939.0],["2010-06-28",19.3102,19.4328,19.1211,19.1313,6582565.0],["2010-06-29",18.9116,18.978,17.9765,18.1196,5953194.0],["2010-06-30",18.0174,18.6101,18.0072,18.2473,6919365.0],["2010-07-01",18.1962,18.4517,17.8641,18.4415,5636356.0],["2010-07-02",18.4773,18.5743,17.8539,18.0838,3723192.0],["2010-07-06",18.3035,18.5284,18.0123,18.2064,3778184.0],["2010-07-07",18.1809,18.5641,18.1656,18.5335,4616367.0],["2010-07-08",18.6561,18.7123,18.324,18.5641,3744132.0],["2010-07-09",18.5233,18.651,18.3648,18.5437,4356869.0],["2010-07-12",18.4006,18.5335,18.1809,18.3648,3540996.0],["2010-07-13",18.513,18.8503,18.4108,18.7021,4844358.0],["2010-07-14",18.5948,18.8605,18.4517,18.7174,3534929.0],["2010-07-15",18.6817,18.7276,18.278,18.5437,3309678.0],["2010-07-16",18.467,18.5284,17.8436,17.8794,4050990.0],["2010-07-19",17.9509,18.1962,17.8794,18.1042,2754478.0],["2010-07-20",17.8028,18.3291,17.7312,18.2984,3948052.0],["2010-07-21",18.3291,18.3597,17.8028,17.8743,4396009.0],["2010-07-22",18.0378,18.5079,17.8334,18.4517,3818498.0],["2010-07-23",18.3904,18.9014,18.278,18.8912,3259775.0],["2010-07-26",18.9576,19.5657,18.8912,19.5657,3676029.0],["2010-07-27",19.5963,19.6883,19.3051,19.4073,2799097.0],["2010-07-28",19.3664,19.4073,19.1875,19.3408,2448598.0],["2010-07-29",19.5197,19.6985,19.2386,19.4481,2909081.0],["2010-07-30",19.2233,19.8263,19.0138,19.7292,4481334.0],["2010-08-02",20.1022,20.4343,20.046,20.1124,5621874.0],["2010-08-03",20.0664,20.3015,19.397,19.6219,8408642.0],["2010-08-04",19.6934,19.7292,19.4328,19.6014,3922611.0],["2010-08-05",19.4175,19.6065,19.1569,19.5912,4598559.0],["2010-08-06",19.3766,19.5657,19.2948,19.5146,4278589.0],["2010-08-09",19.5606,19.5606,19.4175,19.5299,2993232.0],["2010-08-10",19.4226,19.7547,19.3204,19.7087,4530455.0],["2010-08-11",19.4175,19.4532,19.1569,19.3817,4887608.0],["2010-08-12",19.162,19.2744,18.9371,19.0904,4093848.0],["2010-08-13",18.9627,19.1824,18.9269,19.0087,3397548.0],["2010-08-16",18.9065,18.9678,18.7328,18.8912,2181468.0],["2010-08-17",19.024,19.4328,18.8912,19.2897,2937066.0],["2010-08-18",19.2488,19.6423,19.1058,19.4379,1961501.0],["2010-08-19",19.3051,19.4226,19.0087,19.0956,2271686.0],["2010-08-20",19.0393,19.3562,18.9014,19.3255,3907150.0],["2010-08-23",19.4226,19.5708,19.1824,19.3102,2051523.0],["2010-08-24",19.1415,19.1824,18.8043,18.8094,2609072.0],["2010-08-25",18.6817,18.8912,18.4926,18.8043,2206322.0],["2010-08-26",18.8554,19.1262,18.835,18.9985,3592073.0],["2010-08-27",19.1671,19.4686,18.8503,19.4124,2575412.0],["2010-08-30",19.3766,19.627,19.2846,19.2846,1964437.0],["2010-08-31",19.1875,19.5248,19.1467,19.2897,2973270.0],["2010-09-01",19.5401,20.0562,19.5299,19.8978,3909499.0],["2010-09-02",19.9591,20.1993,19.9234,20.1533,2244483.0],["2010-09-03",20.373,20.7052,20.2146,20.5314,2230784.0],["2010-09-07",20.1482,20.3526,19.8927,20.0204,2217868.0],["2010-09-08",20.0511,20.3219,19.9438,20.0,2548014.0],["2010-09-09",20.2351,20.2862,19.8978,20.0,2391258.0],["2010-09-10",20.0,20.1942,19.9131,20.1788,1195727.0],["2010-09-13",20.3577,20.6081,20.3015,20.373,1977157.0],["2010-09-14",20.3577,20.6898,20.2402,20.6694,3652740.0],["2010-09-15",20.792,21.5176,20.7256,21.2264,5883329.0],["2010-09-16",21.2417,21.3643,20.8891,21.2366,3662525.0],["2010-09-17",21.4052,21.5534,21.2213,21.4563,4364893.0],["2010-09-20",21.5841,22.2586,21.4257,22.1615,4332798.0],["2010-09-21",22.2381,22.5652,22.0235,22.095,3486787.0],["2010-09-22",22.095,22.279,21.6505,21.722,4258041.0],["2010-09-23",21.5892,22.0388,21.4359,21.722,2296344.0],["2010-09-24",22.0848,22.2892,22.0337,22.2483,3874077.0],["2010-09-27",22.2279,22.4732,22.1206,22.3505,2372275.0],["2010-09-28",22.3045,22.4067,22.1308,22.325,3274452.0],["2010-09-29",22.233,22.371,22.0899,22.2279,1806115.0],["2010-09-30",22.4272,22.6827,22.187,22.2534,3381109.0],["2010-10-01",22.3812,22.3812,21.9622,22.1104,2869745.0],["2010-10-04",22.0235,22.1615,21.7169,21.768,4177021.0],["2010-10-05",21.9571,22.4936,21.8344,22.4272,4873321.0],["2010-10-06",22.4272,22.5243,21.9724,22.141,3258796.0],["2010-10-07",22.2637,22.4323,22.141,22.4016,2260726.0],["2010-10-08",22.4681,22.4987,22.0235,22.1921,2899883.0],["2010-10-11",22.1768,22.325,22.0337,22.0797,1785567.0],["2010-10-12",22.0542,22.3148,21.7476,22.2228,1965219.0],["2010-10-13",22.325,22.6367,22.325,22.4578,2305150.0],["2010-10-14",22.1768,22.4221,21.9162,22.0695,3595400.0],["2010-10-15",22.3199,22.3199,21.7987,22.0695,2782071.0],["2010-10-18",22.0848,22.1921,21.9775,22.1155,1694958.0],["2010-10-19",21.8651,22.1359,21.6454,21.7987,2951547.0],["2010-10-20",21.8753,22.4221,21.7833,22.1615,2182446.0],["2010-10-21",22.2943,22.652,22.0593,22.1768,1955630.0],["2010-10-22",22.2739,22.4323,22.1104,22.3454,1334674.0],["2010-10-25",22.5243,23.0864,22.4681,22.6265,3953727.0],["2010-10-26",22.5498,22.8309,22.4067,22.7849,2021385.0],["2010-10-27",22.5907,22.9893,22.4016,22.9739,3893256.0],["2010-10-28",23.1375,23.209,22.8053,22.979,2760544.0],["2010-10-29",22.8411,22.8615,22.5805,22.8258,3388937.0],["2010-11-01",22.9535,23.0864,22.5447,22.6878,2205930.0],["2010-11-02",22.9842,23.0812,22.6878,22.7338,3467413.0],["2010-11-03",21.8651,22.0184,21.5381,21.768,8625869.0],["2010-11-04",21.9673,22.0388,21.303,21.4359,5138886.0],["2010-11-05",21.4563,21.5381,20.9862,21.0066,4863341.0],["2010-11-08",21.0271,21.2059,20.8125,20.9351,4050794.0],["2010-11-09",20.9607,21.0424,20.6438,20.7103,4371547.0],["2010-11-10",20.7307,21.1242,20.5263,21.0322,5476469.0],["2010-11-11",20.9096,20.9453,20.5876,20.746,5125774.0],["2010-11-12",20.7001,20.8585,20.5519,20.6438,3337468.0],["2010-11-15",20.746,20.7614,20.4446,20.557,4203440.0],["2010-11-16",20.4394,20.6081,20.2453,20.5774,4793084.0],["2010-11-17",20.792,21.2877,20.6796,21.2877,9117467.0],["2010-11-18",21.5483,21.8344,21.4614,21.6607,4676643.0],["2010-11-19",21.676,21.7782,21.4512,21.6352,2615531.0],["2010-11-22",21.5636,21.5994,21.2979,21.5074,2954287.0],["2010-11-23",21.3132,21.3132,20.9147,21.0526,2924541.0],["2010-11-24",21.1702,21.5943,21.1702,21.5074,2047805.0],["2010-11-26",21.3286,21.6249,21.2519,21.5278,1295143.0],["2010-11-29",21.3183,21.3183,20.8482,21.1753,3924372.0],["2010-11-30",20.93,21.1957,20.8176,20.838,7354993.0],["2010-12-01",21.1446,21.2315,20.7512,21.1242,4805805.0],["2010-12-02",21.0731,21.6249,21.0731,21.5227,2671305.0],["2010-12-03",21.4767,21.9571,21.3899,21.9315,2827082.0],["2010-12-06",21.8447,22.0133,21.7322,21.9162,2936087.0],["2010-12-07",22.0899,22.2483,21.9622,22.0286,5415410.0],["2010-12-08",22.0542,22.1666,21.7169,21.814,2324720.0],["2010-12-09",21.9111,21.9162,21.533,21.6811,2598896.0],["2010-12-10",21.7527,21.7629,21.5125,21.7067,2928455.0],["2010-12-13",21.8293,21.9571,21.4205,21.4716,3084036.0],["2010-12-14",21.5227,21.5841,21.4052,21.5023,1440352.0],["2010-12-15",21.4819,21.7374,21.3388,21.3643,2250941.0],["2010-12-16",21.3643,21.5738,21.0935,21.5534,2139588.0],["2010-12-17",21.5432,21.7271,21.2979,21.7016,4581728.0],["2010-12-20",21.9111,21.9111,21.5074,21.676,1765801.0],["2010-12-21",21.7936,21.8651,21.6607,21.8242,1733902.0],["2010-12-22",21.8293,21.9417,21.7374,21.86,2688527.0],["2010-12-23",21.8549,21.9571,21.4716,21.5381,2437835.0],["2010-12-27",21.5278,21.5278,21.2775,21.395,1547400.0],["2010-12-28",21.4716,21.5483,21.1548,21.3592,1450333.0],["2010-12-29",21.3592,21.6454,21.257,21.5636,1512761.0],["2010-12-30",21.533,21.533,21.2008,21.3592,2632752.0],["2010-12-31",21.2979,21.5738,21.1855,21.3081,2013949.0],["2011-01-03",21.4614,21.5892,21.3132,21.4665,2657410.0],["2011-01-04",21.5023,21.5074,21.114,21.1702,2702226.0],["2011-01-05",21.0986,21.1957,20.6132,20.7205,6198993.0],["2011-01-06",20.6796,20.6847,20.4548,20.5979,5426370.0],["2011-01-07",20.5979,20.6438,20.2862,20.603,5152977.0],["2011-01-10",20.281,20.5008,20.1686,20.3475,4164300.0],["2011-01-11",20.4599,20.5416,20.3321,20.4139,3020825.0],["2011-01-12",20.4957,20.4957,20.1277,20.2657,5005028.0],["2011-01-13",20.2759,20.2862,19.8007,19.8416,5963958.0],["2011-01-14",19.8263,19.8314,19.2642,19.7036,7588659.0],["2011-01-18",19.8058,20.1993,19.6321,20.1686,5288988.0],["2011-01-19",20.184,20.419,20.0818,20.1788,6372383.0],["2011-01-20",20.5008,20.5314,20.2299,20.327,4793280.0],["2011-01-21",20.4752,20.7103,20.3475,20.4599,4296006.0],["2011-01-24",20.4497,20.6285,20.1329,20.4803,3448234.0],["2011-01-25",20.4394,20.5059,19.9131,20.1686,3105368.0],["2011-01-26",20.184,20.2044,20.0204,20.1226,3177777.0],["2011-01-27",20.1022,20.419,20.0715,20.092,2024908.0],["2011-01-28",20.0664,20.2351,19.719,19.7547,3413986.0],["2011-01-31",19.7547,20.0307,19.7087,19.9285,2483433.0],["2011-02-01",19.4277,19.9591,19.2233,19.9285,4759424.0],["2011-02-02",19.8416,20.4446,19.8365,20.2862,2883052.0],["2011-02-03",20.4037,21.0373,20.3475,21.022,4161365.0],["2011-02-04",21.0424,21.303,20.8022,21.303,3138832.0],["2011-02-07",21.3746,21.6556,21.2315,21.5994,5144953.0],["2011-02-08",21.6556,22.0031,21.4819,21.7425,3421227.0],["2011-02-09",21.6607,22.1717,21.6096,21.9111,2543513.0],["2011-02-10",21.7629,22.1002,21.5483,22.1002,3853529.0],["2011-02-11",21.5023,22.4067,21.2672,22.3556,6611137.0],["2011-02-14",22.3965,22.4834,21.9469,22.1921,2986186.0],["2011-02-15",22.0746,22.4221,21.998,22.3454,2264249.0],["2011-02-16",22.3914,22.652,22.3914,22.5703,1704547.0],["2011-02-17",22.4834,22.4936,22.0695,22.1308,2986186.0],["2011-02-18",22.1666,22.4476,22.0542,22.4374,3034329.0],["2011-02-22",22.2381,22.2432,21.7322,21.9213,2312783.0],["2011-02-23",21.9111,21.9162,21.3132,21.6045,3551368.0],["2011-02-24",21.6454,21.8753,21.4921,21.7782,2112973.0],["2011-02-25",21.8958,22.1002,21.8344,21.9264,1837819.0],["2011-02-28",21.9264,22.0439,21.7578,22.0286,2982272.0],["2011-03-01",22.0644,22.0644,21.3797,21.4154,2892250.0],["2011-03-02",21.3899,21.7118,21.3439,21.5841,2777179.0],["2011-03-03",21.7578,21.8958,21.6198,21.8447,2541556.0],["2011-03-04",21.7885,21.8396,21.2724,21.4308,3557043.0],["2011-03-07",21.4205,21.487,20.9964,21.1906,2831975.0],["2011-03-08",21.2468,21.3286,20.9504,21.1957,2834127.0],["2011-03-09",21.1855,21.2826,20.8891,21.0782,2259748.0],["2011-03-10",20.8074,20.8789,20.5212,20.7001,2354858.0],["2011-03-11",20.7103,21.0782,20.6796,20.9147,2548014.0],["2011-03-14",20.8125,20.8176,20.3321,20.5263,2736082.0],["2011-03-15",20.138,20.4446,20.0818,20.3015,3722605.0],["2011-03-16",20.2044,20.2606,19.7036,19.8058,3873490.0],["2011-03-17",20.0715,20.1584,19.7138,19.8365,3615753.0],["2011-03-18",20.1277,20.1788,19.9131,20.0511,3810475.0],["2011-03-21",20.2606,20.5774,20.1686,20.419,2746454.0],["2011-03-22",20.4139,20.4599,20.1022,20.2197,1654056.0],["2011-03-23",20.1329,20.281,19.7241,20.2248,2540577.0],["2011-03-24",20.3424,20.4343,20.2044,20.2146,1768932.0],["2011-03-25",20.2759,20.3321,20.0613,20.1022,3683074.0],["2011-03-28",20.1022,20.1635,19.8212,19.9285,2516702.0],["2011-03-29",19.8978,19.9285,19.6627,19.7241,5057084.0],["2011-03-30",19.8314,20.4599,19.8007,20.4394,4511864.0],["2011-03-31",20.3373,20.5212,20.3373,20.3883,3287369.0],["2011-04-01",20.4803,20.8585,20.4599,20.649,2673262.0],["2011-04-04",20.7154,20.7716,20.649,20.6847,2075007.0],["2011-04-05",20.6183,20.7971,20.4905,20.6541,2711228.0],["2011-04-06",20.6949,20.7665,20.5825,20.6081,3060944.0],["2011-04-07",20.5519,20.6643,20.4139,20.5723,3642760.0],["2011-04-08",20.5927,20.6438,20.3986,20.4752,2104362.0],["2011-04-11",20.5059,20.5519,20.3679,20.5519,1682041.0],["2011-04-12",20.3781,20.5519,20.3424,20.4446,2232154.0],["2011-04-13",20.5468,20.6592,20.4905,20.5774,2794205.0],["2011-04-14",20.4343,20.5825,20.3832,20.4957,2220999.0],["2011-04-15",20.5416,20.6949,20.3883,20.4701,3231398.0],["2011-04-18",20.2197,20.4599,20.184,20.4446,3365453.0],["2011-04-19",20.5774,20.7307,20.419,20.7103,3146465.0],["2011-04-20",20.9351,21.1497,20.8942,21.1344,3107520.0],["2011-04-21",21.1702,21.1753,20.9658,21.1395,1907096.0],["2011-04-25",21.211,21.3694,21.1191,21.3388,2593025.0],["2011-04-26",21.3541,21.4205,21.1037,21.1855,2739800.0],["2011-04-27",21.1957,21.6863,21.1548,21.6607,3942768.0],["2011-04-28",21.6249,22.4783,21.6249,22.0439,5675300.0],["2011-04-29",22.2637,22.7491,22.1921,22.6162,4892500.0],["2011-05-02",22.5549,23.0864,22.5549,22.8155,3829262.0],["2011-05-03",22.744,22.9535,22.7236,22.79,3627887.0],["2011-05-04",22.8973,23.0301,22.4221,22.5856,3900888.0],["2011-05-05",22.4987,22.79,22.2841,22.56,3252730.0],["2011-05-06",22.8615,23.0966,22.7031,22.8206,2674045.0],["2011-05-09",22.8666,22.8973,22.5856,22.606,2705357.0],["2011-05-10",22.6622,22.9484,22.6622,22.8462,2956831.0],["2011-05-11",22.8258,22.8258,22.3454,22.4221,2769546.0],["2011-05-12",22.3965,22.9944,22.3659,22.9535,3306156.0],["2011-05-13",22.9126,22.9331,22.5754,22.6214,2556429.0],["2011-05-16",22.5856,22.7644,22.2688,22.2943,3062901.0],["2011-05-17",22.2381,22.5192,22.1104,22.4016,1904357.0],["2011-05-18",22.4221,23.117,22.3556,23.0915,2847239.0],["2011-05-19",23.1681,23.4083,23.1017,23.1732,3196759.0],["2011-05-20",23.1681,23.1937,22.7542,22.8564,2257008.0],["2011-05-23",22.5549,22.7849,22.5038,22.606,1570492.0],["2011-05-24",22.7133,22.7236,22.2892,22.2994,2334505.0],["2011-05-25",22.1972,22.2688,22.0439,22.141,3742958.0],["2011-05-26",22.0388,22.279,21.906,22.1717,3673485.0],["2011-05-27",22.2739,22.4016,22.2075,22.3352,2033519.0],["2011-05-31",22.4783,22.5089,22.0286,22.2586,3582876.0],["2011-06-01",22.1513,22.3505,21.7936,21.8242,3587377.0],["2011-06-02",21.8038,22.0746,21.6914,21.768,2835302.0],["2011-06-03",21.5023,21.722,21.4205,21.441,2428246.0],["2011-06-06",21.3541,21.441,20.9504,20.9811,3128264.0],["2011-06-07",21.0884,21.2826,20.9862,21.1446,2634709.0],["2011-06-08",21.0731,21.1037,20.7154,20.7716,2464254.0],["2011-06-09",20.8585,21.022,20.7563,20.93,2958984.0],["2011-06-10",20.8227,20.8738,20.3986,20.4241,3351558.0],["2011-06-13",20.5621,20.7052,20.4088,20.4343,3666244.0],["2011-06-14",20.6898,20.7256,20.5621,20.6847,3554890.0],["2011-06-15",20.4803,20.7665,20.3066,20.327,4564115.0],["2011-06-16",20.3475,20.557,20.2044,20.5468,5780978.0],["2011-06-17",20.7512,20.9044,20.6336,20.649,3855681.0],["2011-06-20",20.5263,20.9402,20.5263,20.9096,3262710.0],["2011-06-21",20.9811,21.5227,20.9811,21.4819,4522431.0],["2011-06-22",21.349,21.487,21.2417,21.303,2353293.0],["2011-06-23",20.2913,20.8022,20.2913,20.7665,4249430.0],["2011-06-24",20.7563,20.7665,20.4292,20.5519,6674936.0],["2011-06-27",20.5621,20.7052,20.3986,20.6234,2501437.0],["2011-06-28",20.7052,20.8993,20.6438,20.884,1786545.0],["2011-06-29",20.9453,21.1242,20.792,20.792,3642760.0],["2011-06-30",20.9709,21.211,20.9249,20.93,4644940.0],["2011-07-01",20.9402,21.4052,20.8891,21.2928,2393607.0],["2011-07-05",21.3081,21.63,21.1906,21.4972,2664847.0],["2011-07-06",21.4308,21.4614,21.2213,21.2621,2734516.0],["2011-07-07",21.5023,21.7271,21.3899,21.7169,4909330.0],["2011-07-08",21.4154,21.6045,21.3132,21.4257,3031784.0],["2011-07-11",21.165,21.4308,21.1191,21.2468,3583658.0],["2011-07-12",21.211,21.5943,21.2008,21.4001,3243140.0],["2011-07-13",21.4614,21.6096,21.303,21.3694,2902818.0],["2011-07-14",21.5534,21.5534,21.1446,21.2519,3200478.0],["2011-07-15",21.3081,21.395,21.0731,21.257,3642955.0],["2011-07-18",21.1191,21.1906,20.6592,20.7409,2691854.0],["2011-07-19",20.884,21.0271,20.8227,20.9351,2384605.0],["2011-07-20",20.8891,20.9964,20.4394,20.5468,5162957.0],["2011-07-21",20.7307,20.9453,20.6847,20.8329,4286809.0],["2011-07-22",20.8738,21.022,20.7205,20.9709,3513989.0],["2011-07-25",20.7205,20.746,20.4343,20.465,4865298.0],["2011-07-26",20.4292,20.5161,20.3526,20.3935,4824005.0],["2011-07-27",20.3475,20.5008,20.184,20.3986,5929906.0],["2011-07-28",20.4292,20.838,20.3475,20.5723,3902649.0],["2011-07-29",20.3424,20.5621,20.281,20.3373,3587377.0],["2011-08-01",20.419,20.511,19.7701,20.0409,6990600.0],["2011-08-02",19.8876,20.1124,19.4839,19.489,4734374.0],["2011-08-03",19.5146,19.7138,18.7379,19.5197,12041030.0],["2011-08-04",19.5503,19.8723,18.7634,18.7839,9849581.0],["2011-08-05",19.0547,19.162,18.37,19.0291,9431566.0],["2011-08-08",18.7583,18.7685,17.7568,17.7568,11687400.0],["2011-08-09",18.1145,19.0342,18.0225,19.0087,10014165.0],["2011-08-10",18.5795,19.1364,18.3291,18.4773,8796715.0],["2011-08-11",18.5999,19.7445,18.5999,19.5095,7704122.0],["2011-08-12",19.7701,20.1073,19.5759,19.9438,6143414.0],["2011-08-15",20.0562,20.2095,19.8467,20.184,2875616.0],["2011-08-16",19.9438,20.3219,19.8058,20.1431,3861357.0],["2011-08-17",20.2146,20.4394,19.8007,20.0102,2440379.0],["2011-08-18",19.5043,19.5043,18.3802,18.6357,7287868.0],["2011-08-19",18.2984,18.9882,18.2984,18.559,5140061.0],["2011-08-22",18.9167,19.0036,18.4568,18.5386,4073495.0],["2011-08-23",18.605,19.2846,18.4824,19.2846,3424750.0],["2011-08-24",19.1773,19.7905,19.07,19.7649,3790122.0],["2011-08-25",19.8365,20.0153,19.4788,19.5146,2998320.0],["2011-08-26",19.351,20.2197,19.2386,20.1942,4043358.0],["2011-08-29",20.3935,20.7716,20.3168,20.7563,2649974.0],["2011-08-30",20.7665,21.4512,20.6949,21.2519,3361735.0],["2011-08-31",21.3592,21.6965,21.2928,21.6045,3822021.0],["2011-09-01",21.5585,21.6914,21.1344,21.1395,3997564.0],["2011-09-02",20.7767,21.0066,20.6081,20.6132,3345491.0],["2011-09-06",19.9029,20.4343,19.7598,20.3219,4371351.0],["2011-09-07",20.4394,20.6643,20.2913,20.6336,3480916.0],["2011-09-08",20.5314,20.6898,20.1533,20.1737,3748438.0],["2011-09-09",19.954,20.1175,19.4328,19.5759,4653355.0],["2011-09-12",19.2948,19.6065,18.8758,19.3051,4457068.0],["2011-09-13",19.351,19.7087,19.2233,19.627,2824147.0],["2011-09-14",19.7649,20.2913,19.5095,20.0409,2703400.0],["2011-09-15",20.2606,20.5161,19.954,20.5059,3246076.0],["2011-09-16",20.6643,20.8942,20.2913,20.5212,4392291.0],["2011-09-19",20.2197,20.327,19.8774,20.2453,3264276.0],["2011-09-20",20.3679,20.5979,20.2299,20.3066,2602419.0],["2011-09-21",20.4343,21.0271,20.281,20.4037,5748296.0],["2011-09-22",19.9029,20.1175,19.397,19.7956,6520920.0],["2011-09-23",19.7752,20.5825,19.6474,20.3883,4087782.0],["2011-09-26",20.6132,21.3132,20.4394,21.2877,5189377.0],["2011-09-27",21.6914,21.8549,21.2213,21.349,4012437.0],["2011-09-28",21.4154,21.4154,20.2657,20.3168,5039275.0],["2011-09-29",20.6592,20.7103,19.4124,19.6934,5323236.0],["2011-09-30",19.4788,19.6014,19.1518,19.2233,4366067.0],["2011-10-03",19.162,19.2642,18.743,18.7685,4894066.0],["2011-10-04",18.5335,19.3204,18.2167,19.2897,4082498.0],["2011-10-05",19.3562,19.4839,18.9678,19.3919,3444907.0],["2011-10-06",19.4073,19.7292,19.1824,19.7241,1619026.0],["2011-10-07",19.8314,19.8314,19.2642,19.4635,3245097.0],["2011-10-10",19.7803,20.0664,19.7036,19.9949,2508287.0],["2011-10-11",19.9693,20.6387,19.8467,20.4752,4038465.0],["2011-10-12",20.6847,20.9096,20.5416,20.7614,2825712.0],["2011-10-13",20.5876,20.8278,20.4497,20.746,1893006.0],["2011-10-14",21.022,21.349,20.93,21.3388,2317871.0],["2011-10-17",21.2775,21.3643,20.8074,20.8636,1974809.0],["2011-10-18",20.8636,21.4001,20.603,21.2417,1929406.0],["2011-10-19",21.2417,21.349,20.9147,20.9862,1674409.0],["2011-10-20",21.022,21.1242,20.8074,20.9811,3019064.0],["2011-10-21",21.2315,21.7936,21.2315,21.7578,3428273.0],["2011-10-24",21.8191,22.1206,21.722,21.9775,2203582.0],["2011-10-25",21.7782,21.9571,21.487,21.5381,1713941.0],["2011-10-26",21.4716,21.5994,21.349,21.487,3415748.0],["2011-10-27",22.0746,22.1308,21.8293,22.0082,3513598.0],["2011-10-28",21.9775,22.0184,21.6863,21.8855,2514941.0],["2011-10-31",21.7527,22.417,21.6709,22.2075,5126362.0],["2011-11-01",21.5023,22.2943,21.2877,21.5994,6574737.0],["2011-11-02",22.2075,22.5396,21.86,22.4936,7919196.0],["2011-11-03",22.6265,22.7695,22.2586,22.698,3358799.0],["2011-11-04",22.4885,22.606,22.2534,22.4936,2500263.0],["2011-11-07",22.4936,22.6214,22.2534,22.5805,1908075.0],["2011-11-08",22.698,23.0659,22.3965,23.025,2526291.0],["2011-11-09",22.2534,22.417,21.303,21.4614,5066673.0],["2011-11-10",21.8242,21.8242,21.1037,21.4972,4935554.0],["2011-11-11",21.7016,22.187,21.6147,22.1717,2753108.0],["2011-11-14",22.1257,22.1666,21.814,21.9162,2409654.0],["2011-11-15",21.7987,21.8753,21.3337,21.4665,4338082.0],["2011-11-16",21.2161,21.6403,21.0884,21.1804,2768764.0],["2011-11-17",21.1191,21.1753,20.7154,20.8074,2732559.0],["2011-11-18",20.9249,20.9555,20.649,20.7563,2156810.0],["2011-11-21",20.5263,20.603,20.1686,20.4854,2712598.0],["2011-11-22",20.5263,20.8533,20.4497,20.7358,2697333.0],["2011-11-23",20.3832,20.4548,19.9336,19.9489,3412812.0],["2011-11-25",19.9131,20.2504,19.8569,20.0409,861471.0],["2011-11-28",20.5365,20.7818,20.373,20.557,2472082.0],["2011-11-29",20.603,20.838,20.4394,20.5672,2767981.0],["2011-11-30",21.1088,21.4716,21.0118,21.4512,3421423.0],["2011-12-01",21.4308,21.4512,20.9913,21.0424,2726688.0],["2011-12-02",21.2059,21.3746,21.1037,21.2008,2917104.0],["2011-12-05",21.5585,21.5841,21.0373,21.2775,2693615.0],["2011-12-06",21.303,21.441,21.2417,21.3797,2131173.0],["2011-12-07",21.303,21.4921,20.9504,21.3541,2440575.0],["2011-12-08",21.1804,21.2366,20.9096,20.976,6153786.0],["2011-12-09",21.0782,21.4819,21.0322,21.4154,2644690.0],["2011-12-12",21.3081,21.3183,20.8636,21.211,3574460.0],["2011-12-13",21.2672,21.5074,20.9862,21.0629,2881683.0],["2011-12-14",21.1395,21.1957,20.5161,20.5314,3183256.0],["2011-12-15",20.7103,20.9249,20.5059,20.5416,2692441.0],["2011-12-16",20.7052,20.746,20.281,20.5263,7172209.0],["2011-12-19",20.5059,20.8022,20.0971,20.1329,2346052.0],["2011-12-20",20.4701,20.8942,20.3526,20.7154,2360729.0],["2011-12-21",20.8278,20.8687,20.5059,20.6081,2135870.0],["2011-12-22",20.6796,20.746,20.465,20.6234,2288124.0],["2011-12-23",20.6796,20.7409,20.6132,20.7052,2161702.0],["2011-12-27",20.649,20.8022,20.4394,20.6592,1964437.0],["2011-12-28",20.7052,20.9147,20.6081,20.7767,2062482.0],["2011-12-29",20.8176,20.976,20.7665,20.9504,3153705.0],["2011-12-30",20.9913,21.1037,20.9351,20.9351,1847995.0],["2012-01-03",21.4461,21.5278,20.8533,20.884,3130809.0],["2012-01-04",20.8789,20.9862,20.7563,20.9402,2604571.0],["2012-01-05",20.7869,20.9862,20.5621,20.9709,2821994.0],["2012-01-06",20.8942,21.1293,20.8176,21.0986,2015319.0],["2012-01-09",21.0577,21.2775,21.0271,21.2366,2228240.0],["2012-01-10",21.4461,21.7016,21.3797,21.6403,2490087.0],["2012-01-11",21.533,22.0491,20.8687,21.9571,3487570.0],["2012-01-12",22.0031,22.2637,21.8651,22.2432,2658976.0],["2012-01-13",22.0899,22.3148,22.0439,22.1461,1854649.0],["2012-01-17",22.4834,22.5958,22.279,22.3301,1584583.0],["2012-01-18",22.2943,22.4885,22.1359,22.4783,1451311.0],["2012-01-19",22.4783,22.9024,22.3761,22.8462,2071484.0],["2012-01-20",22.8666,22.8666,22.3352,22.3812,3421619.0],["2012-01-23",22.3608,22.6009,22.1666,22.3199,2400065.0],["2012-01-24",22.2024,22.4323,22.1564,22.3301,1487711.0],["2012-01-25",22.3199,22.8053,22.2892,22.7287,1698480.0],["2012-01-26",22.8411,22.882,22.56,22.6571,1986159.0],["2012-01-27",22.5754,22.5907,22.2739,22.3148,1504346.0],["2012-01-30",22.1513,22.187,21.8242,21.9826,2717295.0],["2012-01-31",22.1308,22.1819,21.8702,21.9111,2779527.0],["2012-02-01",22.1461,22.3199,22.0031,22.2075,2334701.0],["2012-02-02",22.1564,22.3863,21.8958,22.3301,4672729.0],["2012-02-03",22.5141,22.8615,22.4936,22.8206,3877991.0],["2012-02-06",22.6776,22.9331,22.6367,22.8053,1730575.0],["2012-02-07",22.7236,23.209,22.6622,23.1426,2799880.0],["2012-02-08",23.0966,23.3878,22.9893,23.1732,2131760.0],["2012-02-09",23.209,23.2192,22.928,23.0046,2404762.0],["2012-02-10",22.8513,22.9688,22.7593,22.8871,2142328.0],["2012-02-13",23.1323,23.1579,22.9637,23.0761,1800636.0],["2012-02-14",23.0301,23.1375,22.8871,23.0966,1462858.0],["2012-02-15",23.2039,23.3981,23.1323,23.3776,4105786.0],["2012-02-16",23.7404,23.812,22.7082,22.9637,4316946.0],["2012-02-17",23.0353,23.2448,21.8651,23.1068,4309118.0],["2012-02-21",23.1579,23.1732,22.7031,22.7951,2126476.0],["2012-02-22",22.7287,22.8462,22.4936,22.6111,2300062.0],["2012-02-23",22.56,22.6571,22.4783,22.5652,2813383.0],["2012-02-24",22.7031,22.7798,22.5089,22.7542,2269924.0],["2012-02-27",22.5038,22.9331,22.5038,22.7695,2086162.0],["2012-02-28",22.9126,23.3878,22.8104,23.3674,3718104.0],["2012-02-29",23.255,23.9601,23.2192,23.8375,4024570.0],["2012-03-01",23.8171,23.9295,23.5207,23.7711,3068576.0],["2012-03-02",23.7915,24.3587,23.7149,24.2003,4659421.0],["2012-03-05",24.1032,24.3996,24.0317,24.2821,3058791.0],["2012-03-06",24.0726,24.1901,23.6587,23.7966,3153314.0],["2012-03-07",23.8222,23.9142,23.6229,23.7864,2347030.0],["2012-03-08",23.8426,24.1696,23.8426,24.0572,1741730.0],["2012-03-09",24.1441,24.2207,24.0215,24.1083,1715310.0],["2012-03-12",23.8988,24.0164,23.6127,23.8682,4013416.0],["2012-03-13",23.9755,24.6806,23.8835,24.604,3708711.0],["2012-03-14",24.5171,24.7828,24.3945,24.4813,3254882.0],["2012-03-15",24.5069,24.5989,24.2003,24.4609,1870696.0],["2012-03-16",24.3434,24.5631,24.047,24.4916,4159995.0],["2012-03-19",24.4149,24.6449,24.3894,24.5733,1351113.0],["2012-03-20",24.42,24.4711,24.093,24.231,1846234.0],["2012-03-21",24.3076,24.7522,24.277,24.696,2329221.0],["2012-03-22",24.5784,24.696,24.4098,24.6193,1860128.0],["2012-03-23",24.604,24.7675,24.3434,24.7317,1670104.0],["2012-03-26",24.885,25.0026,24.7982,24.9412,1968742.0],["2012-03-27",25.0026,25.3143,24.9106,25.2938,3657829.0],["2012-03-28",25.2376,25.3449,25.1252,25.2274,4641221.0],["2012-03-29",25.1559,25.2683,24.9208,25.2478,2812992.0],["2012-03-30",25.6668,25.999,25.4216,25.8559,3935723.0],["2012-04-02",25.7946,26.1165,25.769,26.0552,3005561.0],["2012-04-03",26.0041,26.2187,25.8866,26.1012,2598896.0],["2012-04-04",25.7128,26.091,25.4522,26.0245,3289326.0],["2012-04-05",26.0347,26.5049,25.9019,26.4384,2902818.0],["2012-04-09",25.8457,26.0858,25.8048,25.9683,3987387.0],["2012-04-10",25.9326,26.0399,25.3551,25.4165,2651735.0],["2012-04-11",25.7333,26.0501,25.7333,25.9121,2384996.0],["2012-04-12",26.0143,26.28,25.9019,26.2085,3115348.0],["2012-04-13",26.2391,26.6071,26.1625,26.418,2991079.0],["2012-04-16",26.5866,26.5917,