{"t":"AKAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-29",110.0,165.0,110.