26.3209,26.5151,3285999.0],["2012-04-17",26.6939,26.8268,26.5151,26.7808,2934522.0],["2012-04-18",26.6275,26.7961,26.5457,26.653,1899660.0],["2012-04-19",26.7041,26.8114,26.4384,26.5151,2641950.0],["2012-04-20",26.5764,26.8625,26.4435,26.8063,4138859.0],["2012-04-23",26.5713,26.5866,26.1574,26.3362,2329417.0],["2012-04-24",26.3975,26.5866,26.2136,26.3107,2374428.0],["2012-04-25",26.5304,26.6888,26.4027,26.6786,2793226.0],["2012-04-26",26.5713,27.3224,26.5713,27.2713,2426484.0],["2012-04-27",27.4757,28.1042,27.3582,28.048,2603397.0],["2012-04-30",28.0736,28.0991,27.6546,27.813,3099301.0],["2012-05-01",27.905,28.2064,27.5984,27.6546,3782490.0],["2012-05-02",27.5779,27.7159,27.537,27.6801,4150406.0],["2012-05-03",27.7159,28.2831,27.6495,28.1707,5924622.0],["2012-05-04",28.1145,28.1553,27.302,27.3071,5022053.0],["2012-05-07",27.3071,27.7517,27.1487,27.6341,5039275.0],["2012-05-08",27.1947,27.3786,25.6515,25.9581,8795541.0],["2012-05-09",25.7537,25.9734,25.0485,25.7895,5657687.0],["2012-05-10",26.0296,26.1625,25.7026,25.9479,2910842.0],["2012-05-11",25.8252,26.3005,25.7588,26.2596,3373477.0],["2012-05-14",25.9836,26.326,25.8457,25.861,3467608.0],["2012-05-15",25.8304,26.4231,25.8304,25.9734,2125106.0],["2012-05-16",26.0858,26.372,26.045,26.1574,2720426.0],["2012-05-17",26.1625,26.2187,25.0792,25.0792,2559169.0],["2012-05-18",25.1354,25.2887,24.6602,24.7164,2659563.0],["2012-05-21",24.7931,25.5084,24.65,25.488,2138218.0],["2012-05-22",25.4931,25.7179,25.1712,25.304,3695403.0],["2012-05-23",25.2121,25.5187,24.7931,25.4369,2631382.0],["2012-05-24",25.5493,25.8763,25.4624,25.7128,2250354.0],["2012-05-25",25.769,25.8968,25.6055,25.8355,1335261.0],["2012-05-29",25.9581,26.1625,25.7895,26.091,1351504.0],["2012-05-30",25.8661,25.907,25.5953,25.6566,1948193.0],["2012-05-31",25.7026,25.8048,25.3449,25.6004,2804381.0],["2012-06-01",25.4011,25.5135,24.8135,24.8544,2755847.0],["2012-06-04",24.9463,25.0945,24.6602,24.7828,2404762.0],["2012-06-05",24.7777,25.1099,24.5273,25.0485,2062091.0],["2012-06-06",25.1712,25.723,25.0996,25.7026,1753668.0],["2012-06-07",25.9939,26.0654,25.7384,25.815,2320219.0],["2012-06-08",25.7128,26.1318,25.6157,26.0705,2322959.0],["2012-06-11",26.3516,26.5713,26.2238,26.2596,2883052.0],["2012-06-12",26.3209,26.6377,26.234,26.6377,2310434.0],["2012-06-13",26.4895,26.5713,25.5953,25.7128,2904188.0],["2012-06-14",25.7997,25.9326,25.3705,25.58,3753526.0],["2012-06-15",25.769,25.9479,25.5851,25.8661,4713435.0],["2012-06-18",25.7026,26.2085,25.6566,26.1574,2814557.0],["2012-06-19",26.3618,26.6019,26.2443,26.4895,2469538.0],["2012-06-20",26.4129,26.9443,26.372,26.837,2340181.0],["2012-06-21",26.8932,27.1436,26.6071,26.8166,3612426.0],["2012-06-22",26.883,27.21,26.8728,27.0823,7530732.0],["2012-06-25",26.8012,26.9085,26.4793,26.7961,2379712.0],["2012-06-26",26.9852,27.3889,26.8677,27.0056,3925351.0],["2012-06-27",27.1129,27.583,27.0516,27.3173,3205957.0],["2012-06-28",27.1947,27.2509,26.653,27.1334,2497915.0],["2012-06-29",27.5881,27.7466,27.4042,27.5933,3429055.0],["2012-07-02",27.6903,28.0583,27.6035,28.0327,2021972.0],["2012-07-03",28.0685,28.1604,27.7721,27.8743,1249349.0],["2012-07-05",27.859,27.9407,27.3582,27.4706,2834127.0],["2012-07-06",27.256,27.5268,26.8114,26.9852,2675219.0],["2012-07-09",26.9085,26.975,26.1063,26.2953,3809300.0],["2012-07-10",26.5151,26.5611,25.5442,25.6771,3907542.0],["2012-07-11",25.6975,25.8099,25.2683,25.5595,3518490.0],["2012-07-12",25.4318,25.7537,24.8288,25.6719,5023228.0],["2012-07-13",25.2172,25.8048,25.2172,25.7486,2841955.0],["2012-07-16",25.6157,25.7333,25.2069,25.2376,3056834.0],["2012-07-17",25.3398,25.9939,25.2632,25.8763,3176798.0],["2012-07-18",25.861,25.9274,25.6719,25.8048,2532162.0],["2012-07-19",25.8201,26.3771,25.8201,26.0807,2046239.0],["2012-07-20",26.0501,26.0501,25.5391,25.6106,2570715.0],["2012-07-23",25.2938,25.3143,24.9412,25.1712,1911010.0],["2012-07-24",25.1507,25.3449,24.885,25.0894,2454274.0],["2012-07-25",25.0945,25.4829,25.0894,25.2376,2465429.0],["2012-07-26",25.7077,25.9172,25.4369,25.8048,2003772.0],["2012-07-27",26.0092,26.6633,25.9632,26.5815,2692441.0],["2012-07-30",26.4895,26.5662,25.861,26.0245,3916348.0],["2012-07-31",25.4982,26.3311,24.977,25.8712,6546361.0],["2012-08-01",25.4216,25.769,25.0128,25.1916,5190355.0],["2012-08-02",25.0077,25.6924,24.9106,25.6771,3548237.0],["2012-08-03",26.1421,26.8114,25.9581,26.7297,2828256.0],["2012-08-06",26.7552,27.2969,26.5253,27.1283,2479910.0],["2012-08-07",27.1487,27.7568,27.1487,27.5268,2970139.0],["2012-08-08",27.3684,27.6035,27.2867,27.5779,1949759.0],["2012-08-09",27.537,27.8794,27.3889,27.5473,2784615.0],["2012-08-10",27.5013,27.8998,27.5013,27.8896,2119431.0],["2012-08-13",27.7874,27.8487,27.5319,27.6546,2053089.0],["2012-08-14",27.7721,27.8181,27.072,27.1487,3102823.0],["2012-08-15",27.072,27.44,27.072,27.1845,1899268.0],["2012-08-16",27.1027,27.2407,27.0363,27.0976,2383626.0],["2012-08-17",27.1283,27.1691,26.7348,26.9494,3089320.0],["2012-08-20",27.0107,27.0669,26.6581,26.7757,2173249.0],["2012-08-21",26.8881,27.0056,26.7757,26.9596,3167209.0],["2012-08-22",26.9392,27.1436,26.8728,26.9954,1480862.0],["2012-08-23",26.9545,26.9545,26.699,26.8421,1533114.0],["2012-08-24",26.7501,27.394,26.6377,27.2509,2651148.0],["2012-08-27",27.2918,27.5728,27.256,27.4297,2243309.0],["2012-08-28",27.302,27.5524,27.2713,27.3633,1596521.0],["2012-08-29",27.4553,27.5422,27.3378,27.5217,1616091.0],["2012-08-30",27.3122,27.9663,27.3122,27.6852,3878187.0],["2012-08-31",27.8079,28.1604,27.7721,28.0225,2726688.0],["2012-09-04",27.8794,28.4057,27.8794,28.2473,2562692.0],["2012-09-05",28.2115,28.3955,28.0889,28.232,3867815.0],["2012-09-06",28.4619,28.8145,28.3853,28.7123,3033154.0],["2012-09-07",28.8247,28.8707,28.605,28.8298,1614721.0],["2012-09-10",28.8912,28.9014,28.7174,28.7328,1891440.0],["2012-09-11",28.8196,28.8298,28.5846,28.6254,1960914.0],["2012-09-12",28.7225,28.9627,28.6868,28.9474,1818249.0],["2012-09-13",28.886,29.862,28.886,29.7138,3754309.0],["2012-09-14",29.7138,30.1482,29.6423,30.0204,2880704.0],["2012-09-17",30.0562,30.1482,29.7087,29.9336,1612177.0],["2012-09-18",29.9847,30.0511,29.8058,29.8978,1626267.0],["2012-09-19",29.8109,30.5365,29.7701,30.373,1944084.0],["2012-09-20",30.3066,30.4957,30.1329,30.4446,1993792.0],["2012-09-21",30.6387,30.9044,30.5314,30.6081,4292288.0],["2012-09-24",30.4139,30.5979,30.2657,30.2708,2343703.0],["2012-09-25",30.4497,30.5212,29.8416,29.8671,2998515.0],["2012-09-26",30.0051,30.1226,29.5912,29.7803,2955657.0],["2012-09-27",29.9745,30.4701,29.7803,30.3986,3453714.0],["2012-09-28",30.2402,30.5672,30.1533,30.4548,3291478.0],["2012-10-01",30.7563,30.8891,30.5468,30.6336,3062901.0],["2012-10-02",30.838,30.8993,30.3935,30.5672,1778717.0],["2012-10-03",30.6285,30.8585,30.6183,30.7512,1530961.0],["2012-10-04",30.9147,31.2059,30.8533,31.2008,1645641.0],["2012-10-05",31.4257,31.4563,31.1855,31.2979,1546226.0],["2012-10-08",31.2468,31.3286,30.8022,30.9964,1493191.0],["2012-10-09",31.0271,31.0322,30.4394,30.5008,1993596.0],["2012-10-10",30.6234,30.6949,30.4088,30.6132,1248566.0],["2012-10-11",30.6847,31.2264,30.5774,30.8993,2357011.0],["2012-10-12",31.0884,31.1957,30.8789,31.0373,1728814.0],["2012-10-15",31.0475,31.4614,30.976,31.441,1488494.0],["2012-10-16",31.676,31.8651,31.4716,31.6147,1871088.0],["2012-10-17",31.8293,31.8498,31.2775,31.2928,1780870.0],["2012-10-18",31.2979,31.6249,31.0731,31.5636,1819227.0],["2012-10-19",31.4614,31.6198,30.7307,30.884,1927449.0],["2012-10-22",30.8585,31.1599,30.8074,31.0424,1084961.0],["2012-10-23",30.792,30.8022,30.3628,30.4037,3173080.0],["2012-10-24",30.4803,30.5161,30.1175,30.1737,1725487.0],["2012-10-25",30.4343,30.6183,29.9234,30.0255,1566187.0],["2012-10-26",29.8927,30.1124,29.6014,29.7343,2070506.0],["2012-10-31",30.0409,30.2044,29.7343,30.1584,2206126.0],["2012-11-01",30.4548,31.3388,30.3066,31.303,3916348.0],["2012-11-02",31.3797,31.4819,30.5774,30.5979,3005561.0],["2012-11-05",30.603,30.7869,30.0664,30.3781,2823364.0],["2012-11-06",29.7496,29.7598,28.743,29.3613,9227255.0],["2012-11-07",29.1773,29.2488,28.6152,29.0189,4462547.0],["2012-11-08",28.9525,29.0956,28.3648,28.4159,4121051.0],["2012-11-09",28.3189,29.1109,28.2729,28.8452,3409877.0],["2012-11-12",28.8758,28.9474,28.4722,28.651,2232741.0],["2012-11-13",28.5437,29.3102,28.4875,29.0087,1954064.0],["2012-11-14",29.0445,29.1569,28.1553,28.2115,2344486.0],["2012-11-15",28.2524,28.513,28.1656,28.2473,2345660.0],["2012-11-16",28.232,28.4875,28.048,28.1962,3127873.0],["2012-11-19",28.5284,29.0751,28.3189,29.0598,2829822.0],["2012-11-20",28.9934,29.4941,28.9167,29.3868,2279514.0],["2012-11-21",29.3868,29.5452,29.1313,29.3204,1479883.0],["2012-11-23",29.4379,29.7547,29.3408,29.7394,883781.0],["2012-11-26",29.5503,29.7394,29.3306,29.5759,2116691.0],["2012-11-27",29.5043,29.8569,29.4481,29.4839,1791046.0],["2012-11-28",29.397,30.1737,29.208,30.1329,2082248.0],["2012-11-29",30.1584,30.5263,30.1175,30.4343,2403587.0],["2012-11-30",30.5672,31.0577,30.4292,30.8687,3624951.0],["2012-12-03",30.9147,31.068,30.6081,30.6336,2213563.0],["2012-12-04",30.6949,31.0782,30.6796,30.9198,3169557.0],["2012-12-05",30.9249,32.2943,30.5876,31.5483,4382506.0],["2012-12-06",31.4512,31.6658,31.2213,31.5994,2251333.0],["2012-12-07",31.6914,31.8804,31.0935,31.2161,3168383.0],["2012-12-10",31.2008,31.2008,30.8636,30.9249,2843717.0],["2012-12-11",31.0118,31.4512,30.9607,31.4308,2907319.0],["2012-12-12",31.5892,31.7731,31.2161,31.4205,2095164.0],["2012-12-13",31.4001,31.5432,30.7563,30.792,2107493.0],["2012-12-14",30.6592,31.3797,30.6541,31.0782,3144899.0],["2012-12-17",31.2979,31.906,31.1957,31.7885,4103046.0],["2012-12-18",31.9009,32.8104,31.676,32.5038,3309678.0],["2012-12-19",32.4425,32.4476,32.0695,32.095,2751738.0],["2012-12-20",32.233,32.9586,32.0082,32.4425,3640216.0],["2012-12-21",32.2892,32.4527,31.6811,32.2688,13886872.0],["2012-12-24",32.1768,32.4374,32.0644,32.2994,759707.0],["2012-12-26",32.2943,32.5243,31.9366,32.1615,1283596.0],["2012-12-27",32.1972,32.2892,31.4052,31.8753,2413960.0],["2012-12-28",31.7067,31.9213,31.5585,31.6249,1501802.0],["2012-12-31",31.6811,32.5192,31.5738,32.4374,2092424.0],["2013-01-02",33.2345,33.9857,32.928,33.4594,3077187.0],["2013-01-03",33.5156,33.628,33.2448,33.4849,2030192.0],["2013-01-04",33.5871,33.8068,33.4645,33.766,1715898.0],["2013-01-07",33.72,33.8273,33.5003,33.6842,1926079.0],["2013-01-08",33.5565,34.6806,33.3827,34.6704,3552151.0],["2013-01-09",34.5989,34.9719,34.3332,34.6244,2528248.0],["2013-01-10",34.696,34.8544,34.2463,34.4354,2098883.0],["2013-01-11",34.5887,34.9157,34.4098,34.8288,3667614.0],["2013-01-14",34.7777,34.9055,34.3383,34.6449,2157593.0],["2013-01-15",34.4916,34.6346,34.185,34.2821,2718077.0],["2013-01-16",33.9857,34.3894,33.9346,34.2003,3050376.0],["2013-01-17",34.2361,34.5427,34.0164,34.4149,2107493.0],["2013-01-18",34.42,34.6193,34.2259,34.604,2130782.0],["2013-01-22",34.6653,34.7471,34.3945,34.6295,1240347.0],["2013-01-23",34.5018,34.8442,34.5018,34.839,1628811.0],["2013-01-24",34.9055,35.3807,34.8033,34.8901,1737816.0],["2013-01-25",34.9361,35.2989,34.8595,35.258,1775977.0],["2013-01-28",35.4267,35.4267,35.0485,35.1661,2020211.0],["2013-01-29",35.0179,35.1814,34.512,35.0639,2243309.0],["2013-01-30",35.1814,35.3347,34.9004,35.1763,1549161.0],["2013-01-31",35.1252,35.5851,34.8697,35.4522,2797727.0],["2013-02-01",35.6771,35.9581,35.5442,35.9274,2062874.0],["2013-02-04",35.7895,35.8866,35.3551,35.5187,2093599.0],["2013-02-05",35.8815,35.9428,35.5749,35.9223,1489277.0],["2013-02-06",35.861,35.9581,35.5391,35.769,3489918.0],["2013-02-07",35.5033,36.1165,35.4267,36.0858,3282672.0],["2013-02-08",36.188,36.5508,36.1676,36.5202,2732951.0],["2013-02-11",36.51,36.8421,36.0807,36.2545,2769546.0],["2013-02-12",36.3413,36.3413,36.0756,36.2953,2396347.0],["2013-02-13",36.4538,36.8114,36.2136,36.5457,3798733.0],["2013-02-14",35.0792,36.4282,34.6909,36.1983,4854730.0],["2013-02-15",36.3618,36.4282,35.5698,35.9223,3551368.0],["2013-02-19",36.0501,36.1012,35.7026,36.091,1833122.0],["2013-02-20",36.1574,36.3618,35.5698,35.6004,1950542.0],["2013-02-21",35.58,35.6719,35.0434,35.1099,2795770.0],["2013-02-22",35.7077,36.0347,35.1661,36.0092,2414547.0],["2013-02-25",36.2443,36.3005,35.7179,35.7179,2371297.0],["2013-02-26",35.7895,36.2851,35.6617,36.2596,3128656.0],["2013-02-27",36.2443,37.5064,36.2034,37.4604,2954287.0],["2013-02-28",37.4093,37.6546,37.3224,37.4757,2686374.0],["2013-03-01",37.2662,38.3189,37.1998,38.2626,3268973.0],["2013-03-04",38.2524,38.6714,38.094,38.6254,2747824.0],["2013-03-05",38.8554,39.1518,38.7225,39.1415,3150770.0],["2013-03-06",39.2131,39.4941,38.3035,38.5028,4984870.0],["2013-03-07",38.4824,39.4686,38.4824,39.4277,6440291.0],["2013-03-08",39.5503,40.0664,39.4839,39.8058,3033546.0],["2013-03-11",39.7854,39.9029,39.6116,39.7547,2686961.0],["2013-03-12",39.7547,39.8978,39.4328,39.8109,2140175.0],["2013-03-13",39.9182,40.0307,39.6014,40.0,1872458.0],["2013-03-14",40.0358,40.4088,40.0358,40.2248,1842907.0],["2013-03-15",40.0256,40.1942,39.4737,39.5095,6694701.0],["2013-03-18",39.1467,39.6883,38.6663,39.5554,3323769.0],["2013-03-19",39.719,39.9029,39.2693,39.7445,2916321.0],["2013-03-20",40.0766,40.5825,40.0562,40.3475,3186974.0],["2013-03-21",40.1175,40.3628,39.7241,40.0664,2665630.0],["2013-03-22",39.4839,40.4446,39.4839,40.4343,2521595.0],["2013-03-25",40.6592,41.0526,40.1329,40.4037,2908102.0],["2013-03-26",40.4803,40.6643,40.1584,40.6387,3249794.0],["2013-03-27",40.2913,40.4292,39.6474,40.1584,2872876.0],["2013-03-28",40.1329,40.5519,40.0971,40.2351,2688135.0],["2013-04-01",40.4037,40.5927,39.7547,39.8467,3546867.0],["2013-04-02",40.1635,40.4446,39.9847,40.2095,2431181.0],["2013-04-03",40.1891,40.1891,39.6474,39.8774,2449186.0],["2013-04-04",39.9336,39.9336,39.3153,39.6934,3667614.0],["2013-04-05",39.2029,40.2146,39.0342,40.1431,2126476.0],["2013-04-08",40.1993,40.4394,39.9131,40.3066,2345073.0],["2013-04-09",40.3321,40.4446,39.9285,40.1635,2201821.0],["2013-04-10",40.3832,41.1395,40.2453,41.1037,2256421.0],["2013-04-11",41.1651,41.6096,41.0782,41.2417,2352901.0],["2013-04-12",41.1599,41.4512,40.976,41.4052,1468924.0],["2013-04-15",41.0935,41.2468,40.281,40.281,2130195.0],["2013-04-16",40.5519,40.6898,40.3168,40.5672,2596743.0],["2013-04-17",40.3168,40.465,39.7649,40.0153,3355668.0],["2013-04-18",40.0715,40.1226,39.0036,39.162,3620059.0],["2013-04-19",39.3357,39.8365,38.9678,39.7803,5848690.0],["2013-04-22",39.8467,40.1022,39.5248,39.9693,2369340.0],["2013-04-23",40.1891,40.4088,39.7496,40.3577,2740387.0],["2013-04-24",40.4803,40.5927,40.2504,40.4446,2375407.0],["2013-04-25",40.5416,40.8789,40.1942,40.8227,2455057.0],["2013-04-26",40.7358,40.8125,40.4548,40.4752,1392993.0],["2013-04-29",40.4241,40.5365,40.1788,40.281,2442140.0],["2013-04-30",40.4394,40.7614,40.2299,40.2759,3536299.0],["2013-05-01",40.2146,40.3321,39.8978,39.9285,2423157.0],["2013-05-02",40.0358,40.8482,39.9489,40.6183,2828452.0],["2013-05-03",41.0782,41.1037,40.4497,40.4752,2298497.0],["2013-05-06",40.3679,40.5672,40.1277,40.3781,3604598.0],["2013-05-07",39.4992,40.0562,38.6663,39.7905,6193122.0],["2013-05-08",39.8569,39.954,39.0853,39.3153,3477589.0],["2013-05-09",39.3562,39.7598,39.2182,39.6832,2941762.0],["2013-05-10",39.7854,40.2248,39.6219,40.2044,2572868.0],["2013-05-13",40.1175,40.1175,39.5146,39.6423,2359555.0],["2013-05-14",39.6679,40.1737,39.6679,40.0204,2503199.0],["2013-05-15",39.9949,40.5774,39.8927,40.5468,2745084.0],["2013-05-16",40.3628,40.7103,40.1482,40.2606,3687379.0],["2013-05-17",40.4548,40.5212,39.9847,40.2913,2595765.0],["2013-05-20",40.2555,40.8789,40.0,40.2862,3852354.0],["2013-05-21",40.2248,41.022,40.2248,40.8789,2460145.0],["2013-05-22",40.746,40.9351,40.2351,40.4446,2643907.0],["2013-05-23",40.1686,40.8227,39.8825,40.7665,2394194.0],["2013-05-24",40.3884,40.7256,40.2402,40.6387,1506694.0],["2013-05-28",40.8993,41.3746,40.8891,41.2877,1935277.0],["2013-05-29",40.9658,41.1191,40.3117,40.5212,2210432.0],["2013-05-30",40.6234,41.1702,40.4599,40.8227,1866587.0],["2013-05-31",40.5927,40.9044,40.2453,40.3015,2923954.0],["2013-06-03",40.2657,40.419,39.9131,40.373,2902427.0],["2013-06-04",40.3935,40.7052,39.9898,40.2095,2330983.0],["2013-06-05",40.2504,40.2504,38.4415,38.7736,4380745.0],["2013-06-06",38.6663,38.7736,37.8896,38.3342,4559810.0],["2013-06-07",38.5539,39.0751,38.3086,39.0342,2657410.0],["2013-06-10",39.0036,39.0036,37.8743,37.9918,2930020.0],["2013-06-11",37.4553,37.9407,37.1845,37.7466,4516169.0],["2013-06-12",37.9407,37.9765,37.348,37.5933,3442950.0],["2013-06-13",37.7159,38.9218,37.4042,38.8656,3249990.0],["2013-06-14",38.7532,39.2693,38.6306,39.0291,4470375.0],["2013-06-17",39.4992,39.5708,39.1007,39.3715,2791073.0],["2013-06-18",39.5503,39.9693,39.4686,39.7803,1772063.0],["2013-06-19",39.673,40.0102,39.0904,39.1058,1954652.0],["2013-06-20",38.6459,38.7379,37.859,38.1042,2946264.0],["2013-06-21",38.4057,38.6408,37.9152,38.5386,3739044.0],["2013-06-24",38.2626,38.6306,37.8794,38.3955,2061308.0],["2013-06-25",38.7021,38.7685,38.2115,38.559,1957783.0],["2013-06-26",38.8554,38.9371,38.5284,38.6919,1483797.0],["2013-06-27",38.8554,39.3664,38.8145,39.1824,1531548.0],["2013-06-28",38.9269,39.8007,38.8452,39.4686,2490870.0],["2013-07-01",39.6525,40.0971,39.6219,39.7496,1391036.0],["2013-07-02",39.6628,40.2197,39.535,40.1175,1617852.0],["2013-07-03",39.7394,41.349,39.7394,41.2008,2429616.0],["2013-07-05",41.5278,41.63,41.2315,41.4512,2081857.0],["2013-07-08",41.4921,41.9469,41.3797,41.9111,2316501.0],["2013-07-09",42.3148,42.4885,41.6965,41.8549,1924709.0],["2013-07-10",41.8038,42.3454,41.676,42.3403,1574406.0],["2013-07-11",42.9177,43.2243,42.7593,43.1732,2384017.0],["2013-07-12",42.3914,43.4798,42.2126,43.4696,2567584.0],["2013-07-15",44.1083,44.1083,43.0301,43.1477,2251724.0],["2013-07-16",43.3112,43.6178,43.0353,43.0915,1697697.0],["2013-07-17",43.6127,43.7455,42.9842,43.2703,1236824.0],["2013-07-18",43.3572,43.7966,43.2703,43.6842,1660123.0],["2013-07-19",43.9142,43.9142,42.8206,43.0812,2669935.0],["2013-07-22",43.7915,43.7966,43.025,43.1119,1236237.0],["2013-07-23",43.2856,43.6587,43.0966,43.4389,1296121.0],["2013-07-24",45.7741,45.7741,42.9739,43.2448,1221559.0],["2013-07-25",43.2397,43.72,43.0864,43.4747,1388687.0],["2013-07-26",43.025,43.6331,42.7287,43.4645,1310407.0],["2013-07-29",43.3112,43.6689,43.0148,43.1323,1489668.0],["2013-07-30",42.6571,42.6827,41.1446,41.3899,4157451.0],["2013-07-31",41.7629,41.7629,40.419,40.7358,3822608.0],["2013-08-01",41.1088,41.952,40.8789,41.86,2876203.0],["2013-08-02",41.4716,42.0286,41.441,41.998,1957000.0],["2013-08-05",42.1257,42.4732,41.9775,42.1206,1359724.0],["2013-08-06",41.8498,42.417,41.8498,42.2024,1821184.0],["2013-08-07",41.998,42.4834,41.9315,42.2739,2046435.0],["2013-08-08",42.4374,42.6622,42.1717,42.3761,1641727.0],["2013-08-09",42.1768,42.5907,42.1768,42.4783,1137996.0],["2013-08-12",42.0695,42.5805,42.0286,42.3301,1155804.0],["2013-08-13",42.4119,42.744,42.1921,42.6622,1177918.0],["2013-08-14",42.5345,42.5958,42.2177,42.3301,1924905.0],["2013-08-15",42.0337,42.0899,41.0066,41.0577,2313565.0],["2013-08-16",41.1242,41.5994,41.0373,41.0526,2114343.0],["2013-08-19",40.9964,41.4154,40.8789,40.9913,1011182.0],["2013-08-20",40.9811,41.2979,40.8585,40.8891,1282814.0],["2013-08-21",40.5774,41.0935,40.4548,40.5876,1493191.0],["2013-08-22",40.603,41.2672,40.4446,41.0322,1306493.0],["2013-08-23",41.1037,41.2672,40.7154,41.1651,1637422.0],["2013-08-26",43.2856,43.2856,41.0884,41.1293,1586736.0],["2013-08-27",40.6643,40.8329,39.9847,40.0,1433503.0],["2013-08-28",40.1175,40.3219,39.6168,39.954,1354635.0],["2013-08-29",39.7445,40.2504,39.6219,39.8723,1154043.0],["2013-08-30",39.908,40.1226,39.3357,39.6065,1631355.0],["2013-09-03",40.2299,40.5161,39.2897,39.5197,3094995.0],["2013-09-04",39.0087,39.581,39.0087,39.3051,5123622.0],["2013-09-05",39.208,39.8467,39.1824,39.6474,1898681.0],["2013-09-06",39.6883,40.0613,39.1415,39.627,1979701.0],["2013-09-09",39.8212,40.2708,39.7138,40.092,1905727.0],["2013-09-10",40.1993,40.3832,39.7394,39.8263,1961501.0],["2013-09-11",39.7343,40.1431,39.7343,40.0051,2234894.0],["2013-09-12",40.0664,40.184,39.7445,39.8774,2160919.0],["2013-09-13",39.9591,39.9796,39.5401,39.7701,3305177.0],["2013-09-16",40.3832,40.5212,40.0715,40.1891,1700633.0],["2013-09-17",40.1891,40.7052,40.1073,40.6183,2062287.0],["2013-09-18",40.4752,41.2213,40.0869,41.1037,1726074.0],["2013-09-19",41.2621,41.9724,41.1651,41.7782,2231567.0],["2013-09-20",41.9469,42.2177,41.4716,41.7987,7322115.0],["2013-09-23",41.5943,41.7731,41.0833,41.1753,1791242.0],["2013-09-24",41.1548,41.2366,40.7256,41.0577,1843494.0],["2013-09-25",41.0526,41.5585,40.9555,41.3746,2307694.0],["2013-09-26",41.349,42.928,41.3081,42.9177,3446277.0],["2013-09-27",42.6316,43.8068,42.4323,43.3521,3218286.0],["2013-09-30",42.9382,43.2754,42.8411,43.1375,2605354.0],["2013-10-01",42.9484,43.1119,42.279,42.5294,3227093.0],["2013-10-02",42.3454,42.3505,41.9826,42.1666,2128825.0],["2013-10-03",41.9826,42.2177,41.3694,41.5125,2019428.0],["2013-10-04",41.5483,41.6811,41.1599,41.5278,2040760.0],["2013-10-07",41.0833,41.2775,40.7154,40.7614,2069136.0],["2013-10-08",40.7971,40.8533,39.954,39.9744,2325503.0],["2013-10-09",40.046,40.184,39.4839,39.8212,2094381.0],["2013-10-10",40.2197,40.9555,39.908,40.9555,1824902.0],["2013-10-11",40.6387,41.2826,40.5774,41.1548,1366377.0],["2013-10-14",41.0271,41.0373,40.6592,40.9607,1335457.0],["2013-10-15",40.792,40.93,40.2555,40.4292,1470686.0],["2013-10-16",40.8227,41.5841,40.603,41.2775,2439401.0],["2013-10-17",41.1651,41.6096,41.0322,41.5789,1571862.0],["2013-10-18",41.7936,42.1615,41.5687,42.141,1288685.0],["2013-10-21",42.1359,42.3199,41.9622,42.3148,1387122.0],["2013-10-22",42.5038,43.6076,42.3301,43.4389,2736669.0],["2013-10-23",43.2448,43.4849,42.7747,43.1783,1880481.0],["2013-10-24",43.4849,43.8477,43.2294,43.4083,2520420.0],["2013-10-25",43.8886,43.8886,43.2754,43.7711,2065026.0],["2013-10-28",43.8273,43.9704,43.5156,43.6382,2457014.0],["2013-10-29",43.6689,43.9295,43.3419,43.6382,2242331.0],["2013-10-30",43.7966,44.093,42.6725,43.1068,3269560.0],["2013-10-31",43.8579,45.5289,43.4185,45.4062,5369812.0],["2013-11-01",45.5084,45.6311,44.8339,44.8646,4058622.0],["2013-11-04",44.9106,45.0588,43.9193,44.4916,2852523.0],["2013-11-05",44.3996,44.6449,43.9601,44.4047,2532162.0],["2013-11-06",44.4047,44.8237,43.674,43.766,2068940.0],["2013-11-07",43.8017,44.001,42.8564,43.0199,3326117.0],["2013-11-08",43.1221,43.766,42.7849,43.6178,2405153.0],["2013-11-11",43.5309,43.8579,43.1783,43.2243,1069305.0],["2013-11-12",43.2141,43.4287,42.9535,43.1323,1737033.0],["2013-11-13",43.0199,43.72,42.7184,43.7149,1390644.0],["2013-11-14",43.8682,44.1799,43.6587,43.8579,1400234.0],["2013-11-15",43.8784,44.0726,43.6331,43.6535,1684390.0],["2013-11-18",44.0828,44.1185,43.49,43.6484,1695349.0],["2013-11-19",43.49,43.8682,43.3163,43.5514,1618439.0],["2013-11-20",43.4696,43.8937,43.1272,43.5514,6030691.0],["2013-11-21",43.7098,43.7404,43.3521,43.5565,2439988.0],["2013-11-22",43.7047,44.001,43.4798,43.8784,2900861.0],["2013-11-25",44.1799,44.1952,43.6178,43.7915,1380664.0],["2013-11-26",43.7047,44.5171,43.5565,44.231,3325139.0],["2013-11-27",44.4507,44.7062,44.1645,44.4098,1315887.0],["2013-11-29",44.5529,45.0843,44.1441,44.5938,1399646.0],["2013-12-02",44.1185,44.4967,43.9039,44.0521,1935864.0],["2013-12-03",43.8988,44.1952,43.3521,43.6433,2414938.0],["2013-12-04",43.3214,43.6229,42.7491,43.0148,2764654.0],["2013-12-05",43.0148,43.3419,42.6776,42.9177,2148590.0],["2013-12-06",43.4798,43.5105,43.0046,43.4645,2273251.0],["2013-12-09",43.6791,43.8017,42.7644,43.6433,3360169.0],["2013-12-10",43.5769,44.0623,43.3061,43.5207,1744861.0],["2013-12-11",43.955,44.3894,43.071,43.1937,3030023.0],["2013-12-12",43.0608,43.1528,42.3505,42.3812,2005729.0],["2013-12-13",41.7425,42.6929,41.7425,42.1308,1823141.0],["2013-12-16",42.5294,43.1937,42.3199,42.9433,2306520.0],["2013-12-17",42.8258,42.8717,42.3761,42.7747,1746622.0],["2013-12-18",42.7593,44.1799,42.7542,44.093,2812796.0],["2013-12-19",43.8528,44.3025,43.7404,44.1083,2269142.0],["2013-12-20",44.2872,45.2223,43.9601,44.839,5159631.0],["2013-12-23",44.9566,45.35,44.9463,45.1814,1896920.0],["2013-12-24",45.0792,45.5544,45.0434,45.4113,767927.0],["2013-12-26",45.4318,45.5391,44.9515,45.3194,1811008.0],["2013-12-27",45.4778,45.6106,45.2529,45.4522,1139365.0],["2013-12-30",45.4778,46.2698,45.396,46.2238,1452290.0],["2013-12-31",46.3771,46.3771,45.7844,46.2034,1602392.0],["2014-01-02",46.0961,46.1165,45.2734,45.5289,1748579.0],["2014-01-03",45.5289,45.8661,45.2069,45.2632,1592607.0],["2014-01-06",45.4573,45.4778,44.5478,44.696,2023734.0],["2014-01-07",44.4354,44.7777,44.2565,44.4251,2291256.0],["2014-01-08",44.4558,44.7879,43.0404,43.2345,4980956.0],["2014-01-09",43.4543,43.49,42.7184,43.2959,2512592.0],["2014-01-10",43.4389,43.5258,42.7287,42.9331,2575412.0],["2014-01-13",42.6776,42.9637,41.5278,41.6147,2770916.0],["2014-01-14",41.6147,42.4067,41.5994,42.2279,3056834.0],["2014-01-15",42.4834,42.4834,42.0388,42.2432,2006708.0],["2014-01-16",42.279,42.5703,41.7885,41.9111,2885597.0],["2014-01-17",41.7476,42.1053,41.1599,41.3439,2966616.0],["2014-01-21",41.6249,41.6249,40.8533,41.1855,3275822.0],["2014-01-22",41.2059,41.4359,40.9658,41.1242,4008132.0],["2014-01-23",40.8022,41.0169,40.4701,40.9198,4795237.0],["2014-01-24",40.8636,40.8636,40.3628,40.3628,4691908.0],["2014-01-27",40.3884,40.5672,39.2437,39.4992,4706976.0],["2014-01-28",39.4277,39.9438,39.4175,39.8365,3361735.0],["2014-01-29",39.4532,40.2606,39.1875,40.046,5130863.0],["2014-01-30",40.3219,41.8089,40.0,41.0475,5302883.0],["2014-01-31",40.5059,41.3439,40.3986,40.7665,3431012.0],["2014-02-03",40.046,40.9709,39.7241,39.8774,3985822.0],["2014-02-04",39.9182,40.5059,39.5043,39.8723,2416308.0],["2014-02-05",39.5095,40.8533,39.4175,40.5672,3998738.0],["2014-02-06",40.8125,42.0337,40.3935,41.8702,4277219.0],["2014-02-07",41.9775,42.4885,41.8344,42.2892,3061335.0],["2014-02-10",42.187,42.3403,42.0133,42.095,3026892.0],["2014-02-11",41.9162,42.9075,41.9162,42.2943,2565823.0],["2014-02-12",42.836,42.836,41.9775,42.3403,3551564.0],["2014-02-13",40.281,41.3899,40.0869,40.5212,7342860.0],["2014-02-14",40.6438,41.7169,40.3679,41.303,3867815.0],["2014-02-18",41.4052,41.7118,40.9096,41.0475,4026527.0],["2014-02-19",41.0475,42.0491,40.9555,41.4614,2715925.0],["2014-02-20",41.5636,42.2228,41.5636,42.1206,2598505.0],["2014-02-21",42.1972,42.4272,41.7169,42.3148,2614552.0],["2014-02-24",42.3148,42.6009,42.1155,42.1359,2941567.0],["2014-02-25",42.0848,42.3097,41.0526,41.7374,2401043.0],["2014-02-26",41.722,42.3505,41.1242,41.5687,3418879.0],["2014-02-27",41.4205,41.9826,41.4205,41.9673,2051523.0],["2014-02-28",42.2739,42.9893,41.5534,42.5754,3087363.0],["2014-03-03",42.3863,42.4578,41.6811,41.9417,1850931.0],["2014-03-04",42.3505,43.0915,42.233,42.9075,3183452.0],["2014-03-05",43.0966,43.3265,42.8564,43.2908,2649778.0],["2014-03-06",43.4185,44.1288,43.2856,43.9295,3108890.0],["2014-03-07",44.0419,44.0623,43.5105,43.6995,1691239.0],["2014-03-10",43.628,44.1288,43.582,43.766,1807094.0],["2014-03-11",43.7506,43.9142,43.1017,43.255,1622353.0],["2014-03-12",42.979,43.4338,42.8513,43.3776,1929211.0],["2014-03-13",43.5973,43.8937,42.9126,42.9688,2384605.0],["2014-03-14",42.882,43.2448,42.3301,42.4936,2420418.0],["2014-03-17",42.1921,42.6827,42.1921,42.463,3009083.0],["2014-03-18",42.6265,42.8258,42.3556,42.7695,2878356.0],["2014-03-19",42.8002,42.8769,42.6673,42.7695,2386366.0],["2014-03-20",42.4681,43.025,42.2943,42.7644,2246832.0],["2014-03-21",44.001,44.001,42.279,43.1886,4337691.0],["2014-03-24",43.1068,43.1426,42.2994,42.4987,2615335.0],["2014-03-25",42.5243,42.882,42.1666,42.4221,3136680.0],["2014-03-26",42.8564,42.8564,42.141,42.1461,2640972.0],["2014-03-27",41.9417,42.1308,41.5074,41.7782,2957027.0],["2014-03-28",41.8396,42.1921,41.722,42.0746,2135870.0],["2014-03-31",42.3863,42.606,42.0644,42.2586,2764458.0],["2014-04-01",42.5294,42.8717,42.3199,42.8258,2483042.0],["2014-04-02",42.9688,43.3163,42.7951,43.025,2405740.0],["2014-04-03",43.1477,43.2345,42.5805,42.79,2068549.0],["2014-04-04",43.1477,43.1477,42.2586,42.4323,2828648.0],["2014-04-07",42.4834,42.4834,40.9862,41.2315,4609126.0],["2014-04-08",40.9862,41.2928,40.5365,41.0935,3925938.0],["2014-04-09",41.2366,41.3337,40.9607,41.2724,2707901.0],["2014-04-10",41.1242,41.3132,40.4803,40.5621,4338082.0],["2014-04-11",39.9693,40.6694,39.5606,39.6883,4281329.0],["2014-04-14",40.0051,40.0766,39.1875,39.3817,2759174.0],["2014-04-15",39.5861,39.6934,38.3751,39.2437,3206544.0],["2014-04-16",39.627,39.7956,39.4073,39.7854,1911402.0],["2014-04-17",39.5043,39.908,39.4941,39.7701,2569737.0],["2014-04-21",39.9336,40.0664,39.4175,39.5759,2293213.0],["2014-04-22",39.4839,39.8058,39.4788,39.6321,1888309.0],["2014-04-23",39.6168,40.0971,39.581,39.6116,2834519.0],["2014-04-24",39.9029,39.9847,39.535,39.5759,2005142.0],["2014-04-25",39.4584,39.5861,39.0956,39.1467,1580669.0],["2014-04-28",39.1569,39.351,38.1809,38.5284,2865048.0],["2014-04-29",38.7481,38.9218,38.4313,38.6817,3105368.0],["2014-04-30",38.5181,38.8861,38.4006,38.7839,5014225.0],["2014-05-01",38.8452,39.208,38.7123,38.8963,2966812.0],["2014-05-02",39.1569,39.3817,39.0036,39.1467,2008469.0],["2014-05-05",38.7481,39.7956,38.5743,39.7394,3379935.0],["2014-05-06",38.8145,39.6985,37.8794,38.1758,8221553.0],["2014-05-07",38.1758,38.3853,36.9699,37.1589,4011654.0],["2014-05-08",37.0669,38.4159,37.0516,37.9969,3571329.0],["2014-05-09",37.8692,38.0276,37.2764,37.3327,3214372.0],["2014-05-12",37.4911,37.813,37.394,37.5217,2821407.0],["2014-05-13",37.537,37.7312,37.1487,37.1998,3058791.0],["2014-05-14",37.2356,37.2816,36.6939,36.9647,2920040.0],["2014-05-15",36.883,37.3173,36.5662,37.1487,3304590.0],["2014-05-16",37.0669,37.6852,36.8523,37.6699,3659199.0],["2014-05-19",37.4655,37.9969,37.3429,37.6444,3160751.0],["2014-05-20",37.2151,37.8845,37.2151,37.675,2806142.0],["2014-05-21",37.9152,38.6817,37.6648,37.9663,5890961.0],["2014-05-22",37.8641,38.8043,37.6648,38.7583,3595596.0],["2014-05-23",38.8912,40.0409,38.8758,39.9591,4695626.0],["2014-05-27",40.092,40.1533,39.7036,40.1124,3571134.0],["2014-05-28",40.1584,40.5825,39.7292,40.3935,3524753.0],["2014-05-29",40.4548,40.5774,39.5606,39.7138,2734516.0],["2014-05-30",40.0511,40.092,39.2693,39.3255,2695572.0],["2014-06-02",39.3613,39.7496,39.2386,39.6832,2957418.0],["2014-06-03",39.581,39.816,39.3766,39.7701,3325139.0],["2014-06-04",39.5657,40.2657,39.4328,40.1788,2957614.0],["2014-06-05",40.5876,41.2161,40.4803,41.0169,4809523.0],["2014-06-06",41.2213,41.3081,40.884,41.2213,3005561.0],["2014-06-09",41.2621,41.6096,40.93,41.0577,1865217.0],["2014-06-10",40.9964,41.0935,40.746,41.0629,2148199.0],["2014-06-11",40.8329,41.0066,40.0664,40.2044,3886015.0],["2014-06-12",40.1482,40.4548,39.9898,40.1124,2142132.0],["2014-06-13",40.1175,40.3935,39.6219,39.7138,2535881.0],["2014-06-16",38.8043,39.5197,38.8043,39.3408,3888755.0],["2014-06-17",39.2284,39.5095,39.0291,39.4175,3369171.0],["2014-06-18",39.5095,39.5095,38.8503,39.3051,2620814.0],["2014-06-19",39.3868,39.5503,38.6306,38.6561,3009670.0],["2014-06-20",38.6254,38.6714,37.537,37.7057,5618156.0],["2014-06-23",37.6495,38.6459,37.4604,38.0429,5297403.0],["2014-06-24",37.8794,38.3035,37.8487,37.9867,2095556.0],["2014-06-25",37.629,38.2984,37.6239,38.0991,2158767.0],["2014-06-26",37.3633,37.7517,36.6939,37.2458,7769290.0],["2014-06-27",36.6122,37.8896,36.6122,37.8436,5306210.0],["2014-06-30",37.7108,38.3597,37.7108,37.9561,3687966.0],["2014-07-01",37.9918,38.5488,37.9152,38.4211,2799293.0],["2014-07-02",38.324,38.8707,38.2882,38.7992,2487543.0],["2014-07-03",38.8349,39.4073,38.8247,39.1262,1486146.0],["2014-07-07",39.0393,39.2182,38.6101,38.8605,1736446.0],["2014-07-08",38.7583,38.932,38.6612,38.7583,3367018.0],["2014-07-09",39.0036,40.3372,38.9269,40.2197,4050207.0],["2014-07-10",39.4021,40.3168,39.4021,39.8263,2760740.0],["2014-07-11",39.4021,40.2555,39.4021,40.1584,2022168.0],["2014-07-14",40.3935,40.3935,39.7854,39.9693,1587714.0],["2014-07-15",39.9029,40.2197,39.6832,40.1329,2611225.0],["2014-07-16",41.2264,43.5105,41.0118,42.6673,11390523.0],["2014-07-17",42.606,44.3587,42.2024,43.4338,7056355.0],["2014-07-18",43.6178,43.7506,43.025,43.4849,4260585.0],["2014-07-21",43.3367,43.4492,42.9535,43.0404,2742736.0],["2014-07-22",43.2499,43.2499,42.7593,42.7747,2811622.0],["2014-07-23",42.9075,43.025,42.0388,42.3199,3022587.0],["2014-07-24",42.3965,42.6418,42.2177,42.3505,2644103.0],["2014-07-25",42.371,42.7031,42.1308,42.3505,2389106.0],["2014-07-28",42.3863,42.5703,42.2228,42.4834,1420782.0],["2014-07-29",42.3863,42.979,42.3352,42.3761,2174814.0],["2014-07-30",42.5856,43.1732,42.2892,42.7747,3569959.0],["2014-07-31",42.141,44.0675,41.441,43.5411,4449631.0],["2014-08-01",43.4338,43.5565,42.4323,42.5805,5786653.0],["2014-08-04",42.6776,43.2039,42.5754,43.1119,2403196.0],["2014-08-05",43.071,43.1579,42.6929,43.0506,3162903.0],["2014-08-06",42.8104,42.8104,42.0593,42.4221,4990350.0],["2014-08-07",43.25,43.64,40.65,40.98,3848100.0],["2014-08-08",41.06,42.35,40.84,42.28,2226300.0],["2014-08-11",42.29,43.07,42.29,42.5,2938000.0],["2014-08-12",42.53,42.61,41.83,42.32,1909000.0],["2014-08-13",40.89,42.72,40.89,42.71,2999500.0],["2014-08-14",42.69,42.87,42.51,42.77,1438100.0],["2014-08-15",43.12,43.54,42.9,43.49,2212900.0],["2014-08-18",43.84,44.47,43.67,44.39,2165400.0],["2014-08-19",44.25,44.61,43.9,44.43,1812000.0],["2014-08-20",44.29,44.87,44.13,44.83,1484200.0],["2014-08-21",44.73,44.86,44.42,44.76,1612800.0],["2014-08-22",44.82,44.99,44.29,44.3,1610600.0],["2014-08-25",44.47,44.67,43.73,43.91,1760800.0],["2014-08-26",43.81,44.44,43.69,44.09,1904200.0],["2014-08-27",43.97,44.19,43.66,43.78,1922500.0],["2014-08-28",43.7,43.94,43.44,43.76,2052000.0],["2014-08-29",43.75,44.13,43.41,43.72,1818400.0],["2014-09-02",43.9,44.21,43.86,44.01,2927800.0],["2014-09-03",44.05,44.29,43.24,43.46,2756000.0],["2014-09-04",43.64,43.78,43.11,43.5,2226600.0],["2014-09-05",43.52,43.71,42.89,43.44,2482200.0],["2014-09-08",43.07,43.8,41.86,42.44,4189700.0],["2014-09-09",42.27,42.34,40.85,40.91,4262500.0],["2014-09-10",40.83,41.06,40.38,40.97,2245100.0],["2014-09-11",40.84,41.09,40.06,40.37,3048600.0],["2014-09-12",40.44,40.44,39.43,39.66,3805300.0],["2014-09-15",40.42,40.44,38.53,39.35,5221800.0],["2014-09-16",39.37,39.87,38.7,39.46,5549400.0],["2014-09-17",39.34,40.09,39.29,39.95,3821500.0],["2014-09-18",40.01,40.19,39.67,39.97,2791300.0],["2014-09-19",40.2,40.67,39.91,40.5,15560900.0],["2014-09-22",40.41,40.48,39.29,39.35,3371000.0],["2014-09-23",39.46,39.46,38.2,38.22,3235400.0],["2014-09-24",38.38,38.49,37.75,38.1,2649200.0],["2014-09-25",37.92,38.38,37.83,38.09,3471000.0],["2014-09-26",38.07,39.06,37.97,39.0,2992100.0],["2014-09-29",38.51,38.9,37.3,37.71,4455900.0],["2014-09-30",37.83,38.13,37.66,37.8,3200300.0],["2014-10-01",37.63,37.89,36.3,36.31,5402100.0],["2014-10-02",36.12,36.41,35.47,36.27,5380900.0],["2014-10-03",36.36,37.13,36.11,37.0,2795800.0],["2014-10-06",37.16,37.46,36.78,36.85,2572200.0],["2014-10-07",36.65,36.77,36.05,36.2,4021900.0],["2014-10-08",36.14,37.28,36.0,37.16,5510200.0],["2014-10-09",37.0,37.09,35.72,35.79,4054200.0],["2014-10-10",35.79,35.99,35.05,35.07,3447700.0],["2014-10-13",35.0,35.25,33.88,33.91,3393000.0],["2014-10-14",34.19,35.44,34.19,34.31,5207600.0],["2014-10-15",33.73,34.95,33.21,34.45,4365600.0],["2014-10-16",33.76,34.45,33.64,34.19,3161500.0],["2014-10-17",34.46,35.17,34.45,34.65,1878600.0],["2014-10-20",34.5,34.8,34.06,34.65,2064500.0],["2014-10-21",34.8,36.5,34.65,36.24,2830100.0],["2014-10-22",36.31,36.48,34.85,34.89,2220200.0],["2014-10-23",35.22,36.59,35.0,35.97,3074900.0],["2014-10-24",35.99,36.75,35.7,36.61,2112600.0],["2014-10-27",36.48,36.72,36.17,36.52,1636200.0],["2014-10-28",36.45,37.38,36.45,37.24,2495900.0],["2014-10-29",37.13,37.64,36.72,37.02,1565800.0],["2014-10-30",36.14,36.91,35.52,35.94,5342000.0],["2014-10-31",36.74,37.0,35.15,35.35,5822600.0],["2014-11-03",35.35,35.73,35.01,35.67,3740300.0],["2014-11-04",32.66,33.54,32.03,33.31,11848400.0],["2014-11-05",33.29,34.53,32.15,34.47,11660100.0],["2014-11-06",34.56,34.7,32.88,32.9,4515500.0],["2014-11-07",33.02,33.33,32.56,32.62,5338500.0],["2014-11-10",32.78,32.9,32.19,32.26,4724200.0],["2014-11-11",32.34,32.68,31.87,31.99,6446200.0],["2014-11-12",31.29,32.02,31.29,31.86,4781100.0],["2014-11-13",31.99,32.98,31.75,32.86,7771100.0],["2014-11-14",32.92,33.63,32.75,33.53,6156600.0],["2014-11-17",33.21,33.52,32.45,32.53,3759000.0],["2014-11-18",32.79,33.57,32.42,33.36,4770600.0],["2014-11-19",33.17,33.46,32.76,32.97,4012600.0],["2014-11-20",32.76,33.95,32.65,33.92,4060800.0],["2014-11-21",34.22,34.22,33.45,33.75,3043000.0],["2014-11-24",34.02,34.61,33.81,34.59,2791500.0],["2014-11-25",34.83,35.35,34.62,34.81,3009800.0],["2014-11-26",34.81,34.96,34.45,34.73,1875900.0],["2014-11-28",35.06,35.09,34.47,34.9,1077700.0],["2014-12-01",34.63,35.04,34.39,34.69,2111100.0],["2014-12-02",34.8,35.2,34.65,34.92,1558200.0],["2014-12-03",34.93,35.69,34.83,35.31,2695000.0],["2014-12-04",35.24,35.31,34.31,34.43,2661700.0],["2014-12-05",34.43,34.6,33.16,33.97,7058400.0],["2014-12-08",33.83,34.14,33.38,33.67,4332200.0],["2014-12-09",33.54,34.69,33.14,34.64,3731700.0],["2014-12-10",34.43,34.59,33.87,33.9,2984400.0],["2014-12-11",34.11,34.67,33.99,34.05,2727300.0],["2014-12-12",33.32,34.3,33.06,33.38,4975700.0],["2014-12-15",33.77,34.0,32.69,32.87,2449500.0],["2014-12-16",32.91,33.7,32.48,33.19,2808200.0],["2014-12-17",33.3,34.34,33.22,34.22,1931600.0],["2014-12-18",34.68,35.45,34.47,35.41,3520900.0],["2014-12-19",35.76,35.78,34.85,35.43,5941500.0],["2014-12-22",35.56,35.61,34.35,34.6,3585900.0],["2014-12-23",34.72,35.5,34.65,35.08,2390000.0],["2014-12-24",34.98,35.18,34.79,34.89,715800.0],["2014-12-26",35.04,35.13,34.61,34.87,1377000.0],["2014-12-29",34.75,35.74,34.7,35.46,1402100.0],["2014-12-30",35.42,35.42,34.64,35.22,1779700.0],["2014-12-31",35.35,35.53,34.39,34.45,2689300.0],["2015-01-02",34.63,34.64,34.12,34.48,1979600.0],["2015-01-05",34.35,34.41,32.94,33.06,1941300.0],["2015-01-06",33.08,33.13,31.93,31.98,3869800.0],["2015-01-07",32.27,32.27,31.47,32.21,4011700.0],["2015-01-08",32.64,32.75,31.94,32.47,4331300.0],["2015-01-09",32.38,32.54,31.96,32.03,3103800.0],["2015-01-12",32.2,32.29,31.58,31.64,3348600.0],["2015-01-13",31.88,32.22,31.02,31.21,4465600.0],["2015-01-14",30.57,30.76,29.58,30.0,6142500.0],["2015-01-15",30.15,30.15,29.43,29.47,5077300.0],["2015-01-16",29.25,29.72,28.94,29.42,9682000.0],["2015-01-20",29.61,29.61,28.75,29.25,6504600.0],["2015-01-21",29.12,29.83,29.05,29.46,5661100.0],["2015-01-22",29.62,30.2,29.49,30.06,4567300.0],["2015-01-23",29.25,30.15,29.25,29.84,3027800.0],["2015-01-26",29.98,30.36,29.88,30.06,2152200.0],["2015-01-27",29.59,30.2,29.55,30.05,2156500.0],["2015-01-28",30.22,30.29,29.64,29.78,4595600.0],["2015-01-29",29.9,29.9,29.3,29.74,4583900.0],["2015-01-30",29.56,29.85,28.94,28.99,5457000.0],["2015-02-02",29.16,29.28,28.72,29.28,3332500.0],["2015-02-03",29.51,30.19,29.32,29.57,6038300.0],["2015-02-04",29.61,30.44,29.6,30.1,4554200.0],["2015-02-05",30.1,30.28,29.04,29.19,5389800.0],["2015-02-06",29.15,30.43,29.15,29.91,2719100.0],["2015-02-09",29.48,30.22,29.48,30.05,2457000.0],["2015-02-10",30.23,30.88,29.87,30.84,2686300.0],["2015-02-11",30.91,31.0,30.19,30.6,2592600.0],["2015-02-12",30.67,30.95,30.07,30.35,3758000.0],["2015-02-13",30.25,31.54,30.25,31.45,4509500.0],["2015-02-17",31.5,31.74,30.78,30.8,3753400.0],["2015-02-18",30.85,31.12,30.61,30.9,4991800.0],["2015-02-19",30.65,32.37,29.7,31.1,9924000.0],["2015-02-20",31.0,31.17,29.45,30.93,23015900.0],["2015-02-23",32.0,33.82,31.9,32.34,17369400.0],["2015-02-24",32.9,33.17,32.34,33.0,7012900.0],["2015-02-25",33.06,33.77,32.78,32.94,6331200.0],["2015-02-26",32.95,33.14,32.13,32.45,3315400.0],["2015-02-27",32.53,32.73,32.21,32.3,4123600.0],["2015-03-02",32.38,32.81,32.1,32.65,3451300.0],["2015-03-03",32.56,34.05,32.46,33.99,5857700.0],["2015-03-04",33.92,33.95,33.32,33.8,4156400.0],["2015-03-05",33.82,33.93,33.36,33.56,2602000.0],["2015-03-06",33.39,33.53,32.79,33.08,5398000.0],["2015-03-09",33.08,33.27,32.65,32.81,2998100.0],["2015-03-10",32.8,32.85,32.19,32.37,3284500.0],["2015-03-11",32.34,32.63,32.17,32.4,3057100.0],["2015-03-12",32.49,32.72,31.74,32.39,3979400.0],["2015-03-13",32.25,32.45,31.6,32.03,4304700.0],["2015-03-16",32.19,32.64,31.7,32.6,2332000.0],["2015-03-17",32.35,32.49,31.8,32.11,3820600.0],["2015-03-18",31.95,32.03,31.08,31.65,5980900.0],["2015-03-19",31.52,31.84,31.19,31.82,4706800.0],["2015-03-20",32.01,32.46,31.66,32.45,3855900.0],["2015-03-23",32.45,32.8,32.38,32.55,2269500.0],["2015-03-24",32.38,32.71,32.22,32.51,2319500.0],["2015-03-25",32.52,32.55,31.15,31.55,5454800.0],["2015-03-26",31.35,31.48,30.6,30.93,5427200.0],["2015-03-27",30.83,31.67,30.64,31.27,3424700.0],["2015-03-30",31.32,31.64,31.01,31.09,2484000.0],["2015-03-31",31.06,31.21,30.67,30.76,3193500.0],["2015-04-01",30.83,31.13,30.51,30.91,3272100.0],["2015-04-02",31.17,32.19,30.71,32.15,4459400.0],["2015-04-06",31.89,32.96,31.68,32.71,5449400.0],["2015-04-07",32.64,33.21,32.39,32.92,4395700.0],["2015-04-08",32.92,33.25,32.72,32.84,3646500.0],["2015-04-09",32.88,33.25,32.72,33.21,2352200.0],["2015-04-10",33.3,33.31,32.91,33.04,2255900.0],["2015-04-13",33.1,33.5,32.8,33.03,2797100.0],["2015-04-14",32.87,33.21,32.44,32.94,5981300.0],["2015-04-15",33.0,33.68,32.87,33.38,2540600.0],["2015-04-16",33.25,33.5,32.97,33.18,2475400.0],["2015-04-17",32.89,33.08,32.18,32.8,4823200.0],["2015-04-20",33.06,34.31,33.0,33.96,6742400.0],["2015-04-21",33.96,34.05,33.37,33.48,2671000.0],["2015-04-22",33.49,33.71,33.13,33.53,2310700.0],["2015-04-23",33.38,34.08,33.22,33.64,3190200.0],["2015-04-24",33.57,33.6,32.7,32.71,3250100.0],["2015-04-27",32.81,33.03,32.15,32.24,2328200.0],["2015-04-28",31.92,32.09,31.25,31.7,10121300.0],["2015-04-29",31.61,32.35,31.53,32.19,4865300.0],["2015-04-30",32.04,32.49,31.98,32.36,4940800.0],["2015-05-01",32.58,32.9,32.34,32.74,3337900.0],["2015-05-04",32.89,33.41,32.69,33.37,4129100.0],["2015-05-05",33.57,33.93,32.57,32.59,8660000.0],["2015-05-06",32.6,32.76,31.64,32.0,7036700.0],["2015-05-07",32.06,32.06,31.21,31.51,4257900.0],["2015-05-08",31.86,31.86,31.28,31.33,3312100.0],["2015-05-11",31.35,31.64,30.73,30.78,2770000.0],["2015-05-12",30.89,32.62,30.55,32.02,15921400.0],["2015-05-13",32.0,32.14,31.21,31.44,5184600.0],["2015-05-14",31.51,31.8,31.22,31.4,3184900.0],["2015-05-15",31.36,31.76,31.24,31.76,2872600.0],["2015-05-18",31.57,33.08,31.52,32.98,5038300.0],["2015-05-19",32.78,33.58,32.59,33.33,4240400.0],["2015-05-20",33.51,33.77,33.33,33.57,2993200.0],["2015-05-21",33.49,33.72,33.2,33.3,3036800.0],["2015-05-22",33.3,33.44,32.88,33.15,2055600.0],["2015-05-26",33.1,33.2,32.67,32.85,1991200.0],["2015-05-27",32.9,33.25,32.75,33.1,1909400.0],["2015-05-28",33.09,33.24,32.97,33.05,1667600.0],["2015-05-29",33.1,34.08,33.03,33.94,5511200.0],["2015-06-01",34.07,34.28,33.8,33.93,2863800.0],["2015-06-02",33.92,34.23,33.61,33.95,2067100.0],["2015-06-03",33.88,34.15,33.58,33.97,2198800.0],["2015-06-04",33.65,34.06,33.51,33.86,2600300.0],["2015-06-05",33.77,34.79,33.54,34.45,3724500.0],["2015-06-08",34.4,34.5,33.6,33.78,3220400.0],["2015-06-09",33.93,33.93,33.15,33.44,2025600.0],["2015-06-10",33.57,33.65,33.08,33.23,1797200.0],["2015-06-11",33.38,33.48,32.61,32.96,2196800.0],["2015-06-12",32.95,33.0,32.4,32.51,2793500.0],["2015-06-15",32.41,32.92,32.08,32.73,2528700.0],["2015-06-16",32.76,33.01,32.48,32.89,1694300.0],["2015-06-17",32.85,33.45,32.84,33.34,2289700.0],["2015-06-18",33.47,34.1,33.35,33.9,2098700.0],["2015-06-19",33.88,34.07,33.55,33.91,2286000.0],["2015-06-22",33.36,34.37,33.22,33.94,1942200.0],["2015-06-23",34.03,34.1,33.57,34.04,2584700.0],["2015-06-24",34.1,34.12,33.65,33.75,1802900.0],["2015-06-25",33.92,33.92,33.5,33.6,2324300.0],["2015-06-26",33.71,34.17,33.46,33.84,6361200.0],["2015-06-29",34.25,34.49,33.13,33.22,3132100.0],["2015-06-30",33.54,33.67,33.09,33.26,3228000.0],["2015-07-01",33.44,33.57,32.99,33.29,3907300.0],["2015-07-02",33.45,33.93,32.92,33.18,3534400.0],["2015-07-06",32.99,33.54,32.86,33.09,2402600.0],["2015-07-07",33.18,33.89,32.45,33.8,3662000.0],["2015-07-08",33.73,34.26,32.71,32.78,2876500.0],["2015-07-09",32.97,33.23,32.5,32.53,2692500.0],["2015-07-10",32.94,33.54,32.77,33.38,2098100.0],["2015-07-13",33.59,34.0,33.47,33.53,2684600.0],["2015-07-14",33.73,34.17,33.58,34.01,2230100.0],["2015-07-15",34.12,34.35,33.84,33.92,1749100.0],["2015-07-16",34.2,34.94,34.0,34.8,2146400.0],["2015-07-17",34.18,34.7,33.17,33.31,3336800.0],["2015-07-20",32.88,32.88,31.86,32.64,4054200.0],["2015-07-21",32.32,32.39,31.8,31.82,3491100.0],["2015-07-22",31.77,32.45,31.61,32.43,3078200.0],["2015-07-23",32.39,32.58,31.9,32.15,2489400.0],["2015-07-24",32.21,32.25,31.7,31.8,1569800.0],["2015-07-27",31.61,32.63,31.1,31.54,3785700.0],["2015-07-28",31.61,31.79,31.0,31.31,2967600.0],["2015-07-29",31.3,31.79,30.9,31.61,3031300.0],["2015-07-30",31.45,32.3,31.28,32.23,3387500.0],["2015-07-31",32.44,33.16,32.18,33.02,3675700.0],["2015-08-03",33.0,33.3,31.5,32.71,3335800.0],["2015-08-04",32.71,33.43,32.36,32.86,3820700.0],["2015-08-05",32.41,32.61,28.47,28.87,12193900.0],["2015-08-06",29.01,29.96,28.2,29.88,12320500.0],["2015-08-07",30.35,30.35,29.0,29.44,7099900.0],["2015-08-10",29.83,29.92,29.32,29.55,4511300.0],["2015-08-11",29.42,29.43,28.68,28.74,3122000.0],["2015-08-12",28.5,28.96,28.47,28.93,3247400.0],["2015-08-13",28.88,28.88,28.39,28.48,5030700.0],["2015-08-14",28.49,28.67,28.19,28.31,2433700.0],["2015-08-17",28.18,29.4,28.17,29.32,2869200.0],["2015-08-18",29.3,29.51,28.93,29.05,1680800.0],["2015-08-19",29.05,29.19,28.51,28.78,2090500.0],["2015-08-20",28.46,28.5,27.02,27.32,7497400.0],["2015-08-21",27.02,27.32,26.69,27.1,5561100.0],["2015-08-24",25.62,26.82,25.11,26.05,6539400.0],["2015-08-25",26.79,26.79,25.82,25.82,7841100.0],["2015-08-26",26.35,26.59,25.9,26.52,3998900.0],["2015-08-27",26.64,27.29,26.36,26.91,3195100.0],["2015-08-28",26.69,27.42,26.59,27.11,2473700.0],["2015-08-31",26.91,26.96,26.39,26.6,2737500.0],["2015-09-01",26.03,26.49,26.0,26.28,4474700.0],["2015-09-02",26.69,26.75,26.02,26.75,3374300.0],["2015-09-03",26.79,27.68,26.62,27.12,3087900.0],["2015-09-04",26.8,27.07,26.59,26.73,2076300.0],["2015-09-08",27.62,27.89,27.11,27.22,3605000.0],["2015-09-09",27.42,27.68,26.75,26.82,2669200.0],["2015-09-10",26.79,27.13,26.56,26.9,2936600.0],["2015-09-11",26.8,27.06,26.42,26.94,2367400.0],["2015-09-14",26.79,26.89,26.19,26.57,3042900.0],["2015-09-15",26.71,27.08,26.49,26.99,2071900.0],["2015-09-16",27.13,28.13,27.13,27.89,2899400.0],["2015-09-17",27.9,28.68,27.83,28.29,3011300.0],["2015-09-18",27.95,28.52,27.62,28.28,3690300.0],["2015-09-21",28.32,28.85,28.14,28.81,4520800.0],["2015-09-22",28.42,28.44,27.45,27.81,4081300.0],["2015-09-23",27.8,27.95,27.5,27.67,2514800.0],["2015-09-24",27.5,27.96,27.01,27.65,2614500.0],["2015-09-25",27.66,27.92,27.39,27.84,2580500.0],["2015-09-28",27.85,28.31,27.65,27.78,3996300.0],["2015-09-29",28.1,28.23,25.57,26.4,14228200.0],["2015-09-30",26.45,26.77,25.27,26.03,6528900.0],["2015-10-01",26.15,26.17,25.27,25.36,4624700.0],["2015-10-02",25.1,26.11,25.02,26.09,3651500.0],["2015-10-05",26.35,27.1,26.23,26.88,3597100.0],["2015-10-06",27.02,27.46,26.87,27.21,3095300.0],["2015-10-07",27.37,28.5,27.37,28.01,3978900.0],["2015-10-08",27.98,28.95,27.81,28.84,3901100.0],["2015-10-09",28.93,29.29,28.5,28.9,2284000.0],["2015-10-12",29.0,29.0,28.48,28.84,3143900.0],["2015-10-13",28.72,29.1,28.5,28.83,2973400.0],["2015-10-14",28.42,28.88,27.85,28.35,1764800.0],["2015-10-15",28.46,28.87,27.95,28.86,2154300.0],["2015-10-16",28.59,28.75,28.17,28.49,3212000.0],["2015-10-19",28.46,28.77,28.17,28.7,2165200.0],["2015-10-20",28.77,29.38,28.5,29.18,3034100.0],["2015-10-21",29.29,29.54,28.72,28.81,1691000.0],["2015-10-22",28.85,29.67,28.74,29.45,2029600.0],["2015-10-23",29.69,29.91,29.4,29.77,2451600.0],["2015-10-26",29.84,29.84,29.14,29.29,2297600.0],["2015-10-27",29.05,29.32,28.32,28.78,3149400.0],["2015-10-28",28.82,29.56,28.62,29.53,2449400.0],["2015-10-29",29.32,30.13,29.1,29.37,2802900.0],["2015-10-30",29.38,29.67,28.72,29.44,2684300.0],["2015-11-02",29.53,30.24,29.42,30.06,4489100.0],["2015-11-03",31.0,31.8,30.1,31.08,6098100.0],["2015-11-04",31.13,31.52,29.26,30.3,7195900.0],["2015-11-05",30.36,30.36,29.14,29.51,4104300.0],["2015-11-06",29.29,29.46,28.8,29.01,4429300.0],["2015-11-09",29.1,29.39,28.25,29.0,3677100.0],["2015-11-10",29.1,30.09,29.02,30.06,3571400.0],["2015-11-11",30.32,31.35,30.1,30.61,4085300.0],["2015-11-12",30.48,30.76,30.1,30.16,3086100.0],["2015-11-13",30.17,30.44,29.86,29.98,2433200.0],["2015-11-16",29.89,30.62,29.87,30.59,2321300.0],["2015-11-17",30.67,30.96,29.88,30.1,3666400.0],["2015-11-18",30.28,30.8,30.22,30.78,1981100.0],["2015-11-19",30.82,30.88,30.17,30.56,2671700.0],["2015-11-20",30.7,31.0,30.5,30.77,2189500.0],["2015-11-23",30.69,31.33,30.31,30.71,2520000.0],["2015-11-24",30.57,31.16,30.41,30.95,2904600.0],["2015-11-25",30.89,31.26,30.29,31.12,2695100.0],["2015-11-27",31.12,31.33,30.65,31.08,1460100.0],["2015-11-30",31.15,31.39,30.71,31.14,3078000.0],["2015-12-01",31.22,31.38,30.88,31.08,2498500.0],["2015-12-02",31.13,31.25,30.04,30.18,3878000.0],["2015-12-03",30.18,30.6,29.67,30.12,2888200.0],["2015-12-04",30.14,30.85,29.89,30.73,2350200.0],["2015-12-07",30.73,30.85,30.12,30.7,2305900.0],["2015-12-08",30.44,30.44,29.39,29.43,4312400.0],["2015-12-09",29.26,29.47,28.32,28.45,4535800.0],["2015-12-10",28.44,28.82,28.04,28.39,3195400.0],["2015-12-11",27.92,28.12,27.15,27.37,3029200.0],["2015-12-14",27.36,27.68,25.99,26.45,6125100.0],["2015-12-15",26.58,27.48,26.31,26.52,4982700.0],["2015-12-16",26.8,27.41,26.62,27.18,3438200.0],["2015-12-17",27.21,27.36,26.3,26.48,2920200.0],["2015-12-18",26.47,26.47,25.83,26.22,7112400.0],["2015-12-21",26.6,26.63,26.16,26.28,2870700.0],["2015-12-22",26.38,27.04,26.27,26.87,2471100.0],["2015-12-23",26.86,27.24,26.71,27.14,2652800.0],["2015-12-24",27.17,27.29,26.97,27.09,980400.0],["2015-12-28",26.69,27.06,26.27,26.84,1881900.0],["2015-12-29",27.0,27.19,26.75,26.9,1475300.0],["2015-12-30",26.89,27.08,26.35,26.56,2032500.0],["2015-12-31",26.5,26.91,26.3,26.68,1694600.0],["2016-01-04",26.13,26.85,25.9,26.41,2763000.0],["2016-01-05",26.46,27.14,26.17,26.47,1738500.0],["2016-01-06",25.96,26.64,25.93,26.28,2268500.0],["2016-01-07",25.75,26.03,25.23,25.48,2927300.0],["2016-01-08",25.65,26.18,25.38,26.01,2886500.0],["2016-01-11",26.08,26.31,25.42,25.83,2437000.0],["2016-01-12",25.95,26.64,25.89,26.33,2433400.0],["2016-01-13",26.43,26.7,25.38,25.54,2114700.0],["2016-01-14",25.69,26.55,25.45,26.3,3830700.0],["2016-01-15",25.54,26.11,25.34,25.89,2156700.0],["2016-01-19",26.14,26.41,25.43,25.79,3583800.0],["2016-01-20",25.34,25.77,24.7,25.53,3013900.0],["2016-01-21",25.53,26.31,25.21,25.89,3448700.0],["2016-01-22",26.36,27.03,26.28,26.9,3350100.0],["2016-01-25",26.71,26.87,26.18,26.25,2310500.0],["2016-01-26",26.43,27.48,26.34,27.42,3048300.0],["2016-01-27",27.4,28.03,26.99,27.1,3274700.0],["2016-01-28",27.37,27.42,26.22,26.73,2777800.0],["2016-01-29",26.79,27.62,26.71,27.59,2537400.0],["2016-02-01",27.33,27.82,26.89,27.64,2538300.0],["2016-02-02",27.22,27.43,26.32,26.4,2768600.0],["2016-02-03",26.54,27.31,25.95,27.27,2422000.0],["2016-02-04",27.38,28.32,27.36,27.7,3172400.0],["2016-02-05",27.7,27.74,26.79,27.21,3111800.0],["2016-02-08",26.84,26.98,25.49,26.02,3123900.0],["2016-02-09",25.51,25.58,24.2,24.72,5795700.0],["2016-02-10",24.63,25.14,23.85,24.75,3902000.0],["2016-02-11",24.13,24.55,23.74,24.33,3625000.0],["2016-02-12",24.47,25.07,24.2,25.0,3039400.0],["2016-02-16",24.71,25.67,24.21,25.56,4251500.0],["2016-02-17",25.67,26.97,25.41,26.71,5594500.0],["2016-02-18",25.9,26.19,24.33,25.62,7059100.0],["2016-02-19",25.49,25.87,25.09,25.35,3969700.0],["2016-02-22",25.72,26.36,25.66,26.19,3765400.0],["2016-02-23",26.2,26.2,25.1,25.19,4099600.0],["2016-02-24",24.92,25.35,24.43,25.2,4072900.0],["2016-02-25",25.38,25.39,24.53,24.88,3331100.0],["2016-02-26",25.07,25.32,24.84,25.08,4317500.0],["2016-02-29",25.04,25.42,24.83,25.0,3765900.0],["2016-03-01",25.26,26.7,25.06,26.43,5441700.0],["2016-03-02",26.27,27.08,26.22,26.78,4479800.0],["2016-03-03",26.6,27.86,26.6,27.63,4734000.0],["2016-03-04",27.54,27.88,27.03,27.6,4254800.0],["2016-03-07",27.32,28.19,27.15,28.06,2938000.0],["2016-03-08",27.84,27.9,27.1,27.18,4029600.0],["2016-03-09",27.49,27.86,27.26,27.67,2973400.0],["2016-03-10",27.88,27.92,27.22,27.64,2377400.0],["2016-03-11",27.95,28.65,27.61,28.44,2971000.0],["2016-03-14",28.01,28.45,27.5,27.93,2774100.0],["2016-03-15",27.82,27.99,27.46,27.66,2826800.0],["2016-03-16",27.49,28.57,27.36,28.55,2874800.0],["2016-03-17",28.58,29.24,28.54,29.1,2890100.0],["2016-03-18",29.16,29.53,28.92,29.42,3440500.0],["2016-03-21",29.27,29.75,28.66,29.24,2395600.0],["2016-03-22",28.97,29.12,28.54,28.87,2249800.0],["2016-03-23",28.89,28.89,27.52,27.81,3373000.0],["2016-03-24",27.58,28.1,27.32,27.99,2472200.0],["2016-03-28",28.15,28.46,27.92,28.23,1331400.0],["2016-03-29",28.19,28.38,27.79,28.24,2063000.0],["2016-03-30",28.45,28.53,27.99,28.09,1851400.0],["2016-03-31",28.16,28.69,28.16,28.63,2615400.0],["2016-04-01",28.27,28.98,28.17,28.9,2300700.0],["2016-04-04",29.0,29.26,28.75,28.88,1855000.0],["2016-04-05",28.65,28.83,28.36,28.62,2386800.0],["2016-04-06",28.73,29.01,28.45,28.93,2223600.0],["2016-04-07",28.72,28.89,27.66,27.91,3981500.0],["2016-04-08",28.39,28.43,27.9,28.17,2893500.0],["2016-04-11",28.44,28.6,28.05,28.35,3233900.0],["2016-04-12",28.44,28.57,27.91,28.38,2527600.0],["2016-04-13",28.59,29.08,28.36,28.7,2113500.0],["2016-04-14",28.69,28.85,28.37,28.38,2065800.0],["2016-04-15",28.36,28.44,28.02,28.34,2360500.0],["2016-04-18",28.21,28.83,28.15,28.55,1412600.0],["2016-04-19",28.63,29.21,28.28,28.34,3331500.0],["2016-04-20",28.34,28.41,27.76,28.16,3345100.0],["2016-04-21",28.3,28.85,28.17,28.37,2616400.0],["2016-04-22",28.34,28.95,28.24,28.8,2568300.0],["2016-04-25",28.53,28.73,27.78,27.93,4779300.0],["2016-04-26",27.6,28.48,27.54,28.2,2904800.0],["2016-04-27",28.3,28.54,28.0,28.44,1721200.0],["2016-04-28",28.29,28.59,27.95,28.15,2246900.0],["2016-04-29",28.01,28.06,26.99,27.31,4294500.0],["2016-05-02",27.37,28.09,27.14,27.93,3774800.0],["2016-05-03",27.6,27.7,26.92,27.0,3540400.0],["2016-05-04",27.04,27.53,26.57,26.59,6455500.0],["2016-05-05",27.55,28.32,27.25,27.74,8407400.0],["2016-05-06",27.68,28.35,27.41,28.28,4331600.0],["2016-05-09",28.38,28.59,28.06,28.15,2672500.0],["2016-05-10",28.33,29.37,28.26,29.31,4655500.0],["2016-05-11",29.11,29.3,28.78,28.97,3986300.0],["2016-05-12",29.12,29.15,27.84,28.14,5648000.0],["2016-05-13",28.04,28.69,27.89,27.98,3739900.0],["2016-05-16",28.09,28.22,27.48,27.53,3590300.0],["2016-05-17",27.37,27.92,27.22,27.45,4087000.0],["2016-05-18",26.79,26.84,26.29,26.71,6318500.0],["2016-05-19",26.61,26.72,26.06,26.1,3524800.0],["2016-05-20",26.34,26.76,26.05,26.17,3658500.0],["2016-05-23",26.23,26.63,26.16,26.24,2755100.0],["2016-05-24",26.29,26.62,26.29,26.53,3540100.0],["2016-05-25",26.62,27.13,26.52,27.0,2396000.0],["2016-05-26",27.05,27.3,26.81,27.07,2363600.0],["2016-05-27",27.03,27.65,27.03,27.55,2658000.0],["2016-05-31",27.69,27.97,27.52,27.85,3184500.0],["2016-06-01",27.72,27.92,27.31,27.81,1807100.0],["2016-06-02",27.71,28.45,27.68,28.3,3167200.0],["2016-06-03",28.22,28.42,27.75,28.39,3731600.0],["2016-06-06",28.54,28.89,28.04,28.88,4152300.0],["2016-06-07",28.18,28.2,27.64,27.85,5662600.0],["2016-06-08",28.07,28.16,27.8,28.04,1569800.0],["2016-06-09",27.87,27.89,27.21,27.33,2757900.0],["2016-06-10",26.95,27.51,25.99,26.15,4161100.0],["2016-06-13",26.15,26.51,25.97,25.97,1976100.0],["2016-06-14",25.94,26.09,25.44,25.67,5049300.0],["2016-06-15",25.74,26.15,25.48,25.54,4329300.0],["2016-06-16",25.38,25.57,25.11,25.55,3632300.0],["2016-06-17",25.69,26.03,25.43,25.59,3341600.0],["2016-06-20",25.95,26.52,25.93,26.09,3313000.0],["2016-06-21",26.16,26.16,25.4,25.76,3253000.0],["2016-06-22",25.96,26.28,25.76,25.99,3066500.0],["2016-06-23",26.21,26.44,26.1,26.37,2989200.0],["2016-06-24",25.18,25.33,24.3,24.46,6384100.0],["2016-06-27",24.46,24.53,23.67,23.73,5230400.0],["2016-06-28",24.02,24.05,23.66,23.91,3521700.0],["2016-06-29",23.92,24.46,23.77,24.38,3558700.0],["2016-06-30",24.51,25.26,24.5,25.23,6201600.0],["2016-07-01",25.29,25.52,25.11,25.25,2981400.0],["2016-07-05",25.07,25.16,24.53,24.77,2947800.0],["2016-07-06",24.62,25.12,24.44,25.1,3317600.0],["2016-07-07",25.15,25.51,25.09,25.41,3182300.0],["2016-07-08",25.5,25.81,25.48,25.62,3462000.0],["2016-07-11",25.69,25.83,25.23,25.25,4112000.0],["2016-07-12",25.48,25.62,25.36,25.54,3976300.0],["2016-07-13",25.69,25.69,25.37,25.49,3059900.0],["2016-07-14",25.76,25.83,25.47,25.7,3708000.0],["2016-07-15",25.46,25.67,24.87,25.06,3409800.0],["2016-07-18",25.07,25.31,24.96,25.3,3809000.0],["2016-07-19",25.26,25.39,25.09,25.17,2948400.0],["2016-07-20",25.19,25.59,25.04,25.31,2393100.0],["2016-07-21",25.38,25.69,25.27,25.4,2031000.0],["2016-07-22",25.27,25.61,25.27,25.51,1319500.0],["2016-07-25",25.43,25.73,25.4,25.46,1693200.0],["2016-07-26",25.42,25.75,25.31,25.64,2116700.0],["2016-07-27",25.74,25.76,25.12,25.46,2010500.0],["2016-07-28",25.37,25.55,25.17,25.26,1835000.0],["2016-07-29",25.21,25.23,24.71,25.09,4499400.0],["2016-08-01",25.16,25.31,24.73,24.77,5154900.0],["2016-08-02",26.0,26.53,25.5,26.42,8682400.0],["2016-08-03",26.81,27.73,26.3,26.83,7548600.0],["2016-08-04",26.76,26.91,25.94,26.42,3992200.0],["2016-08-05",26.53,26.58,26.23,26.33,2542900.0],["2016-08-08",26.49,26.56,25.99,26.2,3114800.0],["2016-08-09",26.16,26.26,25.64,25.65,3175600.0],["2016-08-10",25.69,25.99,25.51,25.76,2591400.0],["2016-08-11",25.85,26.12,25.75,26.1,2097900.0],["2016-08-12",26.09,26.51,25.87,26.35,3196700.0],["2016-08-15",26.46,26.7,26.4,26.58,1813200.0],["2016-08-16",26.44,26.46,26.25,26.35,1606900.0],["2016-08-17",26.38,27.02,26.37,26.97,4628100.0],["2016-08-18",26.92,27.09,26.72,26.84,3284500.0],["2016-08-19",26.75,26.86,26.62,26.73,2036800.0],["2016-08-22",26.73,26.73,26.37,26.56,2689100.0],["2016-08-23",26.59,26.66,26.34,26.39,2420800.0],["2016-08-24",26.4,26.54,26.08,26.11,2530800.0],["2016-08-25",26.15,26.26,25.81,25.87,1999500.0],["2016-08-26",25.99,26.21,25.58,25.73,2233100.0],["2016-08-29",25.76,25.91,25.65,25.66,1105700.0],["2016-08-30",25.68,25.81,25.47,25.59,1921300.0],["2016-08-31",25.54,25.7,25.35,25.51,2457200.0],["2016-09-01",25.52,25.76,25.43,25.69,2285100.0],["2016-09-02",25.74,25.96,25.74,25.89,1747000.0],["2016-09-06",25.9,25.91,24.88,25.09,4864400.0],["2016-09-07",25.12,25.25,24.89,25.07,2861100.0],["2016-09-08",25.0,25.45,24.91,25.38,3913400.0],["2016-09-09",25.17,25.3,24.53,24.55,3856100.0],["2016-09-12",24.39,25.19,24.22,25.18,3402100.0],["2016-09-13",24.88,25.0,24.58,24.73,3402500.0],["2016-09-14",24.24,24.96,24.24,24.74,1948000.0],["2016-09-15",24.74,24.8,24.18,24.41,4156700.0],["2016-09-16",24.26,24.39,23.96,24.35,5492900.0],["2016-09-19",24.44,24.68,24.28,24.55,2265500.0],["2016-09-20",24.7,24.7,24.26,24.27,4373800.0],["2016-09-21",24.29,24.56,24.13,24.53,3483800.0],["2016-09-22",24.48,25.83,24.46,25.71,6441600.0],["2016-09-23",25.65,26.16,25.59,26.09,4432600.0],["2016-09-26",26.01,26.17,25.75,26.16,4907400.0],["2016-09-27",25.84,26.39,25.61,26.37,4886000.0],["2016-09-28",26.5,26.81,26.34,26.8,3004600.0],["2016-09-29",26.56,27.25,26.23,26.81,3978800.0],["2016-09-30",26.93,27.11,26.76,26.92,4818000.0],["2016-10-03",26.91,27.45,26.77,27.39,4270600.0],["2016-10-04",27.38,27.53,27.1,27.4,3373500.0],["2016-10-05",27.52,27.86,27.33,27.69,3702700.0],["2016-10-06",27.63,28.26,27.51,27.84,2476900.0],["2016-10-07",27.87,27.87,27.13,27.17,3578700.0],["2016-10-10",27.39,27.5,27.03,27.04,2103000.0],["2016-10-11",27.0,27.29,26.27,26.4,3296900.0],["2016-10-12",26.4,26.52,26.14,26.17,2448300.0],["2016-10-13",25.89,25.95,25.36,25.68,2746700.0],["2016-10-14",25.76,25.94,25.16,25.34,3253500.0],["2016-10-17",25.29,25.5,25.2,25.29,2260300.0],["2016-10-18",25.6,25.69,25.18,25.21,1501200.0],["2016-10-19",25.27,25.62,25.24,25.61,2193600.0],["2016-10-20",25.56,25.79,25.37,25.71,2949900.0],["2016-10-21",25.56,27.57,25.5,26.64,10706200.0],["2016-10-24",26.77,26.97,26.43,26.62,4068300.0],["2016-10-25",26.65,26.74,26.15,26.18,2230200.0],["2016-10-26",26.16,26.48,26.02,26.44,1829900.0],["2016-10-27",26.5,26.58,26.03,26.16,2609000.0],["2016-10-28",26.19,26.34,25.77,25.85,2344700.0],["2016-10-31",26.02,26.39,25.77,26.11,5694200.0],["2016-11-01",25.84,26.05,24.75,25.79,6898200.0],["2016-11-02",25.69,25.7,24.99,25.2,3609400.0],["2016-11-03",25.33,26.02,25.33,25.78,5001600.0],["2016-11-04",25.73,26.54,25.62,25.64,5613000.0],["2016-11-07",26.19,26.19,25.53,25.55,3777900.0],["2016-11-08",25.5,25.95,25.33,25.85,3443600.0],["2016-11-09",25.0,26.11,24.95,25.9,3128200.0],["2016-11-10",25.95,26.47,25.71,26.03,4515300.0],["2016-11-11",25.61,26.51,25.51,26.44,3238700.0],["2016-11-14",26.5,28.46,26.49,28.35,7012900.0],["2016-11-15",28.35,28.35,27.3,27.8,5461500.0],["2016-11-16",27.76,28.23,27.59,27.63,2678600.0],["2016-11-17",27.5,28.17,27.45,28.03,3577800.0],["2016-11-18",27.91,28.13,27.47,27.5,2588900.0],["2016-11-21",27.5,27.96,27.49,27.55,2003400.0],["2016-11-22",27.53,27.97,27.29,27.46,3218900.0],["2016-11-23",27.44,27.53,27.17,27.35,1897300.0],["2016-11-25",27.33,27.62,27.1,27.54,647400.0],["2016-11-28",27.49,27.5,26.77,27.22,2467600.0],["2016-11-29",27.25,27.66,27.16,27.65,2647900.0],["2016-11-30",27.72,28.0,27.09,27.09,2766700.0],["2016-12-01",27.22,27.51,27.08,27.15,2909700.0],["2016-12-02",27.01,27.52,26.52,26.6,2426400.0],["2016-12-05",26.76,27.59,26.72,27.39,3066000.0],["2016-12-06",27.42,27.8,27.22,27.79,2188900.0],["2016-12-07",27.83,28.86,27.74,28.8,2616400.0],["2016-12-08",28.74,29.72,28.73,29.55,2829300.0],["2016-12-09",29.55,29.63,28.61,29.1,4909700.0],["2016-12-12",28.83,28.88,27.97,28.58,4393900.0],["2016-12-13",28.61,29.0,28.61,28.77,1859500.0],["2016-12-14",28.74,29.07,28.55,28.68,2178100.0],["2016-12-15",28.7,29.0,28.53,28.85,2779600.0],["2016-12-16",28.94,29.09,28.36,28.39,3359700.0],["2016-12-19",28.49,28.66,28.08,28.17,2093300.0],["2016-12-20",28.17,28.53,28.14,28.49,1892700.0],["2016-12-21",28.39,28.6,28.31,28.44,1233900.0],["2016-12-22",28.45,28.46,27.72,28.13,2061400.0],["2016-12-23",28.17,28.27,27.92,28.0,1114400.0],["2016-12-27",28.13,28.3,27.62,28.12,1341700.0],["2016-12-28",28.12,28.24,27.8,27.89,1197800.0],["2016-12-29",27.88,28.02,27.6,27.69,1131000.0],["2016-12-30",27.68,27.75,27.25,27.41,1573100.0],["2017-01-03",27.66,28.31,27.66,27.96,2626200.0],["2017-01-04",27.98,28.45,27.92,28.29,2017800.0],["2017-01-05",27.82,28.17,27.14,27.2,3664200.0],["2017-01-06",27.23,27.81,27.13,27.48,3337400.0],["2017-01-09",27.31,27.42,26.84,26.87,2382600.0],["2017-01-10",26.39,26.78,26.16,26.34,5618600.0],["2017-01-11",26.34,26.53,26.12,26.51,5780000.0],["2017-01-12",26.36,27.28,26.34,27.2,3818800.0],["2017-01-13",27.17,27.48,27.01,27.4,2285600.0],["2017-01-17",27.39,27.84,27.21,27.81,2651900.0],["2017-01-18",27.95,28.22,27.74,28.01,2497300.0],["2017-01-19",28.1,28.2,27.76,28.0,2148800.0],["2017-01-20",28.04,28.22,27.82,27.89,2059100.0],["2017-01-23",27.89,28.33,27.81,28.27,2241300.0],["2017-01-24",28.32,28.54,28.04,28.49,1499700.0],["2017-01-25",28.62,28.98,27.41,27.58,6358300.0],["2017-01-26",27.8,28.2,27.54,27.9,3511200.0],["2017-01-27",27.96,28.34,27.68,28.06,2106100.0],["2017-01-30",28.07,28.16,27.67,27.98,1665300.0],["2017-01-31",27.95,28.68,27.5,28.35,3789800.0],["2017-02-01",28.32,28.57,27.68,28.04,2662700.0],["2017-02-02",27.96,28.02,27.61,27.79,2295000.0],["2017-02-03",27.87,28.15,27.83,28.09,1497100.0],["2017-02-06",27.98,28.26,27.86,27.97,2060000.0],["2017-02-07",27.96,28.09,27.58,27.99,1448300.0],["2017-02-08",28.01,28.01,27.34,27.53,2140100.0],["2017-02-09",27.59,28.29,27.55,27.96,2436600.0],["2017-02-10",28.0,28.57,27.92,28.48,2915800.0],["2017-02-13",28.51,29.2,28.51,29.03,5129600.0],["2017-02-14",28.75,28.93,27.66,28.53,7141200.0],["2017-02-15",28.47,28.92,28.35,28.49,3837200.0],["2017-02-16",28.57,28.86,28.48,28.57,3025100.0],["2017-02-17",28.58,28.96,28.55,28.68,1987500.0],["2017-02-21",28.62,29.89,28.61,29.62,5847600.0],["2017-02-22",29.41,29.73,29.27,29.51,3441800.0],["2017-02-23",29.6,29.91,29.3,29.5,1850100.0],["2017-02-24",29.46,29.51,29.0,29.27,2028800.0],["2017-02-27",29.19,29.38,28.84,29.05,2091500.0],["2017-02-28",29.17,29.17,28.58,28.76,2100100.0],["2017-03-01",29.01,29.02,28.48,28.52,2360200.0],["2017-03-02",28.41,28.51,27.84,28.49,4948400.0],["2017-03-03",28.48,28.52,27.86,27.89,3464700.0],["2017-03-06",27.77,27.87,27.32,27.78,4676100.0],["2017-03-07",27.67,28.12,27.5,27.75,4586500.0],["2017-03-08",27.81,28.24,27.81,27.98,3091300.0],["2017-03-09",27.85,28.17,27.65,27.86,2115300.0],["2017-03-10",27.98,28.02,27.48,27.69,1807800.0],["2017-03-13",27.7,27.72,27.3,27.5,2155600.0],["2017-03-14",27.47,27.83,27.23,27.46,1763900.0],["2017-03-15",27.46,28.1,27.31,28.0,2610700.0],["2017-03-16",27.98,28.35,27.42,28.15,3074900.0],["2017-03-17",28.25,28.25,27.83,28.01,2310800.0],["2017-03-20",27.99,28.04,27.73,27.73,2267700.0],["2017-03-21",27.9,28.0,27.37,27.44,1466400.0],["2017-03-22",27.48,27.67,27.15,27.54,1616300.0],["2017-03-23",27.5,27.8,27.35,27.67,1361700.0],["2017-03-24",27.73,27.73,27.43,27.54,2471000.0],["2017-03-27",27.48,27.66,27.31,27.63,2530900.0],["2017-03-28",27.65,27.82,27.42,27.68,1679900.0],["2017-03-29",27.61,28.13,27.49,28.06,2731400.0],["2017-03-30",28.05,28.73,28.01,28.7,2101000.0],["2017-03-31",28.72,29.18,28.52,29.09,3415200.0],["2017-04-03",29.1,29.26,28.59,28.93,3830600.0],["2017-04-04",28.88,29.29,28.88,29.27,2385400.0],["2017-04-05",29.42,29.88,29.32,29.36,4305400.0],["2017-04-06",29.34,29.5,29.02,29.3,3256900.0],["2017-04-07",29.33,29.41,29.12,29.21,2298300.0],["2017-04-10",29.23,29.44,29.14,29.19,1616800.0],["2017-04-11",29.24,29.24,28.83,29.04,1644900.0],["2017-04-12",28.99,29.03,28.63,28.69,2869300.0],["2017-04-13",28.66,28.75,28.22,28.29,2493100.0],["2017-04-17",28.41,28.59,28.25,28.5,1435100.0],["2017-04-18",28.44,28.7,28.33,28.61,2202100.0],["2017-04-19",28.68,29.15,28.68,28.92,1809900.0],["2017-04-20",30.25,30.25,29.03,29.32,2126300.0],["2017-04-21",29.31,29.47,29.11,29.16,1439800.0],["2017-04-24",29.64,29.71,29.32,29.4,1938100.0],["2017-04-25",29.41,29.57,29.26,29.29,1927600.0],["2017-04-26",29.37,29.5,29.23,29.39,1823400.0],["2017-04-27",29.48,29.48,29.24,29.39,1716600.0],["2017-04-28",29.35,29.35,28.44,28.78,3527900.0],["2017-05-01",28.94,29.0,27.96,27.98,4344200.0],["2017-05-02",28.08,28.28,27.38,27.96,3994400.0],["2017-05-03",27.82,27.87,26.39,26.78,7581900.0],["2017-05-04",26.72,26.99,26.0,26.63,7961200.0],["2017-05-05",26.78,27.12,26.74,27.09,4073300.0],["2017-05-08",27.4,27.4,26.56,27.25,5843800.0],["2017-05-09",26.47,26.9,25.79,26.66,6171800.0],["2017-05-10",26.49,26.6,26.0,26.11,5312200.0],["2017-05-11",26.1,26.39,25.9,26.33,3150700.0],["2017-05-12",26.32,26.39,26.0,26.07,1791300.0],["2017-05-15",26.04,26.19,25.89,26.01,2565400.0],["2017-05-16",26.01,26.06,25.22,25.58,3455700.0],["2017-05-17",25.43,25.57,25.07,25.11,3577500.0],["2017-05-18",25.02,25.4,24.88,25.18,1896100.0],["2017-05-19",25.13,25.93,25.08,25.87,2324300.0],["2017-05-22",25.81,26.27,25.77,26.21,2855400.0],["2017-05-23",26.16,26.2,25.47,25.63,3219800.0],["2017-05-24",25.73,25.81,25.27,25.46,2926500.0],["2017-05-25",25.52,25.86,25.45,25.6,2522000.0],["2017-05-26",25.66,25.87,25.55,25.87,1837500.0],["2017-05-30",25.9,26.24,25.76,26.2,3552000.0],["2017-05-31",26.21,26.95,25.99,26.5,5265100.0],["2017-06-01",26.5,26.78,26.16,26.74,2672400.0],["2017-06-02",26.67,26.95,26.45,26.49,2165700.0],["2017-06-05",26.39,26.47,25.89,26.21,2476500.0],["2017-06-06",26.02,26.29,25.9,26.16,2612000.0],["2017-06-07",26.2,26.43,26.06,26.41,3637900.0],["2017-06-08",26.49,26.49,25.98,26.07,3517600.0],["2017-06-09",26.07,26.28,25.53,26.1,4043100.0],["2017-06-12",26.08,27.23,26.04,26.59,5515400.0],["2017-06-13",26.57,26.6,26.13,26.44,1993700.0],["2017-06-14",26.53,26.62,26.01,26.27,2046500.0],["2017-06-15",26.09,26.5,26.09,26.41,2044400.0],["2017-06-16",26.28,26.54,26.08,26.52,2257500.0],["2017-06-19",26.57,26.65,26.4,26.43,1925100.0],["2017-06-20",26.35,26.42,25.5,25.51,2682800.0],["2017-06-21",25.56,25.69,25.09,25.58,3490600.0],["2017-06-22",25.64,25.75,25.33,25.52,2095500.0],["2017-06-23",25.51,25.82,25.39,25.79,4660900.0],["2017-06-26",25.84,26.35,25.78,26.2,1949500.0],["2017-06-27",26.11,26.34,26.05,26.13,2508600.0],["2017-06-28",26.26,26.55,26.04,26.14,3171300.0],["2017-06-29",26.11,26.36,25.76,26.0,2708400.0],["2017-06-30",26.15,26.15,25.67,25.83,3061800.0],["2017-07-03",26.03,26.69,26.03,26.2,1333600.0],["2017-07-05",26.21,26.43,26.05,26.08,1912200.0],["2017-07-06",25.97,26.01,25.65,25.78,1545400.0],["2017-07-07",25.78,25.95,25.44,25.82,1711000.0],["2017-07-10",25.83,26.31,25.76,26.25,2661300.0],["2017-07-11",26.13,26.29,26.01,26.2,1429600.0],["2017-07-12",26.44,26.45,26.09,26.17,1211700.0],["2017-07-13",26.09,26.37,26.06,26.16,1554000.0],["2017-07-14",26.25,26.44,26.2,26.22,1634500.0],["2017-07-17",26.24,26.52,26.07,26.4,2750100.0],["2017-07-18",26.27,26.38,25.85,26.05,1989400.0],["2017-07-19",27.79,27.92,26.66,27.18,12387700.0],["2017-07-20",27.18,27.59,26.58,26.6,5858000.0],["2017-07-21",26.65,26.75,26.33,26.55,3502000.0],["2017-07-24",26.49,26.6,26.29,26.49,2253400.0],["2017-07-25",26.49,26.64,25.62,25.93,7499200.0],["2017-07-26",25.9,26.78,25.9,26.58,4456600.0],["2017-07-27",25.9,26.86,25.52,26.39,12714200.0],["2017-07-28",26.34,26.87,26.12,26.8,6784500.0],["2017-07-31",26.4,26.42,24.19,24.6,25688700.0],["2017-08-01",24.77,24.96,24.14,24.38,8105800.0],["2017-08-02",24.55,25.04,24.31,25.01,5025100.0],["2017-08-03",24.93,25.04,24.69,24.74,3960700.0],["2017-08-04",24.86,24.86,23.68,23.73,7408000.0],["2017-08-07",23.79,24.31,23.77,24.25,4762300.0],["2017-08-08",24.47,24.68,24.14,24.3,3261900.0],["2017-08-09",24.0,24.17,23.04,23.6,6880100.0],["2017-08-10",23.49,23.62,22.87,23.0,3807500.0],["2017-08-11",23.03,23.15,22.82,22.91,3274400.0],["2017-08-14",23.11,23.28,22.86,22.9,3522600.0],["2017-08-15",22.85,23.0,22.72,22.76,2270800.0],["2017-08-16",22.98,23.1,22.51,22.6,4263500.0],["2017-08-17",22.47,22.59,22.12,22.24,4143700.0],["2017-08-18",22.27,22.73,22.23,22.49,4179200.0],["2017-08-21",22.49,22.61,22.19,22.34,2601800.0],["2017-08-22",22.39,22.53,22.27,22.49,2858600.0],["2017-08-23",22.43,22.66,22.41,22.49,2347500.0],["2017-08-24",22.44,22.65,22.38,22.52,2072600.0],["2017-08-25",22.57,22.78,22.5,22.66,2418600.0],["2017-08-28",22.71,23.31,22.7,22.81,4610400.0],["2017-08-29",22.56,22.66,22.12,22.45,3896000.0],["2017-08-30",22.45,22.48,22.17,22.19,2739100.0],["2017-08-31",22.13,22.26,22.11,22.21,2606100.0],["2017-09-01",22.27,22.49,22.13,22.16,1770100.0],["2017-09-05",22.17,22.36,21.49,21.62,2556600.0],["2017-09-06",21.63,21.99,21.54,21.86,2667300.0],["2017-09-07",21.94,22.0,21.15,21.34,6688100.0],["2017-09-08",21.33,21.35,20.72,21.25,4058100.0],["2017-09-11",21.4,21.57,20.78,20.8,5083300.0],["2017-09-12",20.87,21.23,20.53,21.0,6402900.0],["2017-09-13",21.02,21.28,20.95,21.2,2722600.0],["2017-09-14",21.13,21.53,21.09,21.48,5658300.0],["2017-09-15",21.6,21.99,21.29,21.94,7494700.0],["2017-09-18",21.98,21.98,21.2,21.32,4772400.0],["2017-09-19",21.32,21.32,20.14,21.29,3747500.0],["2017-09-20",21.37,21.41,21.16,21.26,3982200.0],["2017-09-21",21.37,21.42,21.21,21.35,2197600.0],["2017-09-22",21.34,21.54,21.23,21.41,2373800.0],["2017-09-25",21.35,21.56,21.26,21.35,1951200.0],["2017-09-26",21.78,21.78,21.25,21.28,2447700.0],["2017-09-27",21.34,21.54,21.07,21.47,2288800.0],["2017-09-28",21.41,21.42,21.2,21.39,1995700.0],["2017-09-29",21.36,21.58,21.27,21.29,2477300.0],["2017-10-02",21.25,21.59,21.25,21.53,2332500.0],["2017-10-03",21.51,21.55,21.35,21.53,1824900.0],["2017-10-04",21.47,21.8,21.46,21.72,2416300.0],["2017-10-05",21.74,21.88,21.4,21.52,3158900.0],["2017-10-06",21.52,21.6,21.24,21.41,2516700.0],["2017-10-09",21.31,21.35,20.73,20.83,3342900.0],["2017-10-10",20.82,20.92,20.29,20.53,3237600.0],["2017-10-11",20.56,20.6,19.95,20.0,3968500.0],["2017-10-12",19.82,19.9,19.27,19.28,11046800.0],["2017-10-13",19.3,19.39,19.01,19.24,5121000.0],["2017-10-16",19.3,19.31,18.98,19.06,4760700.0],["2017-10-17",18.97,19.22,18.61,19.16,7846300.0],["2017-10-18",19.28,19.67,19.16,19.63,6599800.0],["2017-10-19",19.55,20.11,19.5,20.09,5212900.0],["2017-10-20",20.19,20.3,20.04,20.29,3350300.0],["2017-10-23",20.27,20.27,19.59,19.62,4113300.0],["2017-10-24",19.58,19.68,19.43,19.46,3764300.0],["2017-10-25",19.37,19.39,19.07,19.26,3119000.0],["2017-10-26",19.24,19.49,19.11,19.34,2572500.0],["2017-10-27",19.2,19.32,18.76,19.08,5013800.0],["2017-10-30",19.02,19.3,18.91,18.98,3885800.0],["2017-10-31",18.99,19.11,18.6,18.88,6101900.0],["2017-11-01",18.94,19.32,18.77,19.16,6748500.0],["2017-11-02",18.51,18.6,17.0,17.31,16160800.0],["2017-11-03",17.21,17.21,16.2,16.52,10261700.0],["2017-11-06",16.47,17.27,16.42,17.1,10553400.0],["2017-11-07",17.41,18.09,17.24,17.33,9893700.0],["2017-11-08",17.22,17.48,17.01,17.1,5534500.0],["2017-11-09",17.04,17.71,16.96,17.17,5462700.0],["2017-11-10",17.23,17.34,17.05,17.19,3376800.0],["2017-11-13",17.17,17.2,16.58,16.99,4086200.0],["2017-11-14",16.89,16.97,16.22,16.28,4648500.0],["2017-11-15",16.27,16.79,15.99,16.72,3876900.0],["2017-11-16",16.68,16.79,16.14,16.76,7194100.0],["2017-11-17",17.39,17.73,16.82,17.55,6901700.0],["2017-11-20",17.55,17.57,17.1,17.36,6616200.0],["2017-11-21",17.39,17.49,16.98,17.25,4861300.0],["2017-11-22",17.32,17.98,17.15,17.79,4446200.0],["2017-11-24",17.74,17.82,17.47,17.5,2263100.0],["2017-11-27",17.52,17.56,17.2,17.47,3781000.0],["2017-11-28",17.44,17.98,17.23,17.97,4286000.0],["2017-11-29",17.97,18.89,17.87,18.87,8084900.0],["2017-11-30",19.0,19.16,18.5,19.02,10490400.0],["2017-12-01",18.9,19.6,18.79,19.46,11037700.0],["2017-12-04",19.67,20.98,19.63,20.85,14287800.0],["2017-12-05",20.78,20.91,19.79,19.86,9529000.0],["2017-12-06",20.08,20.14,19.39,19.44,6044700.0],["2017-12-07",19.35,19.69,19.03,19.53,5741800.0],["2017-12-08",19.58,19.89,19.32,19.66,4223700.0],["2017-12-11",19.65,20.05,19.45,19.77,6460600.0],["2017-12-12",19.85,19.87,19.38,19.65,4485000.0],["2017-12-13",19.6,19.92,19.11,19.79,5523700.0],["2017-12-14",19.79,20.33,19.5,20.04,4285200.0],["2017-12-15",20.77,21.74,20.47,21.04,19056100.0],["2017-12-18",21.37,21.72,20.77,21.64,6667000.0],["2017-12-19",21.64,22.16,21.41,22.01,5938900.0],["2017-12-20",22.01,22.47,21.95,22.37,7442000.0],["2017-12-21",23.18,23.89,22.95,23.36,12797100.0],["2017-12-22",23.27,23.83,23.09,23.73,4745700.0],["2017-12-26",23.63,24.1,23.46,23.57,3729000.0],["2017-12-27",23.73,23.76,23.01,23.05,4230300.0],["2017-12-28",23.05,23.1,22.33,22.55,4675800.0],["2017-12-29",22.64,22.8,22.36,22.38,2893200.0],["2018-01-02",22.96,23.37,22.43,23.11,5028200.0],["2018-01-03",23.18,23.34,22.59,22.62,5292900.0],["2018-01-04",22.68,22.71,21.88,22.13,7875900.0],["2018-01-05",22.18,22.23,21.58,22.0,8498800.0],["2018-01-08",22.05,22.41,21.79,22.37,4103800.0],["2018-01-09",22.3,22.61,21.58,21.65,5595000.0],["2018-01-10",21.53,23.12,21.13,22.83,10068500.0],["2018-01-11",22.94,24.05,22.86,24.01,7532600.0],["2018-01-12",24.07,24.37,23.73,24.33,4081800.0],["2018-01-16",24.4,24.89,24.31,24.53,5526300.0],["2018-01-17",24.48,25.14,24.29,24.7,5115900.0],["2018-01-18",24.6,25.78,24.59,25.59,5098700.0],["2018-01-19",25.58,25.74,25.16,25.71,4177000.0],["2018-01-22",25.73,26.5,25.58,26.33,4751200.0],["2018-01-23",26.23,26.23,25.36,25.7,4565700.0],["2018-01-24",25.64,26.11,25.5,26.01,2880900.0],["2018-01-25",26.07,26.13,25.57,25.73,3898800.0],["2018-01-26",25.7,26.06,25.56,26.04,2620400.0],["2018-01-29",25.9,26.11,25.62,25.91,3469700.0],["2018-01-30",25.68,26.08,24.84,24.97,6383500.0],["2018-01-31",25.12,25.51,24.77,25.07,4630300.0],["2018-02-01",24.92,25.6,24.9,25.28,4691300.0],["2018-02-02",25.07,25.25,23.57,23.81,7838600.0],["2018-02-05",23.64,23.84,22.74,22.78,9456100.0],["2018-02-06",22.38,24.16,22.15,23.84,6550000.0],["2018-02-07",23.89,24.49,22.81,23.12,5371800.0],["2018-02-08",23.12,23.88,22.86,22.87,5046900.0],["2018-02-09",22.82,22.98,21.37,22.61,6930400.0],["2018-02-12",22.69,23.52,22.54,23.09,3822100.0],["2018-02-13",22.96,23.63,22.88,23.53,3807000.0],["2018-02-14",23.26,23.87,23.26,23.83,4356400.0],["2018-02-15",24.05,24.12,23.66,24.04,3789100.0],["2018-02-16",23.99,24.13,23.7,23.86,2951400.0],["2018-02-20",23.93,24.71,23.89,24.31,4468400.0],["2018-02-21",24.21,24.54,24.07,24.09,3759700.0],["2018-02-22",24.18,24.5,23.75,23.8,3738700.0],["2018-02-23",23.89,24.1,23.57,24.01,3070800.0],["2018-02-26",24.04,25.25,23.95,25.17,7395200.0],["2018-02-27",25.21,26.67,24.3,26.04,10644300.0],["2018-02-28",25.29,25.4,24.3,24.32,15719900.0],["2018-03-01",24.49,24.71,23.83,24.06,5712700.0],["2018-03-02",23.85,24.74,23.83,24.67,6557400.0],["2018-03-05",24.42,24.85,24.31,24.54,5975800.0],["2018-03-06",24.69,24.8,24.12,24.42,5445400.0],["2018-03-07",24.22,24.23,22.96,23.94,9295100.0],["2018-03-08",24.03,24.16,23.6,23.96,5158100.0],["2018-03-09",24.18,24.5,23.91,24.19,5069400.0],["2018-03-12",24.45,24.61,24.23,24.42,3819800.0],["2018-03-13",24.44,24.83,24.17,24.25,4611200.0],["2018-03-14",24.13,24.31,23.83,24.07,3088000.0],["2018-03-15",24.03,24.03,23.27,23.4,5132000.0],["2018-03-16",23.53,23.7,23.21,23.21,5272400.0],["2018-03-19",23.15,23.23,22.62,22.95,3863000.0],["2018-03-20",22.96,23.09,21.76,21.99,7741300.0],["2018-03-21",22.0,22.48,21.93,22.16,7385700.0],["2018-03-22",22.21,22.35,21.39,21.52,11906300.0],["2018-03-23",21.54,21.72,21.03,21.08,5049400.0],["2018-03-26",21.37,21.81,20.98,21.74,9728400.0],["2018-03-27",21.72,22.2,21.55,21.68,4162500.0],["2018-03-28",21.67,21.93,21.07,21.17,4578900.0],["2018-03-29",21.21,21.61,20.98,21.43,6121100.0],["2018-04-02",21.66,22.12,21.45,21.58,6425400.0],["2018-04-03",21.73,22.04,21.42,22.03,4369200.0],["2018-04-04",21.69,22.6,21.62,22.54,4248700.0],["2018-04-05",22.65,22.75,22.42,22.63,4301600.0],["2018-04-06",22.66,23.05,22.4,22.62,5525400.0],["2018-04-09",22.79,22.91,22.48,22.53,2543800.0],["2018-04-10",22.81,22.92,22.57,22.6,4071300.0],["2018-04-11",22.41,22.62,22.23,22.55,6434800.0],["2018-04-12",22.72,23.26,22.51,23.18,5765000.0],["2018-04-13",23.12,23.35,22.71,22.83,4972900.0],["2018-04-16",22.9,23.47,22.46,23.4,4079000.0],["2018-04-17",23.67,23.9,23.4,23.77,4227800.0],["2018-04-18",23.86,24.09,23.49,23.51,3467900.0],["2018-04-19",23.62,23.73,23.26,23.38,3914900.0],["2018-04-20",23.53,23.72,22.96,23.16,5190100.0],["2018-04-23",23.19,23.89,23.07,23.77,5198000.0],["2018-04-24",24.48,24.75,23.82,23.94,5833300.0],["2018-04-25",23.91,24.23,23.65,24.1,4580300.0],["2018-04-26",24.1,24.24,23.87,24.15,4454300.0],["2018-04-27",24.2,24.25,23.77,23.95,5760300.0],["2018-04-30",24.0,24.02,23.63,23.65,3933600.0],["2018-05-01",23.88,24.19,23.68,24.01,4865000.0],["2018-05-02",23.93,24.3,23.58,23.58,7724800.0],["2018-05-03",23.74,23.74,22.61,22.87,9229900.0],["2018-05-04",22.78,23.43,22.78,23.16,7838100.0],["2018-05-07",23.28,23.41,23.08,23.39,5459700.0],["2018-05-08",23.81,24.8,22.83,23.05,10834900.0],["2018-05-09",23.04,23.21,22.26,22.28,8226500.0],["2018-05-10",22.36,23.84,22.2,23.82,7515700.0],["2018-05-11",23.84,24.22,23.59,24.03,6370100.0],["2018-05-14",24.0,24.03,23.46,23.83,6634400.0],["2018-05-15",23.7,23.83,22.83,22.96,5618200.0],["2018-05-16",23.02,23.9,22.68,23.69,7616800.0],["2018-05-17",23.69,23.69,22.8,23.02,7260400.0],["2018-05-18",22.88,23.0,22.4,22.57,5861100.0],["2018-05-21",22.7,22.89,22.53,22.63,3717100.0],["2018-05-22",22.71,23.36,22.52,23.16,4489200.0],["2018-05-23",23.11,23.18,22.3,22.57,3726200.0],["2018-05-24",22.56,22.61,22.12,22.48,3541300.0],["2018-05-25",22.44,22.54,22.24,22.34,2153400.0],["2018-05-29",22.24,22.26,21.68,21.9,3358300.0],["2018-05-30",22.04,22.04,21.39,21.4,5103200.0],["2018-05-31",21.41,21.42,20.6,21.09,7977000.0],["2018-06-01",21.18,21.26,20.74,20.95,6303600.0],["2018-06-04",21.27,21.5,20.69,21.09,6746100.0],["2018-06-05",21.52,22.25,21.45,21.74,6744400.0],["2018-06-06",21.69,22.42,21.23,22.36,6774500.0],["2018-06-07",22.27,22.87,22.19,22.77,5757700.0],["2018-06-08",22.65,23.12,22.65,23.02,5564400.0],["2018-06-11",23.01,24.37,22.96,23.89,6169900.0],["2018-06-12",23.91,24.09,23.66,24.02,5841000.0],["2018-06-13",24.88,25.29,24.39,24.41,10595900.0],["2018-06-14",24.68,25.51,24.61,25.5,5015100.0],["2018-06-15",25.78,27.25,25.52,27.17,12567100.0],["2018-06-18",26.69,27.32,26.18,27.21,7719500.0],["2018-06-19",27.01,27.61,26.79,27.55,6021400.0],["2018-06-20",27.6,28.43,27.4,28.21,7444300.0],["2018-06-21",28.29,28.29,27.59,27.94,6057800.0],["2018-06-22",28.19,28.56,27.99,28.12,5448700.0],["2018-06-25",27.98,28.44,27.68,28.1,5863300.0],["2018-06-26",28.04,28.1,27.56,27.94,6799600.0],["2018-06-27",28.1,28.61,27.9,28.19,4710700.0],["2018-06-28",28.18,28.78,28.02,28.48,3670900.0],["2018-06-29",28.56,28.56,27.49,27.5,4088000.0],["2018-07-02",27.48,27.63,27.08,27.42,3969400.0],["2018-07-03",27.6,27.68,27.19,27.36,1896800.0],["2018-07-05",27.43,27.72,27.07,27.64,3882700.0],["2018-07-06",27.61,28.16,27.41,27.87,2739500.0],["2018-07-09",27.9,28.32,27.55,28.3,2781400.0],["2018-07-10",28.21,28.47,27.7,28.4,3141400.0],["2018-07-11",28.23,28.51,27.62,27.67,4688400.0],["2018-07-12",27.77,28.03,27.51,27.56,2346300.0],["2018-07-13",27.5,27.77,27.24,27.44,2833700.0],["2018-07-16",27.51,27.72,27.11,27.35,2569100.0],["2018-07-17",27.14,27.34,25.99,26.38,4731200.0],["2018-07-18",26.44,26.86,26.36,26.58,2971300.0],["2018-07-19",27.1,27.33,26.54,26.69,4411800.0],["2018-07-20",26.6,26.67,26.28,26.58,2595600.0],["2018-07-23",26.46,26.72,26.38,26.7,2214800.0],["2018-07-24",26.92,26.92,26.03,26.07,2822300.0],["2018-07-25",26.12,26.41,25.74,25.87,3270600.0],["2018-07-26",26.0,26.78,25.99,26.25,2703500.0],["2018-07-27",26.25,26.46,25.73,26.03,2494600.0],["2018-07-30",26.03,26.5,25.96,26.15,2085700.0],["2018-07-31",26.3,26.66,26.0,26.58,2802800.0],["2018-08-01",26.39,26.55,25.91,26.22,2404500.0],["2018-08-02",26.13,26.58,25.98,26.56,2786400.0],["2018-08-03",26.37,27.16,26.37,27.06,3729100.0],["2018-08-06",27.02,27.26,26.76,26.92,3913400.0],["2018-08-07",26.09,26.1,24.72,25.55,8078600.0],["2018-08-08",25.38,26.2,25.36,25.65,4608200.0],["2018-08-09",25.78,26.56,25.51,26.1,3708400.0],["2018-08-10",26.0,26.06,25.6,25.99,3048400.0],["2018-08-13",26.01,26.33,25.67,25.89,2913900.0],["2018-08-14",26.0,26.58,26.0,26.42,3913400.0],["2018-08-15",26.3,26.34,25.89,26.06,3556700.0],["2018-08-16",26.15,26.53,26.1,26.39,2855600.0],["2018-08-17",26.43,27.01,26.29,26.95,3073800.0],["2018-08-20",26.89,27.98,26.89,27.92,3919400.0],["2018-08-21",28.59,29.72,28.26,29.55,6962400.0],["2018-08-22",29.45,29.59,29.02,29.07,4106500.0],["2018-08-23",29.06,29.09,28.61,28.79,2703000.0],["2018-08-24",28.91,29.09,28.51,28.54,2015700.0],["2018-08-27",28.54,28.95,28.4,28.77,2476100.0],["2018-08-28",28.74,28.9,28.18,28.29,3364400.0],["2018-08-29",28.37,28.59,27.72,28.34,2576600.0],["2018-08-30",28.1,28.34,28.0,28.18,2069200.0],["2018-08-31",27.89,28.28,27.66,27.83,2147700.0],["2018-09-04",27.6,27.89,27.16,27.47,3176100.0],["2018-09-05",27.54,27.93,27.41,27.46,5589100.0],["2018-09-06",27.63,28.04,27.39,27.62,3231500.0],["2018-09-07",27.52,28.24,27.32,27.95,3111800.0],["2018-09-10",28.05,28.35,27.7,28.3,2586500.0],["2018-09-11",28.29,28.82,26.04,28.51,2678500.0],["2018-09-12",28.87,31.06,28.84,30.7,8430000.0],["2018-09-13",30.89,32.17,30.82,31.84,8329300.0],["2018-09-14",31.84,32.65,31.76,32.18,5743100.0],["2018-09-17",32.25,32.37,31.79,32.02,3445900.0],["2018-09-18",31.17,31.77,30.75,31.58,5192400.0],["2018-09-19",31.76,32.2,31.55,32.05,3537500.0],["2018-09-20",32.28,32.42,31.92,32.26,3311600.0],["2018-09-21",32.42,32.52,31.76,31.8,4985200.0],["2018-09-24",31.94,32.38,31.79,31.91,3200900.0],["2018-09-25",31.87,32.22,31.49,31.55,3469500.0],["2018-09-26",31.47,31.79,31.2,31.51,4793100.0],["2018-09-27",31.62,32.08,31.41,31.91,2538700.0],["2018-09-28",31.8,32.12,31.7,32.0,3009000.0],["2018-10-01",32.16,32.65,32.0,32.42,4763700.0],["2018-10-02",32.53,32.99,32.27,32.86,5166600.0],["2018-10-03",33.17,33.65,32.71,33.32,3950600.0],["2018-10-04",33.22,33.41,32.75,33.15,4463500.0],["2018-10-05",33.05,34.06,32.9,32.93,5772700.0],["2018-10-08",32.99,33.11,32.09,33.01,3542200.0],["2018-10-09",33.02,33.02,32.32,32.36,3269100.0],["2018-10-10",33.31,33.42,32.04,32.06,4888100.0],["2018-10-11",31.94,32.09,30.59,31.02,4277500.0],["2018-10-12",31.46,32.07,31.35,31.76,3479100.0],["2018-10-15",31.78,32.51,31.7,32.3,3056400.0],["2018-10-16",32.57,33.16,32.35,33.06,4360700.0],["2018-10-17",33.15,33.49,32.81,33.05,4962800.0],["2018-10-18",33.02,33.39,32.72,33.13,4871700.0],["2018-10-19",33.34,33.74,32.36,33.4,4619800.0],["2018-10-22",33.47,33.69,33.12,33.38,5151500.0],["2018-10-23",33.03,33.09,32.12,32.78,4710800.0],["2018-10-24",32.8,32.8,29.79,29.82,6777000.0],["2018-10-25",30.41,31.51,30.18,30.94,5258600.0],["2018-10-26",30.17,30.75,29.81,30.13,4136800.0],["2018-10-29",30.78,31.44,29.83,30.36,4507300.0],["2018-10-30",30.41,31.89,30.27,31.25,4244300.0],["2018-10-31",31.65,32.78,31.26,32.39,3772500.0],["2018-11-01",32.41,33.11,32.32,33.05,4224400.0],["2018-11-02",33.13,33.78,32.07,32.31,4540500.0],["2018-11-05",32.61,33.22,32.26,33.2,4340200.0],["2018-11-06",33.24,33.47,32.89,33.29,3341300.0],["2018-11-07",33.48,33.5,32.44,33.08,5708900.0],["2018-11-08",33.69,34.89,33.25,33.8,6324900.0],["2018-11-09",33.17,34.47,32.74,32.98,4345800.0],["2018-11-12",33.15,33.29,32.31,32.41,2849300.0],["2018-11-13",32.54,32.98,31.93,32.11,3371800.0],["2018-11-14",32.38,32.66,31.7,31.92,5140700.0],["2018-11-15",31.63,32.08,31.39,31.76,4002900.0],["2018-11-16",31.5,31.77,30.85,31.44,4051700.0],["2018-11-19",31.27,31.47,30.39,30.47,4231600.0],["2018-11-20",30.08,30.22,29.12,29.51,4520500.0],["2018-11-21",29.9,30.88,29.9,30.36,4268000.0],["2018-11-23",30.34,30.6,29.78,30.43,1457200.0],["2018-11-26",30.67,30.87,29.86,30.14,2822700.0],["2018-11-27",30.06,30.39,29.93,30.13,2829600.0],["2018-11-28",30.28,31.38,30.01,31.31,3262200.0],["2018-11-29",31.23,31.88,31.01,31.63,3442100.0],["2018-11-30",31.68,31.73,30.54,30.72,5420600.0],["2018-12-03",30.59,30.72,27.71,28.2,13947700.0],["2018-12-04",28.57,29.13,27.78,27.98,8598700.0],["2018-12-06",27.61,29.17,27.56,29.15,6958600.0],["2018-12-07",29.11,29.55,28.64,28.93,6862100.0],["2018-12-10",28.87,29.07,27.66,28.37,4953200.0],["2018-12-11",28.73,29.14,27.71,27.94,3560300.0],["2018-12-12",28.42,28.84,28.25,28.38,4334500.0],["2018-12-13",28.31,28.57,27.63,27.97,4386700.0],["2018-12-14",27.78,28.43,27.59,27.97,4358300.0],["2018-12-17",27.81,28.24,27.4,27.52,3995900.0],["2018-12-18",27.63,27.84,26.72,26.9,4519800.0],["2018-12-19",27.01,27.59,26.68,26.88,6556800.0],["2018-12-20",26.7,26.89,25.51,25.86,6556700.0],["2018-12-21",25.78,26.59,24.94,25.05,6623200.0],["2018-12-24",24.81,25.05,24.38,24.47,2378200.0],["2018-12-26",24.6,25.57,24.19,25.55,3324300.0],["2018-12-27",25.0,25.08,23.79,24.78,3505800.0],["2018-12-28",24.85,25.05,24.4,24.64,3404300.0],["2018-12-31",24.92,24.93,24.09,24.74,4095800.0],["2019-01-02",24.37,25.85,24.11,25.83,4595500.0],["2019-01-03",25.47,25.95,24.97,25.68,4947900.0],["2019-01-04",25.97,26.42,25.91,26.14,3856100.0],["2019-01-07",26.09,26.83,25.8,26.53,4022900.0],["2019-01-08",26.74,27.46,26.62,27.24,3447900.0],["2019-01-09",27.38,27.7,27.2,27.28,3766400.0],["2019-01-10",27.1,27.17,26.57,26.81,3311100.0],["2019-01-11",26.63,27.28,26.5,27.12,2842100.0],["2019-01-14",26.89,27.08,26.57,27.0,2963600.0],["2019-01-15",27.11,27.39,26.98,27.1,1844900.0],["2019-01-16",27.21,27.52,27.06,27.11,2475100.0],["2019-01-17",27.05,27.48,26.95,27.3,2344600.0],["2019-01-18",27.42,27.9,27.21,27.71,3268900.0],["2019-01-22",27.6,27.73,26.44,26.6,3788000.0],["2019-01-23",26.8,27.13,26.25,26.56,2646900.0],["2019-01-24",26.66,27.51,26.42,27.32,4545100.0],["2019-01-25",27.52,27.75,27.4,27.68,2697900.0],["2019-01-28",27.4,27.84,27.23,27.79,2422300.0],["2019-01-29",27.82,27.82,27.29,27.4,1671500.0],["2019-01-30",27.0,27.25,25.08,26.74,10363500.0],["2019-01-31",27.38,28.43,27.29,28.38,6690000.0],["2019-02-01",28.5,28.78,28.02,28.56,3805600.0],["2019-02-04",28.62,28.77,28.21,28.29,4164400.0],["2019-02-05",28.37,29.59,28.3,29.04,4842600.0],["2019-02-06",29.11,29.39,28.86,29.12,3521800.0],["2019-02-07",28.98,29.21,28.21,28.64,3221800.0],["2019-02-08",28.52,29.22,28.23,29.19,3036400.0],["2019-02-11",29.35,29.35,28.44,28.64,3981000.0],["2019-02-12",28.8,29.29,28.09,28.13,4687700.0],["2019-02-13",28.1,28.45,27.97,28.32,4935700.0],["2019-02-14",28.18,29.17,27.82,28.77,3820000.0],["2019-02-15",29.09,29.41,28.87,29.3,3200000.0],["2019-02-19",29.34,29.37,28.93,29.06,2351700.0],["2019-02-20",29.02,29.29,28.8,29.09,1924900.0],["2019-02-21",29.14,29.19,28.71,29.0,2593000.0],["2019-02-22",29.01,29.47,28.95,29.21,2158600.0],["2019-02-25",29.5,29.69,29.11,29.21,6414800.0],["2019-02-26",28.11,28.69,26.86,28.39,9522300.0],["2019-02-27",28.5,29.29,28.15,28.64,4971300.0],["2019-02-28",28.63,29.0,28.46,28.9,5948800.0],["2019-03-01",29.05,29.46,28.91,29.08,4019900.0],["2019-03-04",29.11,29.42,28.48,28.78,3007900.0],["2019-03-05",28.78,29.12,28.57,28.99,2395700.0],["2019-03-06",29.29,29.63,28.7,28.81,2531100.0],["2019-03-07",28.79,28.83,28.29,28.42,2156400.0],["2019-03-08",28.28,28.95,28.26,28.92,2810000.0],["2019-03-11",28.91,28.92,27.99,28.42,3289100.0],["2019-03-12",28.49,28.54,28.22,28.37,3347800.0],["2019-03-13",28.53,28.56,26.8,26.93,7269600.0],["2019-03-14",27.1,27.53,26.75,27.43,5023800.0],["2019-03-15",27.52,27.79,27.25,27.43,5391100.0],["2019-03-18",27.3,27.93,27.13,27.23,3482000.0],["2019-03-19",27.32,27.62,27.12,27.26,3304700.0],["2019-03-20",27.07,27.14,26.1,26.69,6072100.0],["2019-03-21",26.34,26.82,26.23,26.68,6061000.0],["2019-03-22",26.56,26.87,26.08,26.67,4861500.0],["2019-03-25",26.84,27.79,26.65,27.11,4043200.0],["2019-03-26",27.21,28.1,27.1,27.64,4641000.0],["2019-03-27",27.66,27.96,27.46,27.58,2636800.0],["2019-03-28",27.6,27.87,26.87,26.91,1964000.0],["2019-03-29",27.0,27.15,26.75,27.02,4493600.0],["2019-04-01",27.47,28.07,27.4,27.75,4004200.0],["2019-04-02",27.79,27.85,27.29,27.39,3380900.0],["2019-04-03",27.58,28.15,27.35,27.87,3377500.0],["2019-04-04",27.87,28.92,27.87,28.88,3607500.0],["2019-04-05",29.0,29.91,28.99,29.48,4464100.0],["2019-04-08",29.42,29.48,28.82,28.87,3871900.0],["2019-04-09",28.89,28.97,28.58,28.84,2337500.0],["2019-04-10",28.78,31.0,28.73,30.59,10635700.0],["2019-04-11",30.78,31.34,30.06,30.19,6015700.0],["2019-04-12",30.28,30.8,29.65,30.02,5015800.0],["2019-04-15",29.95,30.22,29.86,30.05,2287700.0],["2019-04-16",30.16,30.45,29.8,29.98,2084700.0],["2019-04-17",30.1,30.59,30.0,30.41,2886100.0],["2019-04-18",30.6,30.65,30.05,30.13,2685400.0],["2019-04-22",30.13,30.13,28.85,29.12,3814000.0],["2019-04-23",29.06,29.79,29.06,29.47,4026500.0],["2019-04-24",28.85,30.52,28.85,30.38,4505700.0],["2019-04-25",30.3,30.72,29.53,30.37,3674700.0],["2019-04-26",30.4,31.53,30.38,31.51,4524600.0],["2019-04-29",31.54,32.06,31.36,31.63,4569100.0],["2019-04-30",31.65,31.85,30.72,30.9,4050600.0],["2019-05-01",30.9,31.29,30.58,30.89,4534800.0],["2019-05-02",31.73,31.85,28.84,29.26,8866700.0],["2019-05-03",29.45,29.71,29.03,29.34,5192400.0],["2019-05-06",28.99,29.45,28.7,29.14,3645700.0],["2019-05-07",28.88,29.41,28.52,28.69,4053500.0],["2019-05-08",28.55,29.11,28.45,28.92,6335600.0],["2019-05-09",28.8,28.88,27.95,28.45,5160600.0],["2019-05-10",28.4,28.5,27.74,28.46,5222900.0],["2019-05-13",28.05,28.3,27.31,27.34,3771800.0],["2019-05-14",27.38,28.02,27.38,27.74,3332800.0],["2019-05-15",27.7,28.04,27.42,27.75,4904800.0],["2019-05-16",27.93,28.01,27.5,27.88,5071500.0],["2019-05-17",27.66,27.91,27.45,27.87,3423600.0],["2019-05-20",27.65,27.71,27.15,27.31,3492800.0],["2019-05-21",27.43,28.09,27.41,28.01,4551400.0],["2019-05-22",27.94,28.08,27.39,27.42,3044700.0],["2019-05-23",27.18,27.33,26.82,27.24,2755300.0],["2019-05-24",27.42,27.47,26.98,27.14,2556200.0],["2019-05-28",27.29,28.02,27.28,27.92,5389300.0],["2019-05-29",27.74,28.1,27.23,27.47,3593800.0],["2019-05-30",27.44,27.89,27.05,27.13,3128700.0],["2019-05-31",27.17,27.7,27.03,27.26,3633600.0],["2019-06-03",27.25,27.85,27.0,27.32,4131900.0],["2019-06-04",27.56,28.69,27.56,28.62,4954600.0],["2019-06-05",28.49,28.75,27.8,28.05,4172500.0],["2019-06-06",28.07,28.42,28.0,28.38,2844600.0],["2019-06-07",28.5,28.88,28.38,28.42,2563000.0],["2019-06-10",28.52,28.68,28.18,28.25,2317500.0],["2019-06-11",28.45,29.07,28.36,28.97,4220900.0],["2019-06-12",29.0,29.54,28.87,29.23,2551600.0],["2019-06-13",29.42,29.91,29.18,29.89,4069300.0],["2019-06-14",29.35,29.41,28.89,29.02,5004700.0],["2019-06-17",29.11,29.65,28.64,29.52,2808500.0],["2019-06-18",29.65,29.97,29.42,29.65,4151900.0],["2019-06-19",29.82,30.6,29.73,30.5,3949800.0],["2019-06-20",30.63,30.98,30.43,30.93,3931100.0],["2019-06-21",30.88,31.06,30.56,30.69,5349500.0],["2019-06-24",30.63,31.04,30.52,31.01,2859200.0],["2019-06-25",31.12,31.12,29.75,29.93,4453100.0],["2019-06-26",30.02,30.23,29.49,29.52,3711900.0],["2019-06-27",29.59,29.8,29.18,29.74,2068900.0],["2019-06-28",29.98,30.73,29.86,30.7,3747500.0],["2019-07-01",31.06,31.24,30.37,30.68,3804500.0],["2019-07-02",30.73,31.18,30.56,30.88,3813600.0],["2019-07-03",31.02,31.31,30.81,30.9,1680800.0],["2019-07-05",30.71,31.31,30.61,31.26,1967800.0],["2019-07-08",31.25,31.33,30.99,31.3,2533200.0],["2019-07-09",31.15,31.93,31.14,31.63,3252600.0],["2019-07-10",31.87,31.93,31.23,31.65,3323000.0],["2019-07-11",31.8,31.82,31.43,31.62,3289100.0],["2019-07-12",31.72,32.7,31.5,32.41,4959300.0],["2019-07-15",32.53,32.71,32.18,32.38,15071500.0],["2019-07-16",32.44,32.87,32.24,32.57,4304100.0],["2019-07-17",32.52,32.53,31.78,31.8,1861500.0],["2019-07-18",31.8,31.8,31.18,31.32,2349700.0],["2019-07-19",31.38,31.65,31.26,31.46,1993700.0],["2019-07-22",31.46,31.62,30.93,30.98,2364500.0],["2019-07-23",31.03,31.13,30.33,30.89,3757100.0],["2019-07-24",30.71,31.56,30.43,31.49,3706900.0],["2019-07-25",31.28,31.58,31.13,31.46,2631300.0],["2019-07-26",31.54,31.69,31.2,31.47,2806700.0],["2019-07-29",31.5,31.55,30.93,31.08,2508500.0],["2019-07-30",30.87,31.11,30.63,31.02,4336800.0],["2019-07-31",30.94,31.05,30.03,30.31,4103100.0],["2019-08-01",30.28,30.62,29.73,29.94,3718700.0],["2019-08-02",29.79,29.94,28.73,29.43,5964800.0],["2019-08-05",28.83,29.41,28.65,29.18,7176500.0],["2019-08-06",29.97,30.23,29.2,29.54,5895300.0],["2019-08-07",29.34,29.95,28.89,29.86,5531900.0],["2019-08-08",29.99,30.29,29.48,29.67,3685100.0],["2019-08-09",29.49,29.61,29.03,29.46,3134900.0],["2019-08-12",29.23,29.62,29.2,29.25,3522300.0],["2019-08-13",29.12,30.23,29.12,29.6,4308300.0],["2019-08-14",29.17,29.2,27.36,27.49,7318600.0],["2019-08-15",27.57,27.7,26.7,27.17,7293100.0],["2019-08-16",27.39,28.12,27.28,27.95,3017800.0],["2019-08-19",28.26,28.77,28.26,28.42,2958500.0],["2019-08-20",28.49,28.62,28.18,28.21,2205200.0],["2019-08-21",27.94,28.44,27.66,28.28,2688400.0],["2019-08-22",28.33,28.6,28.03,28.03,2636500.0],["2019-08-23",27.89,28.08,26.88,27.01,3137500.0],["2019-08-26",27.13,27.48,27.05,27.2,3269400.0],["2019-08-27",27.49,27.49,26.44,26.47,3259700.0],["2019-08-28",26.33,27.03,26.21,26.94,4328000.0],["2019-08-29",27.19,28.12,27.19,27.73,3727300.0],["2019-08-30",27.84,28.12,27.4,27.6,3163900.0],["2019-09-03",27.32,27.51,26.73,26.89,5009000.0],["2019-09-04",27.08,27.36,26.57,27.04,4598100.0],["2019-09-05",27.33,27.52,27.14,27.4,2984600.0],["2019-09-06",27.51,27.93,27.32,27.34,2166500.0],["2019-09-09",27.32,27.65,27.21,27.3,3901400.0],["2019-09-10",27.34,28.46,27.34,28.43,4404400.0],["2019-09-11",28.37,28.58,27.74,28.55,3260800.0],["2019-09-12",28.49,28.54,27.6,28.11,3530900.0],["2019-09-13",28.2,28.63,27.83,27.89,2909700.0],["2019-09-16",27.88,27.97,27.56,27.97,1925600.0],["2019-09-17",27.8,27.83,26.8,27.2,6628300.0],["2019-09-18",27.05,27.25,26.49,27.21,5576600.0],["2019-09-19",27.23,27.46,26.59,26.67,3122600.0],["2019-09-20",26.83,26.83,26.22,26.23,4448800.0],["2019-09-23",26.19,26.62,25.9,26.58,2991600.0],["2019-09-24",27.12,27.12,26.12,26.42,4319200.0],["2019-09-25",26.36,26.92,26.22,26.69,4245900.0],["2019-09-26",26.76,26.76,26.08,26.46,4333900.0],["2019-09-27",26.52,26.9,26.34,26.8,4577300.0],["2019-09-30",26.86,27.1,26.59,26.63,2746000.0],["2019-10-01",26.62,27.04,26.58,26.77,2819000.0],["2019-10-02",26.6,26.64,25.95,26.43,3328000.0],["2019-10-03",26.38,27.04,26.04,27.02,4646400.0],["2019-10-04",27.05,27.24,26.83,27.01,3453700.0],["2019-10-07",27.01,27.63,26.87,27.38,2888100.0],["2019-10-08",27.13,27.23,26.81,26.83,3623400.0],["2019-10-09",26.95,27.27,26.84,27.01,2733800.0],["2019-10-10",27.01,27.47,26.96,27.35,2341400.0],["2019-10-11",27.65,28.21,27.56,27.97,2666500.0],["2019-10-14",27.85,27.93,27.53,27.75,2112200.0],["2019-10-15",27.83,28.06,27.39,27.86,2537400.0],["2019-10-16",27.78,28.17,27.45,27.8,3001500.0],["2019-10-17",28.01,28.01,27.22,27.89,2592500.0],["2019-10-18",28.13,28.43,27.68,27.71,3224300.0],["2019-10-21",27.84,28.09,27.61,27.69,2135200.0],["2019-10-22",28.24,28.25,27.65,28.17,4608800.0],["2019-10-23",28.03,28.32,27.87,28.16,2607500.0],["2019-10-24",28.25,28.25,26.93,27.54,4256500.0],["2019-10-25",27.6,28.04,27.44,27.57,2948600.0],["2019-10-28",27.66,28.28,27.6,27.79,3583800.0],["2019-10-29",27.8,27.8,27.35,27.42,2440800.0],["2019-10-30",27.3,27.42,26.64,26.91,3987800.0],["2019-10-31",26.9,26.96,26.54,26.96,3646200.0],["2019-11-01",27.05,27.46,26.94,27.26,3402200.0],["2019-11-04",27.51,27.85,27.15,27.81,3279200.0],["2019-11-05",27.96,28.35,27.77,27.95,4070300.0],["2019-11-06",28.05,28.14,27.61,27.69,5049800.0],["2019-11-07",28.72,31.09,28.33,31.03,9685600.0],["2019-11-08",30.98,31.3,30.42,30.91,8144400.0],["2019-11-11",30.85,31.02,30.61,30.96,4580300.0],["2019-11-12",30.83,31.38,30.54,30.74,2686600.0],["2019-11-13",30.54,30.76,29.68,29.88,5916700.0],["2019-11-14",29.74,30.26,29.65,29.9,4132100.0],["2019-11-15",30.0,30.24,29.61,29.72,4881200.0],["2019-11-18",30.28,30.9,29.97,30.76,7963700.0],["2019-11-19",30.9,31.64,30.74,31.57,4688900.0],["2019-11-20",31.6,32.44,31.39,32.02,6203600.0],["2019-11-21",32.07,32.58,31.53,32.14,6268300.0],["2019-11-22",32.17,32.61,32.0,32.53,4801200.0],["2019-11-25",32.6,32.67,32.16,32.33,3510600.0],["2019-11-26",32.21,33.57,32.04,33.36,8385000.0],["2019-11-27",33.47,33.66,32.9,33.12,3674600.0],["2019-11-29",33.15,33.23,32.83,32.94,1059200.0],["2019-12-02",32.88,33.4,32.7,32.74,6239000.0],["2019-12-03",32.34,32.57,31.85,32.13,4364300.0],["2019-12-04",32.27,32.58,32.1,32.2,2805200.0],["2019-12-05",32.48,32.48,32.0,32.08,3114000.0],["2019-12-06",32.29,32.4,31.99,32.04,2181700.0],["2019-12-09",31.98,32.29,31.87,32.02,1745400.0],["2019-12-10",32.08,32.63,31.85,32.24,3972800.0],["2019-12-11",32.2,32.53,32.04,32.09,2524000.0],["2019-12-12",32.09,32.5,31.98,32.36,2068100.0],["2019-12-13",32.52,32.67,32.13,32.34,2694000.0],["2019-12-16",32.37,32.58,32.04,32.35,2288000.0],["2019-12-17",32.19,32.49,32.05,32.37,2443400.0],["2019-12-18",32.33,32.86,32.32,32.35,2635300.0],["2019-12-19",32.46,32.91,32.44,32.76,2561600.0],["2019-12-20",32.93,33.11,32.39,32.95,3227200.0],["2019-12-23",32.89,33.18,32.78,32.9,3411100.0],["2019-12-24",33.0,33.25,32.88,33.03,796300.0],["2019-12-26",33.12,33.32,32.93,33.28,1538400.0],["2019-12-27",33.36,33.48,32.99,33.13,1579300.0],["2019-12-30",33.17,33.35,32.7,32.76,1440000.0],["2019-12-31",32.74,32.81,32.45,32.74,4029800.0],["2020-01-02",32.82,32.84,32.01,32.22,3249300.0],["2020-01-03",31.84,32.23,31.77,32.03,3599600.0],["2020-01-06",31.83,32.08,31.57,31.96,2416900.0],["2020-01-07",31.83,32.54,31.76,32.07,3102000.0],["2020-01-08",32.01,32.39,31.96,32.11,3674100.0],["2020-01-09",32.2,32.57,32.02,32.25,6465100.0],["2020-01-10",32.29,32.29,31.74,31.85,4092000.0],["2020-01-13",31.75,31.94,31.46,31.79,3618500.0],["2020-01-14",31.78,31.99,31.65,31.9,3799500.0],["2020-01-15",31.73,32.24,31.67,32.24,3134500.0],["2020-01-16",32.32,32.87,32.25,32.77,4272700.0],["2020-01-17",32.79,32.89,32.36,32.43,3296400.0],["2020-01-21",32.32,32.39,31.85,31.97,3268200.0],["2020-01-22",32.17,32.46,31.93,32.03,2400300.0],["2020-01-23",31.93,32.03,30.4,30.45,7597700.0],["2020-01-24",30.42,30.42,29.9,30.32,6040900.0],["2020-01-27",30.0,30.4,29.89,30.2,3653300.0],["2020-01-28",30.35,30.76,30.24,30.52,3693000.0],["2020-01-29",30.42,30.56,29.59,29.7,5557600.0],["2020-01-30",29.55,29.96,29.5,29.92,3519300.0],["2020-01-31",29.81,30.08,29.07,29.26,3863200.0],["2020-02-03",29.41,29.94,29.11,29.15,3865000.0],["2020-02-04",29.44,29.8,29.35,29.74,4309700.0],["2020-02-05",30.11,30.84,30.07,30.63,3434600.0],["2020-02-06",30.81,30.88,29.91,30.05,3190800.0],["2020-02-07",29.9,30.07,29.6,29.79,2607700.0],["2020-02-10",29.66,29.86,29.41,29.83,4993900.0],["2020-02-11",30.0,30.43,29.72,30.21,4671200.0],["2020-02-12",30.58,30.6,29.85,30.35,3582700.0],["2020-02-13",30.24,30.51,30.02,30.33,2513800.0],["2020-02-14",30.42,30.48,30.01,30.21,3877300.0],["2020-02-18",30.15,30.58,30.13,30.3,2385200.0],["2020-02-19",30.3,30.77,30.11,30.48,3124400.0],["2020-02-20",29.82,30.09,29.38,29.98,5705100.0],["2020-02-21",29.81,29.89,29.12,29.21,4574600.0],["2020-02-24",28.51,28.66,27.96,28.31,7157200.0],["2020-02-25",28.34,28.5,27.04,27.42,8349800.0],["2020-02-26",27.63,28.33,26.4,26.47,6230400.0],["2020-02-27",25.39,25.39,23.89,24.67,17025100.0],["2020-02-28",24.14,25.9,24.0,25.7,12545600.0],["2020-03-02",25.89,26.43,24.94,26.4,8373200.0],["2020-03-03",26.17,26.93,25.62,26.24,9827100.0],["2020-03-04",26.48,26.52,25.76,26.51,6581000.0],["2020-03-05",25.74,25.97,24.98,25.23,6480700.0],["2020-03-06",24.34,25.56,24.25,25.44,6481800.0],["2020-03-09",23.94,24.78,23.6,23.65,8612200.0],["2020-03-10",24.48,25.09,23.53,25.08,6338600.0],["2020-03-11",24.41,24.79,23.81,24.06,7673800.0],["2020-03-12",22.61,22.77,20.88,22.28,6020300.0],["2020-03-13",23.36,24.04,20.88,22.89,6133500.0],["2020-03-16",19.87,21.24,19.29,20.63,6406400.0],["2020-03-17",21.16,21.6,19.75,21.51,6561000.0],["2020-03-18",20.11,20.81,17.7,19.88,7042400.0],["2020-03-19",19.5,21.77,19.24,21.22,6371600.0],["2020-03-20",21.4,21.97,18.57,18.76,6594900.0],["2020-03-23",19.23,19.23,17.12,18.49,6725700.0],["2020-03-24",19.45,21.1,18.85,20.03,7552300.0],["2020-03-25",20.25,22.2,18.8,21.06,8722100.0],["2020-03-26",21.59,22.08,20.07,20.93,6920700.0],["2020-03-27",19.98,20.49,18.93,19.03,4376900.0],["2020-03-30",18.79,20.17,18.1,20.01,4938100.0],["2020-03-31",20.12,20.46,19.37,19.44,4748900.0],["2020-04-01",18.76,20.01,18.55,19.45,7346300.0],["2020-04-02",19.18,20.05,18.46,18.68,5788700.0],["2020-04-03",18.55,18.92,17.69,18.36,4396200.0],["2020-04-06",19.18,20.13,19.0,19.65,4996400.0],["2020-04-07",20.9,21.75,20.52,20.67,6925000.0],["2020-04-08",20.84,22.06,20.64,21.58,5039500.0],["2020-04-09",22.27,22.75,21.99,22.32,4954600.0],["2020-04-13",22.0,22.3,20.89,21.99,4384700.0],["2020-04-14",22.05,22.79,22.0,22.3,3237200.0],["2020-04-15",21.33,21.57,20.93,21.35,3826200.0],["2020-04-16",21.41,21.61,20.64,21.47,3689000.0],["2020-04-17",22.11,22.43,21.83,22.14,3620100.0],["2020-04-20",21.52,22.32,21.46,21.7,3475600.0],["2020-04-21",21.43,21.59,20.77,20.78,3079400.0],["2020-04-22",21.25,21.42,20.31,20.37,3465700.0],["2020-04-23",20.35,21.07,20.03,20.39,4573000.0],["2020-04-24",20.5,21.17,20.11,21.02,4155500.0],["2020-04-27",21.21,23.01,21.2,22.75,3895400.0],["2020-04-28",23.25,23.93,22.84,23.42,5743800.0],["2020-04-29",24.06,25.05,24.06,24.73,5105700.0],["2020-04-30",23.8,24.35,21.86,22.42,8243700.0],["2020-05-01",22.11,22.11,21.25,21.67,4044500.0],["2020-05-04",21.33,21.97,20.92,21.87,5692300.0],["2020-05-05",21.96,22.11,21.13,21.25,7110500.0],["2020-05-06",21.6,21.79,20.2,20.85,11838600.0],["2020-05-07",21.22,22.03,20.4,20.53,7390000.0],["2020-05-08",21.03,21.51,20.79,21.09,6249500.0],["2020-05-11",20.81,20.92,19.76,20.33,7499000.0],["2020-05-12",20.38,20.53,19.75,19.78,6685200.0],["2020-05-13",19.71,19.73,18.7,19.13,6004900.0],["2020-05-14",18.88,20.56,18.56,20.54,12729100.0],["2020-05-15",20.2,20.74,19.96,20.47,4705800.0],["2020-05-18",21.13,21.63,20.93,21.28,5497000.0],["2020-05-19",21.15,21.49,20.71,21.05,3934500.0],["2020-05-20",21.41,21.78,21.0,21.17,3251900.0],["2020-05-21",21.07,21.29,20.61,20.67,4314300.0],["2020-05-22",20.75,20.95,20.21,20.3,4316600.0],["2020-05-26",21.11,22.06,20.86,21.92,5659700.0],["2020-05-27",22.26,23.1,22.07,22.62,6310900.0],["2020-05-28",22.83,22.92,21.88,21.97,4259200.0],["2020-05-29",21.61,21.87,21.04,21.75,5733800.0],["2020-06-01",21.81,22.23,21.72,21.95,2886800.0],["2020-06-02",22.34,22.37,21.76,21.83,4079400.0],["2020-06-03",22.14,22.8,22.13,22.27,4604000.0],["2020-06-04",22.23,23.12,21.81,23.09,4290800.0],["2020-06-05",24.16,24.89,23.72,24.78,8410000.0],["2020-06-08",25.09,26.27,25.04,26.15,8251400.0],["2020-06-09",25.3,25.53,23.51,23.88,6824500.0],["2020-06-10",23.77,23.89,22.73,23.17,4017200.0],["2020-06-11",21.77,22.7,21.64,22.34,7020600.0],["2020-06-12",23.18,23.22,21.38,22.07,6885900.0],["2020-06-15",21.42,23.15,21.21,22.75,5444900.0],["2020-06-16",23.53,23.69,21.44,22.26,7255200.0],["2020-06-17",22.27,22.6,21.77,22.17,3807500.0],["2020-06-18",21.97,22.63,21.82,22.52,2855900.0],["2020-06-19",22.34,22.96,22.05,22.15,5102800.0],["2020-06-22",21.88,21.97,21.02,21.84,6120100.0],["2020-06-23",22.14,22.55,21.88,22.16,3504100.0],["2020-06-24",21.92,21.92,21.09,21.72,4295300.0],["2020-06-25",21.51,21.54,20.82,21.26,4238600.0],["2020-06-26",21.02,21.17,19.95,20.26,5675800.0],["2020-06-29",20.32,21.3,20.13,21.23,4740900.0],["2020-06-30",21.18,21.33,20.82,21.1,3462400.0],["2020-07-01",21.23,21.8,20.97,21.07,4210100.0],["2020-07-02",21.51,21.75,20.7,20.79,3699200.0],["2020-07-06",21.27,21.37,20.73,21.24,5097400.0],["2020-07-07",21.04,21.07,20.27,20.36,3862500.0],["2020-07-08",20.38,20.44,19.99,20.22,4261900.0],["2020-07-09",20.21,20.23,19.11,19.25,6459800.0],["2020-07-10",19.25,20.37,19.21,20.23,5275800.0],["2020-07-13",20.36,20.93,19.71,20.52,6806300.0],["2020-07-14",20.21,20.95,20.1,20.65,2873100.0],["2020-07-15",20.92,22.05,20.91,21.78,6513600.0],["2020-07-16",21.57,22.12,21.49,22.02,3763200.0],["2020-07-17",21.77,22.22,21.38,21.42,2707500.0],["2020-07-20",21.25,21.41,20.57,20.77,3975100.0],["2020-07-21",20.95,21.44,20.83,20.98,2812000.0],["2020-07-22",20.96,21.35,20.76,21.11,2178500.0],["2020-07-23",21.14,21.56,21.02,21.35,2780900.0],["2020-07-24",21.45,21.69,20.86,21.15,2344200.0],["2020-07-27",21.12,21.17,20.64,20.88,1861400.0],["2020-07-28",20.19,21.02,20.19,20.78,2604200.0],["2020-07-29",20.87,21.1,20.63,21.0,1756100.0],["2020-07-30",20.7,21.24,20.55,21.15,2603900.0],["2020-07-31",21.06,21.12,20.69,21.1,2581900.0],["2020-08-03",21.18,21.45,20.83,21.34,3774500.0],["2020-08-04",21.48,22.55,21.3,22.01,6025100.0],["2020-08-05",23.0,23.0,21.06,21.12,8065300.0],["2020-08-06",21.1,21.79,21.07,21.63,6525200.0],["2020-08-07",21.56,21.91,20.88,20.98,6863700.0],["2020-08-10",21.1,21.84,21.1,21.78,4900600.0],["2020-08-11",21.98,23.67,21.95,22.48,7525200.0],["2020-08-12",22.8,22.84,21.81,21.82,3153400.0],["2020-08-13",21.68,22.12,21.53,21.97,2462400.0],["2020-08-14",21.93,22.73,21.85,22.62,2470100.0],["2020-08-17",22.47,22.54,21.7,22.09,2614800.0],["2020-08-18",22.14,22.29,21.94,22.06,2199000.0],["2020-08-19",22.36,22.51,22.06,22.22,1967400.0],["2020-08-20",22.02,22.38,21.89,22.13,2768000.0],["2020-08-21",22.0,22.16,21.77,21.99,2042700.0],["2020-08-24",21.94,22.88,21.89,22.81,3604400.0],["2020-08-25",22.93,23.01,22.38,22.86,3359600.0],["2020-08-26",22.89,23.05,22.57,22.77,2597200.0],["2020-08-27",22.77,23.12,22.65,22.86,3296500.0],["2020-08-28",22.88,22.98,22.69,22.88,3012800.0],["2020-08-31",22.8,22.95,21.99,22.07,4060200.0],["2020-09-01",22.04,22.04,21.27,21.42,4101100.0],["2020-09-02",21.3,22.13,21.22,21.81,4066100.0],["2020-09-03",21.97,22.68,21.46,21.64,5404400.0],["2020-09-04",21.88,22.88,21.8,22.81,9453100.0],["2020-09-08",22.57,23.2,22.43,22.5,5360100.0],["2020-09-09",22.52,23.19,22.12,23.06,4488500.0],["2020-09-10",23.23,23.8,23.23,23.45,5316900.0],["2020-09-11",23.41,23.58,22.55,22.83,5007600.0],["2020-09-14",23.0,23.89,22.91,23.77,5051900.0],["2020-09-15",23.85,24.12,23.64,23.82,3402000.0],["2020-09-16",23.94,24.77,23.89,24.27,3517100.0],["2020-09-17",24.05,24.68,23.89,24.2,4015500.0],["2020-09-18",24.04,24.32,23.76,23.88,5109500.0],["2020-09-21",23.43,23.52,22.29,22.42,4096500.0],["2020-09-22",22.42,22.77,22.18,22.33,2466500.0],["2020-09-23",22.0,22.58,21.09,21.12,3930700.0],["2020-09-24",21.21,21.55,20.79,21.32,3377200.0],["2020-09-25",21.07,21.42,20.87,21.33,2414600.0],["2020-09-28",21.75,22.12,21.56,21.95,3105700.0],["2020-09-29",21.93,22.13,21.59,21.75,2295800.0],["2020-09-30",21.89,22.3,21.64,21.77,2872700.0],["2020-10-01",21.89,22.02,21.24,21.51,3595600.0],["2020-10-02",21.15,21.6,21.06,21.5,2568400.0],["2020-10-05",21.96,22.13,21.62,21.91,2154700.0],["2020-10-06",22.05,22.12,21.49,21.52,2557200.0],["2020-10-07",21.53,22.34,21.41,22.19,2665900.0],["2020-10-08",22.33,22.79,22.28,22.77,3097500.0],["2020-10-09",22.85,23.05,22.23,22.24,3039800.0],["2020-10-12",22.17,22.42,21.91,22.34,1877600.0],["2020-10-13",22.26,22.44,21.46,21.57,5107300.0],["2020-10-14",21.65,21.76,20.89,20.93,6082400.0],["2020-10-15",20.84,21.03,20.54,20.97,4019200.0],["2020-10-16",20.89,21.16,20.56,20.96,2750000.0],["2020-10-19",21.16,21.2,20.13,20.2,2728000.0],["2020-10-20",20.48,20.49,20.13,20.25,2815200.0],["2020-10-21",20.11,20.82,20.01,20.72,3812400.0],["2020-10-22",21.09,21.38,20.77,21.18,2905200.0],["2020-10-23",21.43,21.43,20.72,21.1,2149100.0],["2020-10-26",20.93,20.98,20.28,20.52,2916500.0],["2020-10-27",20.39,20.48,20.09,20.1,4401400.0],["2020-10-28",19.8,19.97,19.2,19.27,5059100.0],["2020-10-29",19.13,19.84,19.07,19.74,5898000.0],["2020-10-30",19.81,20.24,19.67,20.24,4915000.0],["2020-11-02",20.78,21.25,20.02,21.12,5148400.0],["2020-11-03",21.39,21.8,20.98,21.12,5467700.0],["2020-11-04",21.0,21.06,20.21,20.53,6833900.0],["2020-11-05",21.12,21.59,20.63,21.43,7766600.0],["2020-11-06",21.37,21.42,20.47,20.93,4866300.0],["2020-11-09",21.86,23.08,21.69,22.12,6480800.0],["2020-11-10",22.12,22.99,21.96,22.92,4378600.0],["2020-11-11",22.89,22.95,22.36,22.44,4366000.0],["2020-11-12",22.46,22.5,21.57,21.8,3520900.0],["2020-11-13",22.02,23.46,21.93,23.12,5139300.0],["2020-11-16",23.7,24.37,23.62,24.07,7796000.0],["2020-11-17",23.59,24.57,23.47,24.3,4434900.0],["2020-11-18",24.32,25.05,24.1,24.5,6499300.0],["2020-11-19",24.14,25.19,24.14,25.03,5849500.0],["2020-11-20",24.9,25.58,24.75,25.49,10031300.0],["2020-11-23",25.8,26.63,25.57,26.5,8470900.0],["2020-11-24",26.99,27.38,26.78,27.2,6544200.0],["2020-11-25",26.9,27.35,26.72,27.3,5946300.0],["2020-11-27",27.19,27.66,27.12,27.48,3959900.0],["2020-11-30",27.27,27.41,26.72,26.91,7719400.0],["2020-12-01",27.39,28.16,27.14,27.68,11279500.0],["2020-12-02",29.21,29.22,27.14,28.37,10500200.0],["2020-12-03",28.79,29.2,28.05,28.24,8932000.0],["2020-12-04",28.34,28.78,28.16,28.48,7208900.0],["2020-12-07",28.29,28.81,28.04,28.8,7088300.0],["2020-12-08",28.47,28.85,27.82,28.09,11304800.0],["2020-12-09",28.18,28.63,28.14,28.5,5417400.0],["2020-12-10",28.21,29.05,28.1,28.79,6368300.0],["2020-12-11",28.65,28.98,28.5,28.93,8342200.0],["2020-12-14",29.12,29.18,28.43,28.65,7387400.0],["2020-12-15",28.84,28.84,27.91,28.72,4314600.0],["2020-12-16",28.66,29.02,28.4,28.79,5955100.0],["2020-12-17",28.79,28.89,28.21,28.74,6260300.0],["2020-12-18",28.0,28.51,27.37,27.8,8319800.0],["2020-12-21",27.36,27.6,26.87,27.37,9440200.0],["2020-12-22",27.56,27.62,26.92,27.21,5403400.0],["2020-12-23",27.4,28.46,27.32,28.26,5542200.0],["2020-12-24",28.29,28.73,27.97,28.57,3471600.0],["2020-12-28",28.71,29.47,28.31,29.45,5020500.0],["2020-12-29",29.57,29.8,29.18,29.69,4271800.0],["2020-12-30",29.69,30.01,29.45,29.81,3191200.0],["2020-12-31",29.9,30.33,29.7,30.09,5191500.0],["2021-01-04",31.07,31.07,29.77,30.63,7537100.0],["2021-01-05",30.43,31.73,30.39,31.52,10031500.0],["2021-01-06",32.42,34.46,31.88,34.25,11881400.0],["2021-01-07",34.37,35.11,33.95,34.4,16015200.0],["2021-01-08",34.36,34.68,33.37,34.63,11310600.0],["2021-01-11",34.34,35.27,33.7,35.13,7103100.0],["2021-01-12",35.23,35.62,34.9,35.3,5855700.0],["2021-01-13",35.22,36.86,35.02,36.69,12090700.0],["2021-01-14",37.04,38.44,36.32,37.25,11860800.0],["2021-01-15",37.24,37.92,36.64,36.76,7690500.0],["2021-01-19",36.17,36.84,35.69,36.15,10095900.0],["2021-01-20",36.33,36.61,35.84,36.44,6943400.0],["2021-01-21",36.5,37.11,36.27,36.88,5372400.0],["2021-01-22",36.71,37.62,36.0,37.49,5867800.0],["2021-01-25",37.7,40.23,37.49,39.0,10922700.0],["2021-01-26",39.47,40.97,39.31,40.72,12857700.0],["2021-01-27",40.44,49.94,40.44,43.87,38255100.0],["2021-01-28",43.58,45.2,40.48,41.02,23705100.0],["2021-01-29",41.86,43.81,40.06,41.42,16444200.0],["2021-02-01",41.05,42.26,40.32,42.12,10409000.0],["2021-02-02",42.3,42.48,39.98,40.08,9692000.0],["2021-02-03",40.54,41.31,40.08,40.81,7654200.0],["2021-02-04",40.72,41.26,40.2,41.11,7120900.0],["2021-02-05",41.02,42.77,40.44,42.67,4876100.0],["2021-02-08",42.58,43.34,42.33,43.25,7198300.0],["2021-02-09",42.9,43.54,42.35,43.5,5513000.0],["2021-02-10",43.76,45.28,43.3,45.07,4433400.0],["2021-02-11",44.69,45.6,44.45,45.55,5030000.0],["2021-02-12",45.79,47.89,45.47,47.8,4107900.0],["2021-02-16",48.06,48.5,47.24,47.35,6878200.0],["2021-02-17",47.08,49.46,46.83,49.36,4604200.0],["2021-02-18",49.36,50.69,49.12,49.71,8189400.0],["2021-02-19",49.84,51.43,49.77,50.79,8666200.0],["2021-02-22",52.13,56.02,51.64,55.29,14043000.0],["2021-02-23",53.82,55.01,50.12,52.95,15094600.0],["2021-02-24",50.8,52.24,50.57,51.86,10824100.0],["2021-02-25",52.64,53.55,51.06,51.32,9490500.0],["2021-02-26",51.61,53.53,51.12,53.03,8963000.0],["2021-03-01",54.32,58.61,53.67,58.18,11154800.0],["2021-03-02",57.64,60.04,57.36,59.24,7497700.0],["2021-03-03",59.21,61.93,58.86,61.45,6310500.0],["2021-03-04",61.89,62.97,60.45,62.6,9367400.0],["2021-03-05",63.68,64.9,62.67,64.25,9083200.0],["2021-03-08",64.88,67.58,63.94,67.25,9097700.0],["2021-03-09",66.88,67.48,61.78,63.01,16965800.0],["2021-03-10",63.86,66.57,62.46,65.82,12316200.0],["2021-03-11",65.34,68.53,65.2,66.97,11952600.0],["2021-03-12",67.03,71.93,66.66,71.1,15747600.0],["2021-03-15",71.05,74.53,70.5,73.67,11184200.0],["2021-03-16",72.65,76.61,72.61,75.81,11261100.0],["2021-03-17",74.69,74.69,70.98,74.07,13628500.0],["2021-03-18",72.21,76.08,71.05,75.95,12172000.0],["2021-03-19",75.86,78.14,74.2,77.27,9262200.0],["2021-03-22",77.98,78.08,74.51,74.65,10952800.0],["2021-03-23",70.01,72.42,68.41,71.68,12233800.0],["2021-03-24",70.76,72.22,61.88,61.94,16131200.0],["2021-03-25",58.19,62.24,56.91,57.75,13590900.0],["2021-03-26",57.45,58.21,34.6,41.9,106071700.0],["2021-03-29",43.0,44.75,39.82,41.23,65944200.0],["2021-03-30",43.34,46.18,42.0,43.44,45823200.0],["2021-03-31",44.15,45.28,42.35,43.46,31581800.0],["2021-04-01",43.98,44.31,42.15,43.31,16364900.0],["2021-04-05",42.75,43.4,40.79,41.64,22810800.0],["2021-04-06",41.56,44.34,41.56,43.38,23200400.0],["2021-04-07",44.67,45.47,42.5,43.39,15198400.0],["2021-04-08",43.21,43.62,41.38,41.88,14780500.0],["2021-04-09",41.65,42.59,41.25,42.0,14390400.0],["2021-04-12",41.89,42.48,40.32,40.38,10140000.0],["2021-04-13",40.17,41.32,39.69,40.38,10200500.0],["2021-04-14",39.0,40.11,38.06,38.38,35615900.0],["2021-04-15",38.79,38.95,37.27,37.82,15764000.0],["2021-04-16",37.95,38.27,37.11,37.34,15955500.0],["2021-04-19",37.44,37.62,35.96,36.37,15280200.0],["2021-04-20",36.54,36.55,35.28,35.47,11144600.0],["2021-04-21",35.16,38.51,34.81,38.48,21090600.0],["2021-04-22",38.68,39.17,37.57,38.21,18289100.0],["2021-04-23",38.39,38.7,37.42,38.4,10102800.0],["2021-04-26",38.5,39.03,37.35,38.85,10454900.0],["2021-04-27",38.63,39.55,38.4,39.01,7560200.0],["2021-04-28",35.96,37.78,35.56,37.49,16863600.0],["2021-04-29",38.46,38.67,37.15,37.95,12812500.0],["2021-04-30",37.96,38.8,37.53,37.66,5914100.0],["2021-05-03",37.36,37.53,35.65,36.12,13788800.0],["2021-05-04",36.09,36.58,35.3,36.52,7026200.0],["2021-05-05",36.47,36.88,35.96,36.66,5173500.0],["2021-05-06",37.08,37.39,35.83,36.25,6745700.0],["2021-05-07",36.48,37.73,36.1,37.56,8232000.0],["2021-05-10",37.7,38.07,37.08,37.26,6194000.0],["2021-05-11",36.29,37.35,35.97,36.78,5517100.0],["2021-05-12",36.77,37.41,35.69,35.76,5041000.0],["2021-05-13",35.88,36.83,34.64,35.23,8194100.0],["2021-05-14",35.61,36.04,35.02,35.65,4717500.0],["2021-05-17",39.24,39.7,33.43,33.85,89513200.0],["2021-05-18",33.76,34.52,32.44,33.31,31351600.0],["2021-05-19",32.68,33.6,32.54,33.11,18898400.0],["2021-05-20",33.34,33.51,31.75,31.85,19397000.0],["2021-05-21",31.99,32.35,31.36,31.47,17539900.0],["2021-05-24",31.32,31.82,30.61,31.28,12265900.0],["2021-05-25",31.56,31.72,30.56,30.66,10209200.0],["2021-05-26",30.71,32.05,30.7,31.82,11316400.0],["2021-05-27",31.8,32.76,31.51,32.52,9663900.0],["2021-05-28",32.55,32.69,32.02,32.11,8168000.0],["2021-06-01",32.28,32.45,31.88,32.0,7727300.0],["2021-06-02",32.29,32.57,31.36,32.15,8556600.0],["2021-06-03",32.09,32.4,31.31,31.63,6681600.0],["2021-06-04",31.75,31.9,31.17,31.55,5115400.0],["2021-06-07",31.67,31.98,31.16,31.24,5046400.0],["2021-06-08",31.22,31.31,29.94,30.04,12160200.0],["2021-06-09",30.09,31.0,30.01,30.56,6625700.0],["2021-06-10",30.67,30.85,29.97,30.14,7832700.0],["2021-06-11",30.4,30.81,30.24,30.79,5280100.0],["2021-06-14",30.96,31.48,30.66,30.82,5182600.0],["2021-06-15",30.82,31.53,30.05,30.07,6912600.0],["2021-06-16",30.02,30.59,29.54,30.46,7134200.0],["2021-06-17",30.32,30.49,29.34,29.41,7729000.0],["2021-06-18",29.26,29.5,28.89,29.08,10228800.0],["2021-06-21",29.15,29.73,29.01,29.69,7984600.0],["2021-06-22",29.69,29.7,29.02,29.49,6575500.0],["2021-06-23",29.34,30.07,29.34,29.51,9244400.0],["2021-06-24",29.64,30.36,29.46,30.32,6667600.0],["2021-06-25",30.35,30.98,30.11,30.86,6852200.0],["2021-06-28",30.96,31.31,30.33,30.57,5635500.0],["2021-06-29",30.69,30.86,30.19,30.34,3951500.0],["2021-06-30",30.41,30.79,29.94,30.68,5656500.0],["2021-07-01",30.73,31.88,30.55,31.2,7054100.0],["2021-07-02",31.03,31.67,30.8,31.14,4327900.0],["2021-07-06",31.17,31.17,30.03,30.34,4471700.0],["2021-07-07",30.18,30.35,29.46,29.56,5171300.0],["2021-07-08",29.0,29.25,28.28,28.78,6978700.0],["2021-07-09",29.2,29.48,28.87,29.3,4001800.0],["2021-07-12",29.23,29.72,28.86,29.65,3267300.0],["2021-07-13",29.43,29.73,28.95,29.1,6415800.0],["2021-07-14",29.21,29.33,28.55,28.74,5500000.0],["2021-07-15",28.6,29.16,28.34,28.46,5218700.0],["2021-07-16",28.54,29.08,28.05,28.18,6284300.0],["2021-07-19",27.77,28.21,27.08,27.82,7095500.0],["2021-07-20",27.88,28.22,27.52,28.13,3534400.0],["2021-07-21",28.21,29.05,28.21,28.79,4030400.0],["2021-07-22",28.85,28.93,27.87,28.48,4515400.0],["2021-07-23",28.63,28.68,27.86,28.47,3030300.0],["2021-07-26",28.43,31.4,28.35,29.34,16584200.0],["2021-07-27",29.02,29.58,28.75,28.83,6553000.0],["2021-07-28",28.9,29.93,27.34,29.39,15471800.0],["2021-07-29",29.4,31.0,29.32,30.18,9316000.0],["2021-07-30",29.92,30.16,28.89,29.01,4100900.0],["2021-08-02",29.23,29.59,28.93,29.09,4114900.0],["2021-08-03",29.18,29.28,26.85,27.87,13105300.0],["2021-08-04",27.81,28.58,27.43,28.34,6219500.0],["2021-08-05",28.43,29.4,28.28,29.2,4563400.0],["2021-08-06",29.24,29.72,28.87,29.04,6595500.0],["2021-08-09",29.03,29.31,28.77,29.23,2507300.0],["2021-08-10",29.13,29.5,28.82,29.44,4487000.0],["2021-08-11",29.44,29.61,29.05,29.45,2966400.0],["2021-08-12",29.62,29.73,28.71,28.9,3949500.0],["2021-08-13",29.11,29.21,28.36,28.42,3278600.0],["2021-08-16",28.26,28.73,27.8,28.34,5022200.0],["2021-08-17",28.0,28.67,27.8,28.61,3813000.0],["2021-08-18",28.72,29.23,28.41,28.45,4637300.0],["2021-08-19",28.41,28.43,27.69,27.74,5425000.0],["2021-08-20",27.66,28.13,27.38,28.07,4089300.0],["2021-08-23",28.31,28.69,28.05,28.44,3286700.0],["2021-08-24",28.48,28.96,28.45,28.7,3403800.0],["2021-08-25",28.71,29.08,28.45,28.74,2704100.0],["2021-08-26",28.92,28.93,27.77,27.89,4019900.0],["2021-08-27",27.9,28.38,27.66,28.28,4009400.0],["2021-08-30",28.48,28.48,27.69,27.85,3084900.0],["2021-08-31",27.8,28.97,27.79,28.84,5288900.0],["2021-09-01",28.82,28.92,28.29,28.43,3271500.0],["2021-09-02",28.52,29.04,28.38,28.94,3622900.0],["2021-09-03",28.95,28.95,28.16,28.31,3655100.0],["2021-09-07",28.31,28.74,27.93,27.96,3297000.0],["2021-09-08",27.96,28.24,26.94,26.98,5693700.0],["2021-09-09",26.91,27.22,26.61,26.79,4921600.0],["2021-09-10",26.78,26.89,26.11,26.15,6613800.0],["2021-09-13",26.35,27.12,26.18,27.06,5440000.0],["2021-09-14",27.1,27.1,25.79,26.26,9715700.0],["2021-09-15",26.33,27.05,26.11,26.81,7610300.0],["2021-09-16",26.74,27.2,26.55,26.99,4933500.0],["2021-09-17",27.0,27.41,26.77,26.88,7576900.0],["2021-09-20",26.42,26.44,25.55,26.01,8634500.0],["2021-09-21",26.18,26.45,24.98,25.15,8906600.0],["2021-09-22",25.37,26.13,25.36,25.44,6458000.0],["2021-09-23",25.49,26.05,25.49,25.53,4145700.0],["2021-09-24",25.52,25.68,25.2,25.3,5638600.0],["2021-09-27",25.36,26.52,25.34,26.14,5156000.0],["2021-09-28",26.05,26.47,25.55,25.6,3798400.0],["2021-09-29",25.69,25.87,25.37,25.42,3560400.0],["2021-09-30",25.48,25.57,24.86,25.38,5331300.0],["2021-10-01",25.53,26.01,25.33,25.74,3614600.0],["2021-10-04",25.66,25.83,25.33,25.61,6528200.0],["2021-10-05",25.67,26.38,25.41,26.15,5991600.0],["2021-10-06",25.77,25.91,25.07,25.88,7529000.0],["2021-10-07",26.1,26.81,25.94,26.46,6745900.0],["2021-10-08",26.66,26.99,25.86,25.89,3591500.0],["2021-10-11",26.02,26.1,25.17,25.17,4413000.0],["2021-10-12",25.18,25.47,24.48,24.58,7419100.0],["2021-10-13",24.82,25.54,24.67,25.5,7149100.0],["2021-10-14",25.55,25.74,25.11,25.26,4031000.0],["2021-10-15",25.48,25.6,24.77,24.83,5419800.0],["2021-10-18",24.74,25.21,24.44,24.67,5113300.0],["2021-10-19",24.99,25.21,24.64,24.9,6306900.0],["2021-10-20",24.77,25.7,24.74,25.33,5875500.0],["2021-10-21",25.37,25.97,24.74,25.0,6041000.0],["2021-10-22",25.08,25.27,24.75,25.1,3904200.0],["2021-10-25",25.1,25.56,25.03,25.29,5062400.0],["2021-10-26",25.5,25.54,24.54,24.64,5858200.0],["2021-10-27",24.74,24.76,23.59,23.6,7348600.0],["2021-10-28",23.57,24.34,23.52,24.31,4666000.0],["2021-10-29",24.15,24.25,23.4,23.44,5842700.0],["2021-11-01",23.7,24.7,23.56,24.42,6912200.0],["2021-11-02",24.42,24.8,23.85,24.55,10507900.0],["2021-11-03",24.4,25.78,23.76,25.6,11278200.0],["2021-11-04",25.66,25.84,24.97,25.46,6681200.0],["2021-11-05",25.64,26.6,25.41,26.52,6209500.0],["2021-11-08",26.83,26.99,26.21,26.28,6800700.0],["2021-11-09",26.5,26.78,25.98,26.65,4307400.0],["2021-11-10",26.65,28.06,26.52,27.36,7760200.0],["2021-11-11",27.16,28.98,26.75,28.23,12304500.0],["2021-11-12",28.16,28.7,27.87,27.91,5414800.0],["2021-11-15",28.0,28.88,27.88,28.02,4125300.0],["2021-11-16",27.99,28.02,27.5,27.73,4827700.0],["2021-11-17",27.61,27.85,27.21,27.59,4515700.0],["2021-11-18",27.56,27.6,26.51,26.85,5129300.0],["2021-11-19",26.77,26.82,24.83,25.26,11188700.0],["2021-11-22",25.3,25.93,24.66,25.71,5607900.0],["2021-11-23",25.75,26.16,25.17,25.6,6240500.0],["2021-11-24",25.53,25.56,25.07,25.17,3788900.0],["2021-11-26",24.46,24.82,24.14,24.72,3407000.0],["2021-11-29",24.95,25.05,24.01,24.59,5147600.0],["2021-11-30",24.3,24.34,22.67,23.27,11473700.0],["2021-12-01",23.6,23.93,22.2,22.26,10507000.0],["2021-12-02",22.44,23.39,22.31,23.25,8921100.0],["2021-12-03",23.05,24.03,23.04,23.99,9162700.0],["2021-12-06",24.43,24.91,23.77,24.4,6635800.0],["2021-12-07",24.77,25.27,24.16,24.22,5901100.0],["2021-12-08",24.39,24.89,23.97,24.03,4948900.0],["2021-12-09",23.8,23.93,23.05,23.58,7219100.0],["2021-12-10",23.88,23.92,23.11,23.29,4791800.0],["2021-12-13",22.99,23.25,22.57,22.75,4327600.0],["2021-12-14",22.65,23.07,22.45,22.51,8522700.0],["2021-12-15",22.41,22.67,21.66,22.57,5858900.0],["2021-12-16",22.85,23.55,22.72,23.41,6682000.0],["2021-12-17",23.5,23.61,22.59,23.28,7107700.0],["2021-12-20",22.86,23.33,22.45,22.89,6087300.0],["2021-12-21",22.98,23.96,22.85,23.53,5283400.0],["2021-12-22",23.47,24.0,23.06,23.63,5086400.0],["2021-12-23",23.78,24.64,23.72,24.42,4741900.0],["2021-12-27",24.44,24.67,23.96,24.36,3340500.0],["2021-12-28",24.27,24.89,24.13,24.33,3572400.0],["2021-12-29",24.28,24.66,23.75,23.87,4990800.0],["2021-12-30",23.86,24.91,23.77,24.45,6283500.0],["2021-12-31",24.39,24.6,23.52,23.54,6716100.0],["2022-01-03",23.9,25.8,23.84,25.33,10231100.0],["2022-01-04",25.77,27.16,25.64,26.75,12074000.0],["2022-01-05",27.13,27.97,26.38,26.45,12532200.0],["2022-01-06",26.59,26.82,25.62,25.72,7197300.0],["2022-01-07",27.65,31.18,27.26,30.06,42891900.0],["2022-01-10",30.17,30.39,28.27,28.59,12117000.0],["2022-01-11",28.9,29.3,28.03,28.68,7014100.0],["2022-01-12",28.5,29.22,28.28,28.79,5045200.0],["2022-01-13",28.86,30.02,28.44,29.34,9016100.0],["2022-01-14",28.94,31.28,28.94,31.18,12183400.0],["2022-01-18",30.95,31.55,29.37,29.64,8682800.0],["2022-01-19",29.88,30.07,28.28,28.58,7234000.0],["2022-01-20",28.87,29.06,27.29,27.49,10880800.0],["2022-01-21",26.83,27.13,25.94,26.19,10403800.0],["2022-01-24",25.27,26.95,25.22,26.88,9189500.0],["2022-01-25",26.37,27.09,25.84,26.86,6800700.0],["2022-01-26",27.05,27.4,24.18,24.4,18137100.0],["2022-01-27",24.76,25.3,24.39,25.24,10093900.0],["2022-01-28",25.06,27.16,24.9,27.15,9601400.0],["2022-01-31",27.12,28.43,26.16,27.91,7309200.0],["2022-02-01",25.99,28.94,25.9,27.17,25754500.0],["2022-02-02",27.05,28.37,26.38,27.69,11157700.0],["2022-02-03",27.43,29.35,27.32,28.93,12439100.0],["2022-02-04",29.02,29.43,28.26,28.9,6722900.0],["2022-02-07",29.07,29.36,28.24,28.34,6619500.0],["2022-02-08",28.45,28.9,28.04,28.21,5391800.0],["2022-02-09",28.49,30.06,27.96,29.84,10942000.0],["2022-02-10",29.84,31.12,29.57,30.09,7517500.0],["2022-02-11",30.01,30.65,29.44,29.57,6591400.0],["2022-02-14",29.6,30.26,29.35,29.42,4115800.0],["2022-02-15",29.85,30.57,29.44,30.51,4068300.0],["2022-02-16",29.54,29.66,28.12,29.38,13121600.0],["2022-02-17",28.93,30.11,28.83,29.87,7169100.0],["2022-02-18",29.91,30.74,29.6,29.86,6931900.0],["2022-02-22",29.51,30.21,28.09,28.28,10721300.0],["2022-02-23",28.34,29.25,28.07,28.21,8400500.0],["2022-02-24",26.25,27.8,25.34,27.73,16236900.0],["2022-02-25",27.65,28.88,26.61,28.24,9585400.0],["2022-02-28",27.49,28.53,27.33,28.05,8296400.0],["2022-03-01",28.09,28.47,27.23,28.11,7663000.0],["2022-03-02",28.12,29.6,28.12,29.24,7679600.0],["2022-03-03",29.27,29.62,27.97,28.68,6199300.0],["2022-03-04",28.52,28.54,26.5,26.89,12200000.0],["2022-03-07",26.61,26.94,25.49,25.55,10290200.0],["2022-03-08",25.69,26.22,25.16,25.27,9388100.0],["2022-03-09",26.0,26.6,25.33,25.37,5845500.0],["2022-03-10",25.18,25.44,24.47,25.08,9331900.0],["2022-03-11",25.36,25.51,23.93,23.99,11207100.0],["2022-03-14",24.0,24.96,23.7,23.88,10106400.0],["2022-03-15",24.12,25.34,23.91,25.02,7460900.0],["2022-03-16",25.46,26.08,25.08,25.64,6529200.0],["2022-03-17",25.34,25.72,25.01,25.71,4472000.0],["2022-03-18",25.54,26.35,25.35,26.26,6938000.0],["2022-03-21",26.16,26.9,25.77,26.15,4775900.0],["2022-03-22",26.37,27.19,26.23,26.87,5166500.0],["2022-03-23",26.67,27.66,26.56,26.62,4822700.0],["2022-03-24",26.61,27.17,26.48,27.12,5121400.0],["2022-03-25",27.12,27.63,26.95,27.35,3533200.0],["2022-03-28",27.32,27.35,25.13,25.58,11002900.0],["2022-03-29",25.94,26.42,25.57,26.25,5306800.0],["2022-03-30",26.04,26.68,25.64,25.7,4790500.0],["2022-03-31",25.57,25.62,24.85,24.92,8586500.0],["2022-04-01",25.16,25.33,24.37,25.02,7750900.0],["2022-04-04",25.16,26.0,24.37,25.8,8399900.0],["2022-04-05",25.51,26.01,24.23,24.42,11423000.0],["2022-04-06",24.39,24.39,23.34,23.92,10965600.0],["2022-04-07",23.97,24.04,22.5,23.07,16798600.0],["2022-04-08",23.07,24.52,22.78,24.43,22358900.0],["2022-04-11",24.08,26.26,23.5,24.78,70016200.0],["2022-04-12",24.37,25.33,23.75,24.68,40974800.0],["2022-04-13",24.67,27.5,24.21,26.0,65233900.0],["2022-04-14",25.89,26.58,24.76,24.88,37861600.0],["2022-04-18",24.53,24.8,23.52,24.16,29145500.0],["2022-04-19",23.66,24.68,23.5,24.49,32055100.0],["2022-04-20",23.49,23.56,22.7,23.01,41515900.0],["2022-04-21",22.65,23.23,20.92,21.45,50753200.0],["2022-04-22",21.0,21.91,20.37,20.57,23510100.0],["2022-04-25",20.06,21.94,19.95,21.5,35852700.0],["2022-04-26",19.93,20.96,19.63,19.83,33742500.0],["2022-04-27",19.86,19.95,18.2,18.83,33842400.0],["2022-04-28",19.02,19.42,17.89,18.35,23049800.0],["2022-04-29",18.36,19.2,18.09,18.15,22966600.0],["2022-05-02",18.15,19.45,18.05,19.25,26110500.0],["2022-05-03",18.98,19.68,18.68,19.27,19475900.0],["2022-05-04",19.37,19.8,18.81,19.66,17002200.0],["2022-05-05",19.39,20.08,18.5,18.88,21442000.0],["2022-05-06",18.55,18.71,17.55,17.75,22653600.0],["2022-05-09",17.29,17.84,16.86,17.1,20143700.0],["2022-05-10",17.33,17.97,17.1,17.35,18456500.0],["2022-05-11",17.24,17.84,16.59,16.62,17838900.0],["2022-05-12",16.51,17.74,16.51,17.11,22105700.0],["2022-05-13",17.18,18.25,17.17,18.1,15288600.0],["2022-05-16",17.92,18.5,17.14,17.21,16687000.0],["2022-05-17",17.69,18.36,17.58,18.36,20024600.0],["2022-05-18",18.03,18.36,17.26,17.46,19495900.0],["2022-05-19",17.35,17.87,17.27,17.5,16972400.0],["2022-05-20",17.75,18.02,17.15,17.74,19152600.0],["2022-05-23",18.0,18.38,17.45,18.29,17869600.0],["2022-05-24",17.84,17.89,16.73,16.86,23189600.0],["2022-05-25",16.91,17.36,16.75,17.23,18875900.0],["2022-05-26",17.36,18.04,17.24,17.98,14440200.0],["2022-05-27",18.01,18.76,18.0,18.76,16213300.0],["2022-05-31",18.56,18.7,18.01,18.45,33259600.0],["2022-06-01",18.49,18.74,17.51,17.66,15623600.0],["2022-06-02",17.47,18.06,17.35,18.0,13592700.0],["2022-06-03",17.82,17.9,17.18,17.5,14604800.0],["2022-06-06",17.82,17.87,16.83,16.85,21860700.0],["2022-06-07",16.56,17.17,16.33,17.17,19171700.0],["2022-06-08",17.03,17.32,16.62,16.67,16512100.0],["2022-06-09",16.5,16.56,15.61,15.63,22961500.0],["2022-06-10",15.37,15.4,14.82,14.86,25435900.0],["2022-06-13",14.44,14.48,13.72,14.03,28812800.0],["2022-06-14",14.17,14.29,13.57,13.98,22936600.0],["2022-06-15",14.09,15.13,14.05,14.85,23100500.0],["2022-06-16",14.33,14.48,13.3,13.65,26389800.0],["2022-06-17",13.95,14.5,13.5,14.22,36064400.0],["2022-06-21",14.56,14.68,13.93,14.04,19574300.0],["2022-06-22",13.76,14.3,13.76,13.97,14646300.0],["2022-06-23",14.17,14.19,13.75,14.12,14425000.0],["2022-06-24",14.25,14.61,14.2,14.28,49763900.0],["2022-06-27",14.38,14.44,13.88,14.08,19434600.0],["2022-06-28",14.11,14.68,13.57,13.66,24493300.0],["2022-06-29",13.64,13.67,12.91,13.17,29669000.0],["2022-06-30",13.12,13.67,12.77,13.42,25815700.0],["2022-07-01",13.3,14.3,13.26,14.25,23453600.0],["2022-07-05",13.95,14.49,13.48,14.44,20355800.0],["2022-07-06",14.43,14.64,14.12,14.27,20632500.0],["2022-07-07",14.31,14.7,14.2,14.52,15169500.0],["2022-07-08",14.32,14.51,13.97,13.99,16060100.0],["2022-07-11",13.8,13.92,13.55,13.66,15863400.0],["2022-07-12",13.55,14.09,13.55,13.95,12235700.0],["2022-07-13",13.76,14.33,13.43,14.18,18002900.0],["2022-07-14",13.83,13.92,13.43,13.63,25315500.0],["2022-07-15",13.82,13.99,13.6,13.96,17057900.0],["2022-07-18",14.03,14.23,13.81,13.88,16229500.0],["2022-07-19",14.0,14.33,13.96,14.25,18864600.0],["2022-07-20",14.29,14.59,13.94,14.44,18892300.0],["2022-07-21",14.33,14.52,14.14,14.51,11673800.0],["2022-07-22",14.4,14.99,14.35,14.65,19650800.0],["2022-07-25",14.65,14.84,14.34,14.66,17912100.0],["2022-07-26",14.59,14.65,14.3,14.43,12215500.0],["2022-07-27",14.56,15.28,14.49,15.15,18763700.0],["2022-07-28",15.0,15.64,14.81,15.59,18480400.0],["2022-07-29",15.35,15.4,14.72,15.0,25702300.0],["2022-08-01",15.01,15.74,14.8,15.4,22244200.0],["2022-08-02",15.43,16.46,15.3,16.0,22877300.0],["2022-08-03",16.19,16.85,15.99,16.71,21595800.0],["2022-08-04",16.51,17.65,16.51,17.48,34395500.0],["2022-08-05",14.59,15.15,14.42,14.59,67899700.0],["2022-08-08",14.7,14.72,13.92,14.02,40527300.0],["2022-08-09",13.94,14.0,12.93,13.1,43116100.0],["2022-08-10",13.36,13.58,13.07,13.1,31905000.0],["2022-08-11",13.26,13.95,13.21,13.68,28750300.0],["2022-08-12",13.85,13.86,13.36,13.68,22307300.0],["2022-08-15",13.55,13.63,13.06,13.12,34209800.0],["2022-08-16",13.07,13.88,12.82,13.69,33874700.0],["2022-08-17",13.44,13.54,13.05,13.26,23289500.0],["2022-08-18",13.16,13.22,12.86,13.19,25789200.0],["2022-08-19",12.98,13.75,12.97,13.73,24631700.0],["2022-08-22",13.48,13.53,12.69,12.71,33567900.0],["2022-08-23",12.83,13.15,12.7,12.79,23719300.0],["2022-08-24",12.84,13.59,12.79,13.52,27581100.0],["2022-08-25",13.48,13.66,13.34,13.56,21341000.0],["2022-08-26",13.56,14.02,13.13,13.16,29667500.0],["2022-08-29",12.98,13.47,12.98,13.2,18506400.0],["2022-08-30",13.36,13.57,13.05,13.29,23844100.0],["2022-08-31",13.32,13.55,13.2,13.24,24097600.0],["2022-09-01",13.02,13.22,12.77,13.19,25104400.0],["2022-09-02",13.27,13.52,13.0,13.06,20909600.0],["2022-09-06",13.11,13.11,12.49,12.63,25104100.0],["2022-09-07",12.5,12.88,12.48,12.68,15816000.0],["2022-09-08",12.54,12.69,12.23,12.54,22276100.0],["2022-09-09",12.67,13.09,12.67,13.03,22559300.0],["2022-09-12",13.18,13.53,13.1,13.31,15804600.0],["2022-09-13",12.84,13.18,12.75,12.95,20761400.0],["2022-09-14",12.95,12.98,12.32,12.71,23717900.0],["2022-09-15",12.57,13.34,12.55,13.17,22447800.0],["2022-09-16",13.04,13.12,12.63,12.74,37420200.0],["2022-09-19",12.66,13.36,12.55,13.16,23871600.0],["2022-09-20",13.06,13.24,12.83,13.21,27526100.0],["2022-09-21",13.18,13.29,12.22,12.22,25806100.0],["2022-09-22",12.24,12.38,11.88,12.01,23521400.0],["2022-09-23",11.79,11.91,11.51,11.79,25087500.0],["2022-09-26",11.69,12.05,11.39,11.41,24792000.0],["2022-09-27",11.52,12.01,11.22,11.32,22208200.0],["2022-09-28",11.28,11.87,11.2,11.79,19531400.0],["2022-09-29",11.53,11.76,11.3,11.66,20033700.0],["2022-09-30",11.71,12.02,11.48,11.5,23432200.0],["2022-10-03",11.64,12.03,11.56,11.95,17827200.0],["2022-10-04",12.08,12.55,12.04,12.36,18674000.0],["2022-10-05",12.05,12.3,11.86,12.22,13677300.0],["2022-10-06",12.2,12.54,12.07,12.49,17992700.0],["2022-10-07",12.38,12.48,11.88,11.98,14331200.0],["2022-10-10",12.04,12.23,11.81,12.02,16726500.0],["2022-10-11",11.85,12.03,11.39,11.6,25356100.0],["2022-10-12",11.48,11.85,11.33,11.66,28771600.0],["2022-10-13",11.42,12.56,11.25,12.5,29973200.0],["2022-10-14",12.55,12.84,12.4,12.43,20423100.0],["2022-10-17",12.57,12.64,12.28,12.32,21358100.0],["2022-10-18",12.62,13.04,12.55,12.88,18270300.0],["2022-10-19",12.96,13.19,12.55,12.61,19640300.0],["2022-10-20",12.66,13.22,12.45,12.92,23298300.0],["2022-10-21",12.87,13.5,12.84,13.49,21454500.0],["2022-10-24",13.46,13.59,13.02,13.18,20913400.0],["2022-10-25",13.01,13.65,13.01,13.57,22539800.0],["2022-10-26",13.47,13.66,12.83,13.0,24247100.0],["2022-10-27",13.01,13.35,12.44,12.49,23608500.0],["2022-10-28",12.5,12.97,12.37,12.95,19055900.0],["2022-10-31",12.78,13.06,12.65,13.0,21383700.0],["2022-11-01",13.25,13.83,13.25,13.35,22199500.0],["2022-11-02",13.03,13.13,12.66,12.68,32132500.0],["2022-11-03",12.36,12.4,11.64,11.97,34500300.0],["2022-11-04",11.38,11.76,10.2,10.43,60325100.0],["2022-11-07",10.46,10.56,9.97,10.27,44576700.0],["2022-11-08",10.2,10.47,9.8,10.06,36236000.0],["2022-11-09",9.86,9.91,9.52,9.84,43663300.0],["2022-11-10",10.18,10.82,10.15,10.8,37007000.0],["2022-11-11",10.82,12.36,10.61,11.84,48852200.0],["2022-11-14",11.75,12.31,11.48,11.49,24372300.0],["2022-11-15",11.84,12.2,11.18,11.33,29600500.0],["2022-11-16",11.15,11.18,10.52,10.91,26336900.0],["2022-11-17",10.7,11.17,10.6,10.96,18062600.0],["2022-11-18",11.12,11.21,10.65,10.77,14638800.0],["2022-11-21",10.7,10.78,10.5,10.56,18070400.0],["2022-11-22",10.5,10.82,10.36,10.8,13273800.0],["2022-11-23",10.72,11.41,10.72,11.34,16946300.0],["2022-11-25",11.18,11.59,11.11,11.47,10129400.0],["2022-11-28",11.27,11.53,10.91,10.92,16264200.0],["2022-11-29",10.98,11.25,10.86,11.14,16626000.0],["2022-11-30",11.06,11.52,10.93,11.4,26857000.0],["2022-12-01",11.4,11.89,11.38,11.63,21848600.0],["2022-12-02",11.57,11.65,11.37,11.55,17221600.0],["2022-12-05",11.5,11.64,11.11,11.15,15244400.0],["2022-12-06",11.31,11.49,10.57,10.61,25893000.0],["2022-12-07",10.52,10.96,10.34,10.74,19258200.0],["2022-12-08",10.78,11.0,10.67,10.76,20565600.0],["2022-12-09",10.71,11.34,10.67,11.09,29007300.0],["2022-12-12",11.0,11.4,10.96,11.27,50053900.0],["2022-12-13",11.65,11.91,10.78,10.89,29922800.0],["2022-12-14",10.8,11.23,10.77,10.98,35547900.0],["2022-12-15",10.66,10.8,9.95,10.0,47972800.0],["2022-12-16",9.97,10.1,9.6,9.91,158082500.0],["2022-12-19",9.81,9.88,9.07,9.25,42430500.0],["2022-12-20",9.18,9.56,8.89,9.03,42837300.0],["2022-12-21",9.06,9.38,8.91,9.04,25650700.0],["2022-12-22",9.0,9.24,8.82,9.23,28566000.0],["2022-12-23",9.19,9.38,9.09,9.17,19035100.0],["2022-12-27",9.06,9.27,8.85,9.23,22207700.0],["2022-12-28",9.17,9.3,8.84,8.87,22506100.0],["2022-12-29",9.01,9.57,8.94,9.43,29740700.0],["2022-12-30",9.21,9.5,9.18,9.48,22808700.0],["2023-01-03",9.65,9.94,9.49,9.54,25186100.0],["2023-01-04",9.79,10.61,9.56,10.38,34435900.0],["2023-01-05",10.38,11.05,10.12,10.86,33761600.0],["2023-01-06",10.88,11.39,10.73,11.32,29842600.0],["2023-01-09",11.39,11.71,11.23,11.61,25383800.0],["2023-01-10",11.8,12.58,11.77,12.56,43263500.0],["2023-01-11",12.88,12.95,12.38,12.6,30814100.0],["2023-01-12",12.78,13.28,12.5,13.15,28005800.0],["2023-01-13",12.96,13.16,12.91,13.14,16146600.0],["2023-01-17",13.06,13.33,12.83,13.23,18142600.0],["2023-01-18",13.23,13.25,12.49,12.59,21307800.0],["2023-01-19",12.45,12.56,11.91,12.47,20111300.0],["2023-01-20",12.54,13.04,12.36,13.02,18431100.0],["2023-01-23",13.02,13.53,12.95,13.51,21618200.0],["2023-01-24",13.37,13.6,13.24,13.38,11424200.0],["2023-01-25",13.26,14.73,13.18,14.53,44313500.0],["2023-01-26",14.72,15.19,14.42,15.0,30614200.0],["2023-01-27",14.9,15.1,14.65,14.91,21010500.0],["2023-01-30",14.59,14.73,14.22,14.38,20238500.0],["2023-01-31",14.45,14.84,14.23,14.82,23524600.0],["2023-02-01",14.72,15.47,14.67,15.36,26301400.0],["2023-02-02",15.52,16.05,15.44,15.92,25213400.0],["2023-02-03",15.56,15.86,15.26,15.42,20698400.0],["2023-02-06",15.2,15.46,15.0,15.4,16769000.0],["2023-02-07",15.35,15.42,14.79,15.33,12936200.0],["2023-02-08",15.26,15.26,14.53,14.56,15044700.0],["2023-02-09",14.78,14.96,14.24,14.37,17023000.0],["2023-02-10",14.18,14.38,14.02,14.22,11847900.0],["2023-02-13",14.31,15.08,14.11,14.92,19340400.0],["2023-02-14",14.72,15.04,14.43,14.73,11173200.0],["2023-02-15",14.57,15.37,14.41,15.35,16744400.0],["2023-02-16",14.96,15.63,14.82,15.31,23020800.0],["2023-02-17",15.24,15.53,15.06,15.43,15552500.0],["2023-02-21",15.11,15.23,14.72,14.75,17783500.0],["2023-02-22",14.68,15.52,14.68,15.42,20901300.0],["2023-02-23",15.43,15.79,15.29,15.73,27591400.0],["2023-02-24",15.31,16.24,15.15,15.55,38611600.0],["2023-02-27",15.55,16.34,15.55,15.94,20752400.0],["2023-02-28",15.86,16.32,15.46,15.62,22523200.0],["2023-03-01",15.59,15.66,15.0,15.02,13922800.0],["2023-03-02",14.93,15.28,14.76,15.24,13334000.0],["2023-03-03",15.35,15.58,15.27,15.47,16506200.0],["2023-03-06",15.65,15.85,15.12,15.13,11534600.0],["2023-03-07",15.08,15.27,14.77,14.82,11413200.0],["2023-03-08",14.87,15.38,14.75,15.34,12817100.0],["2023-03-09",15.22,15.4,14.57,14.77,19337000.0],["2023-03-10",14.66,14.75,14.14,14.35,16213600.0],["2023-03-13",14.03,14.35,13.47,14.02,23224800.0],["2023-03-14",14.19,14.32,13.78,14.05,20094500.0],["2023-03-15",13.69,13.85,13.4,13.57,17601500.0],["2023-03-16",13.45,14.23,13.39,14.16,13732900.0],["2023-03-17",14.76,14.89,14.2,14.34,32003200.0],["2023-03-20",14.26,14.54,14.11,14.24,16431900.0],["2023-03-21",14.48,15.14,14.41,15.09,17627900.0],["2023-03-22",15.13,15.27,14.48,14.51,13584300.0],["2023-03-23",14.67,15.0,14.24,14.53,11042000.0],["2023-03-24",14.2,14.32,13.72,14.0,12747400.0],["2023-03-27",14.13,14.51,14.13,14.34,10588700.0],["2023-03-28",14.35,14.58,14.33,14.48,11188900.0],["2023-03-29",14.65,14.72,14.39,14.66,12433700.0],["2023-03-30",14.93,15.04,14.76,14.85,12707500.0],["2023-03-31",14.9,15.12,14.85,15.1,17309400.0],["2023-04-03",15.01,15.2,14.67,14.81,16566300.0],["2023-04-04",15.0,15.18,14.8,15.15,15755000.0],["2023-04-05",14.99,15.01,14.66,14.79,14871900.0],["2023-04-06",14.7,15.24,14.41,15.11,21833900.0],["2023-04-10",15.01,15.52,14.96,15.4,15878300.0],["2023-04-11",15.5,15.56,14.86,14.93,19676900.0],["2023-04-12",15.07,15.14,13.97,14.06,26222900.0],["2023-04-13",14.11,14.48,13.73,14.04,36540500.0],["2023-04-14",14.1,14.28,13.56,13.78,16783400.0],["2023-04-17",13.82,14.54,13.76,14.53,18793000.0],["2023-04-18",14.59,14.68,14.13,14.27,13688800.0],["2023-04-19",14.1,14.35,13.83,14.29,12505900.0],["2023-04-20",14.04,14.17,13.69,13.83,15925600.0],["2023-04-21",13.73,13.88,13.46,13.58,16059200.0],["2023-04-24",13.63,13.73,13.2,13.36,16336600.0],["2023-04-25",13.19,13.29,12.76,12.81,18570600.0],["2023-04-26",12.8,13.0,12.54,12.58,14264400.0],["2023-04-27",12.75,13.16,12.61,13.09,19979600.0],["2023-04-28",13.07,13.74,12.92,13.61,16908600.0],["2023-05-01",13.58,13.7,13.24,13.29,13721700.0],["2023-05-02",13.15,13.21,12.65,12.69,15663800.0],["2023-05-03",12.8,13.13,12.75,12.83,15265700.0],["2023-05-04",12.43,12.52,12.05,12.33,32200600.0],["2023-05-05",11.81,12.96,11.63,12.89,43789100.0],["2023-05-08",13.0,13.55,12.8,13.46,20909500.0],["2023-05-09",13.31,13.5,13.25,13.41,20611200.0],["2023-05-10",13.55,13.56,12.69,13.04,21790000.0],["2023-05-11",12.82,12.88,12.34,12.38,20095200.0],["2023-05-12",12.38,12.63,12.25,12.51,18620800.0],["2023-05-15",12.62,12.82,12.46,12.81,13879700.0],["2023-05-16",12.78,12.82,12.09,12.15,20245000.0],["2023-05-17",12.29,12.68,12.18,12.51,15072200.0],["2023-05-18",12.51,12.58,12.19,12.4,16779300.0],["2023-05-19",12.4,12.46,12.16,12.2,13198900.0],["2023-05-22",12.22,12.32,11.97,12.16,15850000.0],["2023-05-23",12.13,12.24,11.66,11.69,20315300.0],["2023-05-24",11.7,11.9,11.37,11.66,17325000.0],["2023-05-25",11.57,11.57,11.04,11.09,21466800.0],["2023-05-26",11.17,11.49,11.01,11.44,21300400.0],["2023-05-30",11.5,11.57,11.13,11.3,19895200.0],["2023-05-31",11.34,11.52,11.22,11.28,35876700.0],["2023-06-01",11.3,11.61,10.9,11.35,20503000.0],["2023-06-02",11.53,11.85,11.44,11.75,19218600.0],["2023-06-05",11.75,11.88,11.47,11.63,15053800.0],["2023-06-06",11.54,12.2,11.54,12.1,18359800.0],["2023-06-07",12.12,13.34,12.12,13.12,47243100.0],["2023-06-08",13.12,14.21,13.09,14.02,43172300.0],["2023-06-09",14.11,14.17,13.6,13.84,25204100.0],["2023-06-12",13.92,14.23,13.81,13.97,16927000.0],["2023-06-13",14.12,14.48,13.75,13.79,19999500.0],["2023-06-14",13.85,14.14,13.5,13.67,26280000.0],["2023-06-15",13.61,13.62,12.85,13.13,43427100.0],["2023-06-16",13.09,13.11,12.58,12.8,46121400.0],["2023-06-20",12.65,12.74,12.15,12.19,30172600.0],["2023-06-21",12.19,12.48,12.06,12.37,27539200.0],["2023-06-22",12.37,12.41,12.02,12.09,19138500.0],["2023-06-23",11.94,11.97,11.67,11.79,57397600.0],["2023-06-26",11.79,12.0,11.6,11.78,27227300.0],["2023-06-27",11.83,12.44,11.78,12.27,31123900.0],["2023-06-28",12.27,12.5,12.13,12.45,17592500.0],["2023-06-29",12.3,12.5,12.23,12.42,13587800.0],["2023-06-30",12.53,12.58,12.41,12.54,17333600.0],["2023-07-03",12.52,13.03,12.51,13.01,11593100.0],["2023-07-05",12.87,13.04,12.54,12.83,14367600.0],["2023-07-06",12.64,12.7,12.4,12.67,14078800.0],["2023-07-07",12.25,12.82,12.25,12.54,13785200.0],["2023-07-10",12.51,13.03,12.44,12.95,15047900.0],["2023-07-11",12.94,13.34,12.92,13.3,16802200.0],["2023-07-12",13.5,13.59,13.07,13.16,14585600.0],["2023-07-13",13.23,13.27,12.55,13.1,22969600.0],["2023-07-14",13.05,13.09,12.37,12.4,18790500.0],["2023-07-17",12.36,12.36,12.14,12.31,17472100.0],["2023-07-18",12.33,13.05,12.32,12.77,20810400.0],["2023-07-19",12.84,13.36,12.83,13.28,19700900.0],["2023-07-20",13.16,13.42,13.04,13.11,15620900.0],["2023-07-21",13.24,13.4,12.87,12.93,40095400.0],["2023-07-24",13.01,13.11,12.56,12.61,16752300.0],["2023-07-25",12.58,12.79,12.42,12.53,15816500.0],["2023-07-26",12.55,12.81,12.47,12.76,12544500.0],["2023-07-27",13.0,13.02,12.24,12.29,16434600.0],["2023-07-28",12.55,12.86,12.45,12.79,16138300.0],["2023-07-31",12.86,13.26,12.82,13.07,13445200.0],["2023-08-01",13.02,13.09,12.72,12.87,12669900.0],["2023-08-02",12.7,12.8,12.46,12.55,19885500.0],["2023-08-03",12.48,13.01,12.12,12.89,34181500.0],["2023-08-04",12.94,14.04,12.76,13.97,32466400.0],["2023-08-07",14.09,14.5,13.84,14.47,29361200.0],["2023-08-08",14.3,14.5,13.75,14.42,24606800.0],["2023-08-09",14.55,14.76,14.11,14.11,16817300.0],["2023-08-10",14.28,14.52,14.07,14.12,12214300.0],["2023-08-11",14.01,14.27,13.68,13.7,11566400.0],["2023-08-14",13.55,13.81,13.42,13.53,11363500.0],["2023-08-15",13.37,13.56,13.14,13.42,8989500.0],["2023-08-16",13.26,13.47,13.15,13.19,8721000.0],["2023-08-17",13.2,13.3,12.75,12.76,14732800.0],["2023-08-18",12.64,12.83,12.53,12.78,10902000.0],["2023-08-21",12.77,12.8,12.5,12.65,10927800.0],["2023-08-22",12.63,12.79,12.46,12.54,10050900.0],["2023-08-23",12.57,12.79,12.52,12.7,8524100.0],["2023-08-24",12.63,12.83,12.48,12.7,14044800.0],["2023-08-25",12.66,12.8,11.95,12.27,18874000.0],["2023-08-28",12.31,12.8,12.31,12.79,15302700.0],["2023-08-29",12.83,13.04,12.71,12.95,11313300.0],["2023-08-30",12.97,13.13,12.88,13.11,9543400.0],["2023-08-31",13.1,13.31,13.1,13.14,13170100.0],["2023-09-01",12.78,12.84,11.34,11.56,62845900.0],["2023-09-05",11.59,11.96,11.34,11.64,25835300.0],["2023-09-06",11.53,11.58,11.1,11.49,23007700.0],["2023-09-07",11.39,11.43,10.85,11.03,28265600.0],["2023-09-08",11.08,11.4,11.0,11.32,28275100.0],["2023-09-11",11.41,12.04,11.25,11.58,37363000.0],["2023-09-12",11.72,11.85,11.28,11.33,26268800.0],["2023-09-13",11.36,11.47,11.22,11.41,12547100.0],["2023-09-14",11.61,11.77,11.42,11.73,16870600.0],["2023-09-15",11.75,12.18,11.69,11.84,30316100.0],["2023-09-18",11.88,11.96,11.57,11.66,13642700.0],["2023-09-19",11.66,11.75,11.53,11.64,10708700.0],["2023-09-20",11.68,11.83,11.49,11.5,10685500.0],["2023-09-21",11.51,11.93,11.45,11.51,17361500.0],["2023-09-22",11.51,11.61,11.01,11.1,22925700.0],["2023-09-25",11.15,11.18,10.62,10.66,22405100.0],["2023-09-26",10.57,10.81,10.43,10.69,21457900.0],["2023-09-27",10.76,11.12,10.76,11.03,20955300.0],["2023-09-28",11.08,11.1,10.66,10.69,17806300.0],["2023-09-29",10.77,11.07,10.77,10.86,19127100.0],["2023-10-02",10.8,10.89,10.34,10.51,18332000.0],["2023-10-03",10.39,10.74,10.3,10.35,20757100.0],["2023-10-04",10.38,10.4,9.99,10.29,17845200.0],["2023-10-05",10.2,10.32,9.88,10.09,22760300.0],["2023-10-06",10.0,10.42,9.95,10.28,21052700.0],["2023-10-09",10.13,10.56,10.07,10.53,15518600.0],["2023-10-10",10.55,10.77,10.44,10.67,26641800.0],["2023-10-11",10.68,10.96,10.68,10.96,18216200.0],["2023-10-12",10.96,10.99,10.26,10.32,14748400.0],["2023-10-13",10.29,10.45,10.15,10.37,15401300.0],["2023-10-16",10.45,10.96,10.3,10.9,17824300.0],["2023-10-17",10.82,11.04,10.79,10.92,13479300.0],["2023-10-18",10.79,10.85,10.56,10.58,12669700.0],["2023-10-19",10.71,10.76,10.33,10.39,14655000.0],["2023-10-20",10.39,10.61,10.26,10.33,14212200.0],["2023-10-23",10.26,10.41,10.11,10.14,14015200.0],["2023-10-24",10.19,10.48,10.05,10.08,17892700.0],["2023-10-25",10.01,10.18,9.72,9.73,32193700.0],["2023-10-26",9.7,9.97,9.57,9.8,18682700.0],["2023-10-27",9.8,9.91,9.53,9.55,15162000.0],["2023-10-30",9.65,9.97,9.63,9.85,18128400.0],["2023-10-31",9.89,10.11,9.8,9.94,23004200.0],["2023-11-01",9.97,10.21,9.84,10.08,20037500.0],["2023-11-02",10.28,11.1,10.25,11.08,29635200.0],["2023-11-03",11.4,11.88,11.38,11.77,25064600.0],["2023-11-06",11.61,11.77,11.25,11.45,20804800.0],["2023-11-07",11.45,11.71,11.35,11.61,24405100.0],["2023-11-08",10.19,10.33,9.38,9.4,80193400.0],["2023-11-09",9.67,9.83,9.27,9.64,39753900.0],["2023-11-10",9.68,10.2,9.6,10.13,34526800.0],["2023-11-13",10.01,10.07,9.63,9.89,18631300.0],["2023-11-14",10.29,10.85,10.27,10.44,27971300.0],["2023-11-15",10.44,10.64,10.38,10.56,21896900.0],["2023-11-16",10.54,10.65,9.97,10.32,21984300.0],["2023-11-17",10.44,10.78,10.28,10.71,18719400.0],["2023-11-20",10.78,10.83,10.54,10.74,18732200.0],["2023-11-21",10.59,10.68,10.48,10.58,10220100.0],["2023-11-22",10.67,10.75,10.6,10.66,12169700.0],["2023-11-24",10.62,10.95,10.61,10.85,6786100.0],["2023-11-27",10.76,10.94,10.69,10.78,17049600.0],["2023-11-28",10.73,10.79,10.5,10.62,32676700.0],["2023-11-29",10.72,10.91,10.55,10.78,24145000.0],["2023-11-30",10.77,10.83,10.38,10.45,27490100.0],["2023-12-01",10.48,11.52,10.36,11.33,32077900.0],["2023-12-04",11.24,11.44,11.16,11.39,20425200.0],["2023-12-05",11.23,11.31,10.78,10.87,19524300.0],["2023-12-06",11.03,11.28,10.89,10.92,15783100.0],["2023-12-07",10.95,11.09,10.73,10.82,17100000.0],["2023-12-08",11.0,11.68,11.0,11.47,27965600.0],["2023-12-11",11.62,11.74,11.14,11.43,21970800.0],["2023-12-12",11.45,11.48,11.15,11.23,16669400.0],["2023-12-13",11.16,11.89,11.06,11.88,23694200.0],["2023-12-14",12.11,12.7,12.08,12.49,35317300.0],["2023-12-15",12.53,12.68,12.18,12.26,43112700.0],["2023-12-18",12.32,12.34,11.94,11.97,19202800.0],["2023-12-19",11.94,12.44,11.94,12.36,17263400.0],["2023-12-20",12.32,12.57,11.49,11.66,36623000.0],["2023-12-21",11.81,11.84,10.92,11.49,46101300.0],["2023-12-22",11.5,11.63,11.21,11.27,21560800.0],["2023-12-26",11.27,11.56,11.17,11.5,17934500.0],["2023-12-27",11.47,11.56,11.29,11.49,20714200.0],["2023-12-28",11.44,11.74,11.43,11.69,16578600.0],["2023-12-29",11.55,11.66,11.33,11.38,20267500.0],["2024-01-02",11.32,12.0,11.27,11.66,26265000.0],["2024-01-03",11.48,11.56,11.18,11.3,20179600.0],["2024-01-04",11.31,11.39,11.18,11.35,19777800.0],["2024-01-05",11.27,11.53,11.12,11.2,20257300.0],["2024-01-08",11.22,11.49,11.15,11.4,17424200.0],["2024-01-09",11.23,11.26,10.97,11.03,20173700.0],["2024-01-10",10.99,11.16,10.82,10.97,16741500.0],["2024-01-11",10.76,10.76,10.42,10.54,22352700.0],["2024-01-12",10.67,10.74,10.48,10.65,16865500.0],["2024-01-16",10.52,10.57,10.28,10.35,15792600.0],["2024-01-17",10.11,10.27,10.05,10.16,15385300.0],["2024-01-18",10.18,10.32,10.18,10.28,13386600.0],["2024-01-19",10.29,10.37,10.01,10.35,18340300.0],["2024-01-22",10.38,10.66,10.34,10.47,14255200.0],["2024-01-23",10.65,10.73,10.44,10.54,15646900.0],["2024-01-24",10.72,10.75,10.35,10.41,15861500.0],["2024-01-25",10.6,10.87,10.39,10.58,21361900.0],["2024-01-26",10.59,10.66,10.47,10.62,12071900.0],["2024-01-29",10.39,10.5,10.25,10.49,24543800.0],["2024-01-30",10.4,10.43,10.05,10.1,23542200.0],["2024-01-31",10.23,10.4,10.02,10.02,26018400.0],["2024-02-01",10.06,10.51,10.05,10.46,41932300.0],["2024-02-02",10.37,10.37,10.13,10.25,16110600.0],["2024-02-05",10.13,10.2,10.0,10.07,15338400.0],["2024-02-06",10.06,10.25,10.01,10.07,14315000.0],["2024-02-07",10.35,10.35,9.63,9.75,33500200.0],["2024-02-08",9.87,9.97,9.65,9.83,19677400.0],["2024-02-09",9.83,9.89,9.57,9.64,22852500.0],["2024-02-12",9.59,10.03,9.56,9.96,23498500.0],["2024-02-13",9.68,9.74,9.43,9.54,24024700.0],["2024-02-14",9.68,9.79,9.56,9.73,27908400.0],["2024-02-15",9.73,10.15,9.72,10.14,26449500.0],["2024-02-16",10.02,10.12,9.81,9.83,19863400.0],["2024-02-20",9.76,10.05,9.72,9.89,24259500.0],["2024-02-21",9.93,9.95,9.53,9.57,25976100.0],["2024-02-22",9.66,9.67,9.51,9.56,31559700.0],["2024-02-23",8.65,8.75,8.25,8.61,98206900.0],["2024-02-26",8.78,8.86,8.43,8.55,35389800.0],["2024-02-27",8.59,8.75,8.45,8.7,31750900.0],["2024-02-28",8.55,8.73,8.47,8.71,29823500.0],["2024-02-29",8.82,8.98,8.67,8.79,40314700.0],["2024-03-01",8.8,8.84,8.63,8.67,28596300.0],["2024-03-04",8.6,8.62,8.1,8.11,52169600.0],["2024-03-05",8.06,8.31,8.02,8.14,33736400.0],["2024-03-06",8.22,8.46,8.17,8.41,33233600.0],["2024-03-07",8.46,8.77,8.45,8.74,33243200.0],["2024-03-08",8.77,8.83,8.65,8.73,19626500.0],["2024-03-11",8.76,9.25,8.7,9.07,36080200.0],["2024-03-12",9.17,9.28,8.82,8.86,26350800.0],["2024-03-13",8.89,9.04,8.82,8.85,20397000.0],["2024-03-14",8.8,8.85,8.41,8.53,26471600.0],["2024-03-15",8.53,8.66,8.51,8.54,50377900.0],["2024-03-18",8.6,8.6,8.39,8.48,29617500.0],["2024-03-19",8.44,8.53,8.4,8.5,18367300.0],["2024-03-20",8.44,8.8,8.41,8.74,23341900.0],["2024-03-21",8.91,9.05,8.71,8.72,46855600.0],["2024-03-22",8.72,8.77,8.44,8.44,28546200.0],["2024-03-25",8.5,8.52,8.35,8.46,28115600.0],["2024-03-26",8.51,8.53,8.27,8.38,26997400.0],["2024-03-27",8.43,8.66,8.43,8.64,27785000.0],["2024-03-28",8.66,8.77,8.63,8.73,17557500.0],["2024-04-01",8.8,8.8,8.6,8.79,23076000.0],["2024-04-02",8.58,8.68,8.37,8.48,24729700.0],["2024-04-03",8.52,8.78,8.41,8.73,31416500.0],["2024-04-04",8.73,8.85,8.43,8.44,28770200.0],["2024-04-05",8.4,8.48,8.16,8.32,35236500.0],["2024-04-08",8.31,8.57,8.27,8.52,29683600.0],["2024-04-09",8.52,8.84,8.51,8.69,26272500.0],["2024-04-10",8.48,8.52,8.22,8.32,36508900.0],["2024-04-11",8.37,8.58,8.21,8.54,36373400.0],["2024-04-12",8.43,8.5,8.32,8.34,23431200.0],["2024-04-15",8.38,8.52,8.35,8.36,27258900.0],["2024-04-16",8.33,8.34,8.06,8.14,33900600.0],["2024-04-17",8.23,8.35,8.17,8.23,19760800.0],["2024-04-18",8.25,8.39,8.19,8.31,22111500.0],["2024-04-19",8.33,8.5,8.29,8.4,26352800.0],["2024-04-22",8.44,8.49,8.31,8.47,16314400.0],["2024-04-23",8.32,8.63,8.27,8.44,25151100.0],["2024-04-24",8.35,8.4,8.26,8.38,20324200.0],["2024-04-25",8.28,8.34,8.12,8.29,24682100.0],["2024-04-26",8.19,8.2,8.06,8.11,19754400.0],["2024-04-29",8.18,8.3,8.11,8.15,17655400.0],["2024-04-30",8.07,8.12,7.35,7.36,83395800.0],["2024-05-01",7.35,7.81,7.34,7.62,43588100.0],["2024-05-02",7.67,8.01,7.65,7.95,36795700.0],["2024-05-03",7.99,8.28,7.91,7.97,35712300.0],["2024-05-06",8.07,8.08,7.91,7.96,29714200.0],["2024-05-07",7.95,8.04,7.76,7.77,25168900.0],["2024-05-08",7.72,7.93,7.61,7.8,30591500.0],["2024-05-09",7.57,8.07,7.51,8.04,52041400.0],["2024-05-10",8.15,8.4,8.09,8.15,35600500.0],["2024-05-13",8.3,8.59,8.25,8.38,28369400.0],["2024-05-14",8.49,8.68,8.44,8.56,30873700.0],["2024-05-15",8.69,8.7,8.15,8.2,33133100.0],["2024-05-16",8.24,8.29,8.0,8.23,25945200.0],["2024-05-17",8.22,8.22,8.02,8.05,21230700.0],["2024-05-20",8.05,8.12,7.99,8.09,18270900.0],["2024-05-21",8.09,8.11,7.88,7.89,37074600.0],["2024-05-22",7.87,8.08,7.75,8.06,36801000.0],["2024-05-23",8.06,8.07,7.68,7.7,37917200.0],["2024-05-24",7.74,7.78,7.63,7.73,23370900.0],["2024-05-28",7.73,7.91,7.64,7.87,29957500.0],["2024-05-29",7.75,7.87,7.62,7.66,21184500.0],["2024-05-30",7.69,8.13,7.61,8.08,40549700.0],["2024-05-31",8.16,8.57,8.11,8.24,60338300.0],["2024-06-03",8.46,8.55,8.22,8.33,23507800.0],["2024-06-04",8.29,8.38,8.18,8.24,21686000.0],["2024-06-05",8.27,8.37,8.08,8.3,23190400.0],["2024-06-06",8.24,8.58,8.17,8.34,29863400.0],["2024-06-07",8.22,8.33,8.16,8.27,14029000.0],["2024-06-10",8.2,8.26,8.05,8.12,15611600.0],["2024-06-11",8.06,8.19,7.97,8.04,20703100.0],["2024-06-12",8.18,8.27,7.75,7.81,28803000.0],["2024-06-13",7.77,7.79,7.27,7.29,48602100.0],["2024-06-14",7.29,7.39,7.21,7.24,22879100.0],["2024-06-17",7.22,7.24,7.11,7.16,24107400.0],["2024-06-18",7.14,7.27,6.96,6.99,24310300.0],["2024-06-20",6.99,7.16,6.94,7.04,32441800.0],["2024-06-21",7.08,7.26,7.04,7.18,56167700.0],["2024-06-24",7.2,7.37,7.08,7.31,21739600.0],["2024-06-25",7.23,7.26,7.1,7.24,16272600.0],["2024-06-26",7.17,7.27,7.13,7.25,18858900.0],["2024-06-27",7.25,7.37,7.2,7.35,16337700.0],["2024-06-28",7.4,7.5,7.34,7.44,36956400.0],["2024-07-01",7.44,7.46,7.08,7.1,35145500.0],["2024-07-02",7.11,7.28,7.1,7.2,22237600.0],["2024-07-03",7.29,7.45,7.2,7.23,15706100.0],["2024-07-05",7.2,7.22,7.07,7.21,29115500.0],["2024-07-08",7.27,7.29,7.08,7.11,18507400.0],["2024-07-09",7.1,7.36,6.98,7.34,29191400.0],["2024-07-10",7.32,7.34,7.17,7.32,20930700.0],["2024-07-11",7.42,7.44,7.27,7.38,19712200.0],["2024-07-12",7.43,7.51,7.37,7.4,18025100.0],["2024-07-15",7.34,7.45,7.21,7.42,19098300.0],["2024-07-16",7.38,7.98,7.38,7.98,38634700.0],["2024-07-17",7.93,8.36,7.92,8.32,46205600.0],["2024-07-18",8.76,8.9,8.51,8.52,59338500.0],["2024-07-19",8.5,8.77,8.38,8.67,38058900.0],["2024-07-22",8.65,8.67,8.22,8.55,26742500.0],["2024-07-23",8.49,8.68,8.45,8.62,19656000.0],["2024-07-24",8.61,8.75,8.46,8.47,23826900.0],["2024-07-25",7.99,8.15,7.71,7.99,31997900.0],["2024-07-26",8.1,8.37,8.03,8.31,22906800.0],["2024-07-29",8.26,8.48,8.2,8.42,19592900.0],["2024-07-30",8.41,8.94,8.37,8.78,39421600.0],["2024-07-31",8.8,8.85,8.55,8.65,27937700.0],["2024-08-01",8.6,8.64,8.25,8.38,28857300.0],["2024-08-02",8.32,8.49,8.1,8.27,40691700.0],["2024-08-05",7.86,8.09,7.59,7.88,38970800.0],["2024-08-06",7.87,7.88,7.39,7.57,45303900.0],["2024-08-07",7.71,7.87,7.66,7.71,46913000.0],["2024-08-08",6.76,7.21,6.73,7.02,71263400.0],["2024-08-09",7.04,7.12,6.91,7.03,40966300.0],["2024-08-12",6.94,6.98,6.66,6.71,48832600.0],["2024-08-13",6.67,7.13,6.64,7.06,37431900.0],["2024-08-14",7.01,7.02,6.85,6.96,26052100.0],["2024-08-15",7.02,7.28,6.99,7.24,41894400.0],["2024-08-16",7.28,7.45,7.27,7.41,34364400.0],["2024-08-19",7.44,7.64,7.36,7.63,24776000.0],["2024-08-20",7.6,7.82,7.54,7.77,41412900.0],["2024-08-21",7.8,7.82,7.57,7.68,26271700.0],["2024-08-22",7.7,7.72,7.49,7.5,27670300.0],["2024-08-23",7.6,8.07,7.55,8.05,30980100.0],["2024-08-26",8.1,8.44,8.09,8.23,36074500.0],["2024-08-27",8.2,8.23,7.88,8.11,38342500.0],["2024-08-28",8.12,8.13,7.94,7.97,18690300.0],["2024-08-29",8.05,8.07,7.71,7.73,25703800.0],["2024-08-30",7.77,7.86,7.68,7.84,25025100.0],["2024-09-03",7.8,7.88,7.34,7.36,33731300.0],["2024-09-04",7.4,7.57,7.31,7.32,22090500.0],["2024-09-05",7.37,7.57,7.22,7.42,26926400.0],["2024-09-06",7.42,7.61,7.08,7.22,36949400.0],["2024-09-09",7.26,7.42,7.02,7.3,44331500.0],["2024-09-10",7.3,7.3,6.91,7.02,26361100.0],["2024-09-11",7.0,7.0,6.78,6.94,29339100.0],["2024-09-12",7.14,7.72,7.08,7.66,60774500.0],["2024-09-13",7.76,8.5,7.75,8.49,57716600.0],["2024-09-16",8.5,8.68,8.4,8.56,48518700.0],["2024-09-17",8.67,8.85,8.36,8.45,30153000.0],["2024-09-18",8.49,8.79,8.4,8.42,30047800.0],["2024-09-19",8.62,8.74,8.31,8.4,24456600.0],["2024-09-20",8.3,8.41,8.19,8.24,47442200.0],["2024-09-23",8.19,8.22,8.01,8.16,21695000.0],["2024-09-24",8.17,8.35,8.11,8.32,31808500.0],["2024-09-25",8.26,8.34,8.13,8.19,29708200.0],["2024-09-26",8.24,8.49,8.15,8.3,19552000.0],["2024-09-27",8.38,8.49,8.29,8.38,22614600.0],["2024-09-30",8.36,8.39,8.09,8.25,23954100.0],["2024-10-01",8.24,8.34,8.12,8.16,25439300.0],["2024-10-02",8.13,8.24,7.91,7.97,24302200.0],["2024-10-03",7.85,7.91,7.62,7.74,30586800.0],["2024-10-04",7.87,7.99,7.68,7.78,21050900.0],["2024-10-07",7.7,7.91,7.63,7.72,20677600.0],["2024-10-08",7.64,7.77,7.57,7.72,21516500.0],["2024-10-09",7.68,7.88,7.64,7.73,15583700.0],["2024-10-10",7.65,7.7,7.49,7.54,21086700.0],["2024-10-11",7.58,7.71,7.51,7.52,19385700.0],["2024-10-14",7.49,7.57,7.35,7.54,19693500.0],["2024-10-15",7.53,7.83,7.52,7.6,25360700.0],["2024-10-16",7.65,8.03,7.63,8.0,24058000.0],["2024-10-17",7.95,8.01,7.65,7.78,27109000.0],["2024-10-18",7.78,7.92,7.74,7.82,16790700.0],["2024-10-21",7.7,7.87,7.52,7.55,28057100.0],["2024-10-22",7.55,7.63,7.52,7.53,18291200.0],["2024-10-23",7.51,7.55,7.25,7.33,23369300.0],["2024-10-24",7.35,7.6,7.35,7.52,18620700.0],["2024-10-25",7.59,7.79,7.55,7.6,19081800.0],["2024-10-28",7.68,7.77,7.58,7.61,17452800.0],["2024-10-29",7.53,7.71,7.49,7.55,16873900.0],["2024-10-30",7.52,7.84,7.5,7.77,25756200.0],["2024-10-31",7.95,8.35,7.85,8.13,47646400.0],["2024-11-01",8.03,8.24,7.98,8.23,26745000.0],["2024-11-04",8.24,8.41,8.02,8.17,28957400.0],["2024-11-05",8.15,8.25,8.03,8.21,22988100.0],["2024-11-06",8.53,8.59,8.33,8.38,44114600.0],["2024-11-07",9.02,9.8,8.83,9.37,72314800.0],["2024-11-08",9.32,9.33,8.86,9.18,52663400.0],["2024-11-11",9.22,9.55,9.15,9.33,39896800.0],["2024-11-12",9.26,9.26,9.08,9.22,35222400.0],["2024-11-13",9.39,9.89,9.31,9.72,46976900.0],["2024-11-14",9.74,9.95,9.71,9.86,33526900.0],["2024-11-15",9.87,9.88,9.1,9.22,37874600.0],["2024-11-18",9.45,9.76,9.36,9.47,32336100.0],["2024-11-19",9.29,9.59,9.05,9.5,32289300.0],["2024-11-20",9.51,10.04,9.46,9.95,43428400.0],["2024-11-21",9.98,10.3,9.92,10.23,38932200.0],["2024-11-22",10.23,10.4,10.09,10.11,27340500.0],["2024-11-25",10.21,10.46,10.1,10.4,40833600.0],["2024-11-26",10.35,10.44,10.07,10.11,27346600.0],["2024-11-27",10.18,10.47,10.18,10.38,26060100.0],["2024-11-29",10.4,10.51,10.31,10.48,11576800.0],["2024-12-02",10.48,10.61,10.28,10.56,25625800.0],["2024-12-03",10.5,10.6,10.37,10.55,21156700.0],["2024-12-04",10.51,10.7,10.44,10.65,24335300.0],["2024-12-05",10.63,10.83,10.61,10.68,24541900.0],["2024-12-06",10.74,10.82,10.58,10.66,20607000.0],["2024-12-09",10.8,11.29,10.52,10.56,46974900.0],["2024-12-10",10.65,11.05,10.54,10.89,29115000.0],["2024-12-11",10.91,10.99,10.72,10.82,24134500.0],["2024-12-12",11.4,12.7,11.4,12.49,84908800.0],["2024-12-13",12.32,12.67,11.99,12.07,36587800.0],["2024-12-16",12.02,12.17,11.55,11.6,30406300.0],["2024-12-17",11.44,11.73,11.22,11.35,33243600.0],["2024-12-18",11.25,11.35,10.59,10.63,36163200.0],["2024-12-19",10.7,10.84,10.42,10.49,30392000.0],["2024-12-20",10.43,10.79,10.38,10.69,52771200.0],["2024-12-23",10.64,10.7,10.39,10.44,17355400.0],["2024-12-24",10.41,10.6,10.35,10.55,8487100.0],["2024-12-26",10.47,10.7,10.36,10.62,13568400.0],["2024-12-27",10.52,10.65,10.43,10.61,16494400.0],["2024-12-30",10.52,10.62,10.32,10.51,17814800.0],["2024-12-31",10.56,10.77,10.51,10.57,20427400.0],["2025-01-02",10.66,10.77,10.49,10.66,27071700.0],["2025-01-03",10.7,10.76,10.42,10.57,17648100.0],["2025-01-06",10.7,10.95,10.52,10.83,35200600.0],["2025-01-07",10.79,10.87,10.43,10.51,27127300.0],["2025-01-08",10.51,10.52,9.88,10.06,32849900.0],["2025-01-10",9.85,9.86,9.47,9.7,33329600.0],["2025-01-13",9.65,9.92,9.59,9.84,27065000.0],["2025-01-14",9.95,10.03,9.72,9.73,29281300.0],["2025-01-15",10.02,10.05,9.73,9.79,25539700.0],["2025-01-16",9.7,9.73,9.45,9.47,20727400.0],["2025-01-17",9.63,9.69,9.5,9.52,19899600.0],["2025-01-21",9.75,9.93,9.72,9.77,25865700.0],["2025-01-22",9.77,10.07,9.73,10.05,32349900.0],["2025-01-23",10.05,10.29,10.04,10.28,27570600.0],["2025-01-24",10.34,10.4,10.16,10.25,20389500.0],["2025-01-27",10.1,10.56,10.09,10.49,27477600.0],["2025-01-28",10.47,10.47,10.15,10.25,23483400.0],["2025-01-29",10.36,10.6,10.32,10.43,22595200.0],["2025-01-30",10.63,10.69,10.4,10.62,24757400.0],["2025-01-31",10.51,10.84,10.36,10.44,33324800.0],["2025-02-03",10.24,10.26,9.93,10.16,27127400.0],["2025-02-04",10.14,10.28,9.97,10.06,22142900.0],["2025-02-05",10.07,10.2,9.94,10.19,22023900.0],["2025-02-06",10.31,10.35,9.96,10.2,24431500.0],["2025-02-07",10.29,10.42,10.13,10.16,22038700.0],["2025-02-10",10.24,10.33,9.96,9.98,25189000.0],["2025-02-11",9.83,9.96,9.78,9.85,27458100.0],["2025-02-12",9.74,9.96,9.71,9.82,17511900.0],["2025-02-13",9.87,10.22,9.82,10.21,28205500.0],["2025-02-14",10.32,10.4,10.13,10.34,22466000.0],["2025-02-18",10.34,10.73,10.18,10.62,32611500.0],["2025-02-19",10.65,10.98,10.52,10.89,36269900.0],["2025-02-20",10.96,11.11,10.8,11.04,29539100.0],["2025-02-21",11.17,11.21,10.7,10.78,35887600.0],["2025-02-24",10.9,11.22,10.67,11.09,48784300.0],["2025-02-25",11.16,11.18,10.68,10.69,43318700.0],["2025-02-26",10.65,10.9,10.43,10.5,56183900.0],["2025-02-27",11.28,11.9,10.99,11.0,98432100.0],["2025-02-28",11.07,11.64,10.77,11.46,74121800.0],["2025-03-03",11.41,11.67,10.93,11.02,50490500.0],["2025-03-04",11.18,11.45,10.87,11.32,45824800.0],["2025-03-05",11.33,11.52,10.99,11.43,40448100.0],["2025-03-06",11.28,11.32,10.7,10.7,46739300.0],["2025-03-07",10.74,11.25,10.6,11.07,49421400.0],["2025-03-10",11.0,11.09,10.48,10.59,39093500.0],["2025-03-11",10.61,10.7,10.19,10.37,50764900.0],["2025-03-12",10.38,10.6,10.13,10.42,36779600.0],["2025-03-13",10.35,10.46,9.89,9.89,43328200.0],["2025-03-14",10.05,10.38,10.01,10.19,27637200.0],["2025-03-17",10.2,10.55,10.13,10.48,23965600.0],["2025-03-18",10.48,10.48,10.28,10.39,33426900.0],["2025-03-19",10.43,11.01,10.4,10.92,36585900.0],["2025-03-20",10.8,10.88,10.61,10.65,26374300.0],["2025-03-21",10.56,10.79,10.45,10.74,55499100.0],["2025-03-24",10.94,11.04,10.53,10.97,43662400.0],["2025-03-25",11.0,11.04,10.84,10.98,37144400.0],["2025-03-26",10.95,11.2,10.9,11.03,32252100.0],["2025-03-27",11.01,11.19,10.91,11.01,54215900.0],["2025-03-28",11.03,11.08,10.29,10.37,52599000.0],["2025-03-31",10.31,10.81,10.04,10.73,75700100.0],["2025-04-01",10.79,11.15,10.14,10.21,42216800.0],["2025-04-02",10.05,10.61,10.02,10.56,37025700.0],["2025-04-03",10.03,10.14,9.12,9.16,52884500.0],["2025-04-04",8.85,8.86,8.03,8.07,57367600.0],["2025-04-07",7.8,8.79,7.65,8.09,58591500.0],["2025-04-08",8.32,8.47,7.61,7.69,48084200.0],["2025-04-09",7.57,9.5,7.52,9.26,74775300.0],["2025-04-10",8.9,8.96,7.79,8.1,61845100.0],["2025-04-11",8.12,8.14,7.61,7.97,36414800.0],["2025-04-14",8.1,8.33,7.99,8.02,38009100.0],["2025-04-15",8.02,8.32,7.98,8.25,38578300.0],["2025-04-16",8.28,8.34,7.77,7.92,49152300.0],["2025-04-17",8.01,8.19,7.95,8.11,31300700.0],["2025-04-21",8.06,8.11,7.75,7.94,27148800.0],["2025-04-22",8.06,8.13,7.92,7.95,42184500.0],["2025-04-23",8.32,8.78,8.29,8.33,57586500.0],["2025-04-24",8.32,8.64,8.26,8.5,30082700.0],["2025-04-25",8.5,8.65,8.43,8.59,24513700.0],["2025-04-28",8.59,8.88,8.53,8.7,37596400.0],["2025-04-29",8.65,8.84,8.6,8.77,25473800.0],["2025-04-30",8.64,8.7,8.28,8.67,40878700.0],["2025-05-01",8.69,8.7,8.31,8.43,45438500.0],["2025-05-02",8.52,8.67,8.43,8.54,31725500.0],["2025-05-05",8.18,8.53,8.07,8.37,42739700.0],["2025-05-06",8.18,8.46,8.13,8.43,38438700.0],["2025-05-07",8.5,8.65,8.43,8.56,52273100.0],["2025-05-08",8.16,9.3,8.06,9.01,69402600.0],["2025-05-09",9.01,9.29,8.91,9.07,30000500.0],["2025-05-12",9.55,9.79,9.2,9.23,47028800.0],["2025-05-13",9.28,9.35,9.14,9.18,35665600.0],["2025-05-14",9.12,9.21,9.02,9.21,32979600.0],["2025-05-15",9.11,9.25,9.05,9.14,24005500.0],["2025-05-16",9.14,9.19,8.82,9.16,33118800.0],["2025-05-19",9.03,9.07,8.84,9.05,33356300.0],["2025-05-20",9.05,9.34,8.98,9.23,38319700.0],["2025-05-21",9.1,9.18,8.88,8.95,46832000.0],["2025-05-22",8.95,9.06,8.83,9.02,28787800.0],["2025-05-23",8.85,9.05,8.84,9.0,21961600.0],["2025-05-27",9.22,9.64,9.15,9.55,31726400.0],["2025-05-28",9.54,10.13,9.48,10.02,59164100.0],["2025-05-29",10.18,10.19,9.75,10.04,44032500.0],["2025-05-30",10.02,10.02,9.66,9.97,52970700.0],["2025-06-02",9.93,10.02,9.75,10.0,46464700.0],["2025-06-03",9.97,10.1,9.74,9.94,31616200.0],["2025-06-04",9.95,10.01,9.69,9.79,34162200.0],["2025-06-05",9.79,10.06,9.62,9.65,44345100.0],["2025-06-06",9.81,10.03,9.77,9.82,30034500.0],["2025-06-09",10.62,11.1,9.38,9.53,155057800.0],["2025-06-10",9.55,10.12,9.11,10.01,71415700.0],["2025-06-11",10.16,10.55,10.12,10.51,52112100.0],["2025-06-12",10.51,10.89,10.13,10.16,58726200.0],["2025-06-13",10.09,10.28,9.98,10.03,39383800.0],["2025-06-16",10.14,10.8,10.04,10.76,46714400.0],["2025-06-17",10.75,10.82,10.33,10.58,46816600.0],["2025-06-18",10.58,10.75,10.42,10.57,45179700.0],["2025-06-20",10.73,11.06,10.39,10.52,106521700.0],["2025-06-23",10.45,10.71,10.27,10.68,41873500.0],["2025-06-24",10.79,11.1,10.75,10.9,67034400.0],["2025-06-25",10.9,11.05,10.83,10.87,42934900.0],["2025-06-26",10.89,11.21,10.75,11.15,72764500.0],["2025-06-27",11.17,11.72,11.17,11.3,86182500.0],["2025-06-30",11.41,11.63,11.29,11.46,43999000.0],["2025-07-01",10.95,11.02,10.78,10.94,88003000.0],["2025-07-02",11.0,11.16,10.96,11.12,48630000.0],["2025-07-03",11.14,11.31,11.12,11.22,24154300.0],["2025-07-07",11.14,11.29,10.99,11.02,38309300.0],["2025-07-08",11.08,11.42,11.04,11.41,73452800.0],["2025-07-09",11.45,11.78,11.43,11.49,54777300.0],["2025-07-10",11.49,11.74,11.45,11.65,42463700.0],["2025-07-11",11.57,11.76,11.46,11.73,70361100.0],["2025-07-14",11.73,12.08,11.71,12.01,61484200.0],["2025-07-15",12.01,12.3,12.0,12.03,94535800.0],["2025-07-16",12.1,12.65,12.04,12.58,105446400.0],["2025-07-17",12.59,13.04,12.52,12.84,125223100.0],["2025-07-18",12.97,12.99,12.57,12.75,117779100.0],["2025-07-21",12.83,12.89,12.66,12.8,62754200.0],["2025-07-22",12.8,13.02,12.77,12.85,89947600.0],["2025-07-23",12.9,13.39,12.85,13.31,102963000.0],["2025-07-24",13.25,13.68,13.23,13.5,127485000.0],["2025-07-25",13.52,13.58,13.21,13.49,74365500.0],["2025-07-28",13.54,13.87,13.49,13.7,97026500.0],["2025-07-29",13.76,13.76,13.05,13.12,67560100.0],["2025-07-30",13.1,13.47,13.07,13.26,52330000.0],["2025-07-31",13.2,13.29,13.02,13.17,55442000.0],["2025-08-01",13.04,13.06,12.57,12.87,59364100.0],["2025-08-04",12.9,13.01,12.62,12.8,65206800.0],["2025-08-05",12.89,12.91,12.47,12.72,48416600.0],["2025-08-06",12.8,12.96,12.76,12.79,48742800.0],["2025-08-07",13.15,13.23,11.76,11.86,57823200.0],["2025-08-08",11.86,11.98,10.9,10.91,62188500.0],["2025-08-11",10.94,10.99,10.76,10.78,39455900.0],["2025-08-12",10.81,11.3,10.79,11.22,48491000.0],["2025-08-13",11.32,12.23,11.28,12.05,60173800.0],["2025-08-14",11.87,12.17,11.73,11.78,53621200.0],["2025-08-15",11.85,11.99,11.75,11.85,40664400.0],["2025-08-18",11.81,11.87,11.63,11.82,34918000.0],["2025-08-19",11.77,11.81,11.49,11.56,30434100.0],["2025-08-20",11.53,11.62,11.28,11.54,36145700.0],["2025-08-21",11.42,11.61,11.36,11.59,38567000.0],["2025-08-22",11.67,12.08,11.6,12.05,49576200.0],["2025-08-25",12.0,12.09,11.88,12.04,32012400.0],["2025-08-26",12.01,12.09,11.73,11.8,57919100.0],["2025-08-27",11.84,12.17,11.81,12.15,45262800.0],["2025-08-28",12.19,12.26,12.02,12.06,30641400.0],["2025-08-29",12.0,12.04,11.47,11.64,60192600.0],["2025-09-02",11.3,11.65,11.25,11.62,51592000.0],["2025-09-03",11.57,12.03,11.45,11.92,74541900.0],["2025-09-04",11.98,11.98,11.54,11.77,66231300.0],["2025-09-05",11.77,12.18,11.77,12.11,63866900.0],["2025-09-08",12.14,12.38,11.92,12.35,60182600.0],["2025-09-09",12.34,12.48,12.18,12.26,43324200.0],["2025-09-10",12.25,12.57,12.0,12.54,59956200.0],["2025-09-11",12.59,17.24,12.57,16.17,298443300.0],["2025-09-12",17.53,19.33,17.22,18.87,286212700.0],["2025-09-15",18.77,19.6,18.41,19.46,106766000.0],["2025-09-16",18.77,18.93,17.61,18.25,85406900.0],["2025-09-17",18.08,18.36,17.57,17.99,50370700.0],["2025-09-18",17.86,18.77,17.58,18.7,51455100.0],["2025-09-19",18.7,19.49,17.98,19.33,168257000.0],["2025-09-22",19.27,19.7,18.83,19.61,55393600.0],["2025-09-23",19.64,20.12,19.43,19.56,48635900.0],["2025-09-24",19.52,19.85,19.18,19.82,43356700.0],["2025-09-25",19.62,20.24,19.5,19.78,41453600.0],["2025-09-26",19.34,19.95,19.34,19.51,42079400.0],["2025-09-29",19.49,19.74,18.83,18.86,41545400.0],["2025-09-30",18.94,19.62,18.77,19.53,56747900.0],["2025-10-01",19.53,19.72,19.2,19.35,24467300.0],["2025-10-02",19.33,19.35,19.04,19.24,21959300.0],["2025-10-03",19.38,19.61,18.83,18.99,22570400.0],["2025-10-06",19.03,19.18,18.88,19.08,17522600.0],["2025-10-07",19.02,19.09,18.48,18.6,18875000.0],["2025-10-08",18.73,19.47,17.68,17.89,45894700.0],["2025-10-09",17.84,18.25,17.25,17.67,35429700.0],["2025-10-10",17.72,18.51,17.08,17.1,44142700.0],["2025-10-13",18.0,18.1,17.66,17.78,25900600.0],["2025-10-14",17.33,18.17,17.33,17.98,19789200.0],["2025-10-15",18.43,18.76,18.21,18.45,20987800.0],["2025-10-16",18.63,18.65,18.06,18.29,15391000.0],["2025-10-17",18.21,18.6,18.17,18.19,21258800.0],["2025-10-20",18.46,18.5,18.0,18.32,23995300.0],["2025-10-21",19.68,20.58,19.55,20.33,71364500.0],["2025-10-22",20.68,21.22,20.2,20.53,52225300.0],["2025-10-23",21.0,21.56,20.83,21.25,31796900.0],["2025-10-24",21.37,21.57,21.01,21.15,24584200.0],["2025-10-27",21.05,21.44,20.86,21.04,24011700.0],["2025-10-28",21.37,21.37,20.82,20.99,25825200.0],["2025-10-29",20.92,21.74,20.82,21.34,32713000.0],["2025-10-30",21.47,21.84,21.36,21.62,35748900.0],["2025-10-31",22.14,22.56,21.97,22.45,43732900.0],["2025-11-03",22.5,22.55,21.97,22.29,42063100.0],["2025-11-04",22.14,22.62,22.01,22.6,42236800.0],["2025-11-05",22.55,23.06,22.35,22.76,45354400.0],["2025-11-06",22.57,23.02,22.31,22.42,48559200.0],["2025-11-07",22.43,22.98,22.26,22.67,30905500.0],["2025-11-10",22.71,23.02,22.44,22.98,30461700.0],["2025-11-11",22.95,23.19,22.76,23.05,18926700.0],["2025-11-12",23.0,23.05,22.11,22.19,25310100.0],["2025-11-13",22.13,22.5,21.87,22.14,31904200.0],["2025-11-14",22.75,23.19,22.53,23.03,54192800.0],["2025-11-17",23.03,23.15,22.34,22.74,36814300.0],["2025-11-18",22.74,24.19,22.58,23.69,60510100.0],["2025-11-19",23.65,24.01,22.79,23.09,47882200.0],["2025-11-20",23.38,24.01,22.74,22.88,46807500.0],["2025-11-21",23.0,23.58,22.88,23.17,38256200.0],["2025-11-24",22.95,23.32,22.62,22.86,50601200.0],["2025-11-25",22.85,23.58,22.59,22.96,31113400.0],["2025-11-26",23.17,23.91,23.17,23.88,40581600.0],["2025-11-28",23.8,24.2,23.65,24.0,19985500.0],["2025-12-01",23.82,24.12,23.64,23.87,36016900.0],["2025-12-02",24.25,24.76,24.03,24.53,46583800.0],["2025-12-03",24.24,24.74,24.1,24.57,22786500.0],["2025-12-04",24.17,24.57,24.05,24.54,38315600.0],["2025-12-05",25.45,26.1,24.98,26.08,198872300.0],["2025-12-08",27.64,28.17,26.84,27.23,167058200.0],["2025-12-09",27.46,28.34,27.37,28.26,106789400.0],["2025-12-10",28.98,29.81,28.86,29.53,103651300.0],["2025-12-11",29.44,29.72,29.35,29.49,43468400.0],["2025-12-12",29.88,30.0,29.75,29.98,45678400.0],["2025-12-15",29.84,29.92,29.5,29.71,53940500.0],["2025-12-16",29.46,29.51,28.71,28.9,85661500.0],["2025-12-17",28.55,28.85,28.19,28.21,70350800.0],["2025-12-18",28.35,28.38,27.41,27.61,67719600.0],["2025-12-19",27.8,28.5,27.58,27.77,136466100.0],["2025-12-22",28.85,28.98,28.47,28.75,45999500.0],["2025-12-23",28.76,29.27,28.73,29.15,49960500.0],["2025-12-24",29.0,29.33,29.0,29.23,17273100.0],["2025-12-26",28.63,28.93,28.62,28.8,26961300.0],["2025-12-29",28.8,29.1,28.7,28.79,21392000.0],["2025-12-30",28.72,29.03,28.71,28.94,17728400.0],["2025-12-31",28.77,28.96,28.72,28.82,11944500.0],["2026-01-02",28.79,28.85,28.41,28.51,27761700.0],["2026-01-05",28.56,28.92,28.44,28.53,26514000.0],["2026-01-06",28.5,28.58,28.35,28.47,18278600.0],["2026-01-07",28.29,28.77,28.22,28.59,24586600.0],["2026-01-08",28.46,28.51,28.05,28.32,22673300.0],["2026-01-09",28.32,29.04,28.29,28.89,37766600.0],["2026-01-12",28.48,28.68,28.25,28.4,21925100.0],["2026-01-13",28.3,29.5,28.26,28.86,31100500.0],["2026-01-14",29.01,29.2,28.58,28.63,29096000.0],["2026-01-15",28.71,28.85,28.4,28.49,23194400.0],["2026-01-16",28.64,28.78,28.5,28.58,27279500.0],["2026-01-20",28.48,28.84,28.07,28.24,31171900.0],["2026-01-21",28.32,28.72,28.2,28.53,22104000.0],["2026-01-22",28.5,28.7,28.33,28.36,11295200.0],["2026-01-23",28.26,28.61,28.25,28.58,19188000.0],["2026-01-26",28.46,28.52,28.2,28.24,18891800.0],["2026-01-27",28.25,28.31,28.06,28.07,21571900.0],["2026-01-28",28.09,28.28,27.92,27.98,17167000.0],["2026-01-29",28.19,28.25,27.56,27.6,29227200.0],["2026-01-30",27.55,27.79,27.36,27.54,24238600.0],["2026-02-02",27.52,27.87,27.49,27.52,20979200.0],["2026-02-03",27.51,27.62,27.02,27.19,17516100.0],["2026-02-04",27.2,27.26,26.86,27.03,27564700.0],["2026-02-05",27.06,27.12,26.61,26.76,29457400.0],["2026-02-06",26.9,27.48,26.85,27.36,33623700.0],["2026-02-09",27.34,27.42,27.05,27.21,16493500.0],["2026-02-10",27.68,27.97,27.45,27.8,35199000.0],["2026-02-11",28.01,28.28,27.83,27.99,22494800.0],["2026-02-12",28.13,28.18,27.61,28.11,24763600.0],["2026-02-13",28.07,28.18,27.9,27.99,13200900.0],["2026-02-17",28.69,29.01,28.57,28.75,31951400.0],["2026-02-18",28.86,28.97,28.59,28.79,19347600.0],["2026-02-19",28.59,29.19,28.51,28.53,23920900.0],["2026-02-20",28.69,28.78,28.52,28.75,19879100.0],["2026-02-23",28.82,28.99,28.74,28.92,13040200.0],["2026-02-24",29.0,29.2,28.93,29.15,27447500.0],["2026-02-25",29.04,29.1,28.85,28.9,22322700.0],["2026-02-26",28.79,29.01,28.76,28.8,19997600.0],["2026-02-27",28.39,28.4,28.12,28.17,68764300.0],["2026-03-02",28.01,28.5,28.01,28.5,39788000.0],["2026-03-03",28.3,28.46,28.17,28.2,30850300.0],["2026-03-04",28.14,28.19,27.93,27.95,37695900.0],["2026-03-05",27.9,28.0,27.81,28.0,25037800.0],["2026-03-06",27.76,27.99,27.67,27.95,23266600.0],["2026-03-09",27.85,27.94,27.71,27.75,24402700.0],["2026-03-10",27.74,27.95,27.69,27.76,18009100.0],["2026-03-11",27.76,27.93,27.75,27.81,21253600.0],["2026-03-12",27.71,27.81,27.4,27.43,23863400.0],["2026-03-13",27.49,27.52,27.02,27.14,26623800.0],["2026-03-16",27.28,27.56,27.19,27.51,29756200.0],["2026-03-17",27.34,27.8,27.34,27.64,23256600.0],["2026-03-18",27.42,27.78,27.22,27.35,36512600.0],["2026-03-19",27.36,27.7,27.29,27.63,27478100.0],["2026-03-20",27.59,27.68,27.33,27.42,52492800.0],["2026-03-23",27.74,27.74,27.37,27.4,29999900.0],["2026-03-24",27.35,27.44,27.25,27.28,29087600.0],["2026-03-25",27.28,27.29,27.12,27.22,26247200.0],["2026-03-26",27.16,27.22,27.07,27.07,25750700.0],["2026-03-27",27.09,27.14,26.86,27.07,22482600.0],["2026-03-30",27.14,27.17,27.0,27.09,25401300.0],["2026-03-31",27.17,27.49,27.08,27.46,39795600.0],["2026-04-01",27.31,27.76,27.28,27.49,30772000.0],["2026-04-02",27.34,27.44,27.29,27.32,16930600.0],["2026-04-06",27.35,27.5,27.31,27.41,22129400.0],["2026-04-07",27.35,27.42,27.34,27.37,16394200.0],["2026-04-08",27.5,27.57,27.48,27.55,18978900.0],["2026-04-09",27.5,27.56,27.48,27.53,22035000.0],["2026-04-10",27.55,27.57,27.42,27.44,15937200.0],["2026-04-13",27.4,27.45,27.31,27.39,16003700.0],["2026-04-14",27.33,27.38,27.31,27.37,20567900.0],["2026-04-15",27.32,27.35,27.19,27.2,18238000.0],["2026-04-16",27.21,27.43,27.2,27.39,23430700.0],["2026-04-17",27.39,27.57,27.34,27.47,27561400.0],["2026-04-20",27.42,27.59,27.36,27.42,14846100.0],["2026-04-21",27.41,27.45,27.27,27.31,24608600.0],["2026-04-22",27.35,27.38,27.27,27.33,18982000.0],["2026-04-23",27.42,27.45,26.9,26.9,20606200.0],["2026-04-24",26.97,27.18,26.92,27.07,20779300.0],["2026-04-27",27.03,27.08,26.82,26.82,16255000.0],["2026-04-28",26.97,26.98,26.6,26.95,15386200.0],["2026-04-29",27.17,27.2,26.99,27.05,12493500.0],["2026-04-30",26.99,27.15,26.88,27.05,13577200.0],["2026-05-01",27.01,27.2,26.95,26.97,11487500.0],["2026-05-04",26.94,27.04,26.89,26.96,7063900.0],["2026-05-05",26.93,27.25,26.85,27.22,16893900.0],["2026-05-06",27.16,27.37,27.1,27.2,21831600.0],["2026-05-07",27.15,27.3,27.06,27.12,18149000.0],["2026-05-08",27.09,27.24,27.08,27.11,12508800.0],["2026-05-11",27.07,27.28,27.05,27.24,16541200.0],["2026-05-12",27.2,27.26,27.12,27.2,16447300.0],["2026-05-13",27.15,27.31,27.09,27.25,21013000.0],["2026-05-14",27.26,27.26,27.1,27.12,18223000.0],["2026-05-15",27.12,27.14,26.94,26.98,18542300.0],["2026-05-18",26.98,27.13,26.92,27.1,13552600.0],["2026-05-19",27.01,27.24,27.01,27.09,9800700.0],["2026-05-20",27.12,27.44,27.07,27.42,17101800.0],["2026-05-21",27.42,27.43,27.05,27.1,15192700.0],["2026-05-22",27.15,27.19,26.86,27.03,19346800.0],["2026-05-26",27.0,27.04,26.9,27.0,23876200.0],["2026-05-27",27.03,27.39,27.02,27.14,20487800.0],["2026-05-28",27.13,27.15,26.97,27.04,22833400.0],["2026-05-29",27.0,27.1,26.9,27.01,26622900.0],["2026-06-01",26.95,27.32,26.95,27.25,21503500.0],["2026-06-02",27.21,27.36,27.13,27.18,19093400.0],["2026-06-03",27.14,27.22,27.0,27.0,16753500.0],["2026-06-04",27.09,27.13,26.9,27.0,14441100.0],["2026-06-05",27.0,27.01,25.91,26.24,49422900.0],["2026-06-08",26.3,26.8,26.11,26.47,33553000.0],["2026-06-09",26.47,26.8,26.39,26.56,26633500.0],["2026-06-10",26.63,26.65,26.21,26.23,13867200.0],["2026-06-11",26.27,26.87,26.18,26.86,19293700.0],["2026-06-12",26.78,27.04,26.52,26.98,16096800.0],["2026-06-15",27.11,27.3,26.8,26.83,30819000.0],["2026-06-16",26.9,26.92,26.51,26.6,22974500.0],["2026-06-17",26.47,26.57,26.2,26.24,18894800.0],["2026-06-18",26.24,26.54,26.14,26.2,43702200.0],["2026-06-22",26.27,26.99,26.25,26.95,25776800.0],["2026-06-23",26.95,27.03,26.63,26.88,21616800.0],["2026-06-24",26.9,27.28,26.71,27.2,36217800.0],["2026-06-25",27.14,27.3,26.96,26.98,20441300.0],["2026-06-26",27.05,27.08,26.66,26.74,22151200.0],["2026-06-29",26.85,27.18,26.82,27.13,18484400.0],["2026-06-30",26.79,27.03,26.57,26.66,18640300.0],["2026-07-01",26.71,26.95,26.69,26.81,15340200.0],["2026-07-02",26.8,26.82,26.24,26.48,14860000.0],["2026-07-06",26.365,26.49,26,26.12,16456764.906536],["2026-07-07",26.4,26.46,26.11,26.12,10365041.973695],["2026-07-08",26.4,26.4134,26.12,26.15,10612668.989341],["2026-07-09",26.01,26.63,26,26.63,12949234.762436],["2026-07-10",26.5,26.865,26.4901,26.59,12755859.755995],["2026-07-13",26.33,27.645,26.28,27.09,45370485.482363],["2026-07-14",27.1,27.58,27.05,27.48,21508298.880923],["2026-07-15",27.42,27.44,27.02,27.27,26123289.278265],["2026-07-16",27.17,27.3,26.83,27.29,14962999.752902],["2026-07-17",27.31,27.46,26.775,26.87,28091968.860116],["2026-07-20",26.87,26.9,25.715,25.86,45260287.93416],["2026-07-21",25.89,25.935,25.63,25.83,28228269.359407],["2026-07-22",25.83,26.265,25.75,25.85,19727759.435204],["2026-07-23",25.78,26.1967,25.78,25.95,13274518.313642],["2026-07-24",26.205,26.58,25.76,25.77,37575773.980766],["2026-07-27",25.5,25.755,25.25,25.28,32939075.890032],["2026-07-28",25.29,25.665,25.27,25.61,20125679.609915],["2026-07-29",25.61,25.805,25.5,25.64,13350627.209234],["2026-07-30",25.58,25.66,25.435,25.47,23152493.450792],["2026-07-31",25.4,26.45,25.4,26.3,37063017.930467],["2026-08-03",26.39,26.53,26.07,26.09,13633760.526376],["2026-08-04",26.17,26.21,25.395,25.79,33283990.541012],["2026-08-05",25.79,26.005,25.58,25.97,20738529.833276],["2026-08-06",26.2,26.58,26.18,26.4,25933191.157607],["2026-08-07",26.32,26.845,26.27,26.78,12230167.38114],["2026-08-10",26.775,27.035,26.6,26.98,4446958.296633],["2026-08-11",26.93,27.225,26.875,27.07,20144390.801808],["2026-08-12",27.45,27.78,27.34,27.65,25357201.414131],["2026-08-13",27.76,28.075,27.64,27.75,25253332.789243],["2026-08-14",27.77,28.18,27.695,27.99,12495068.296418]]}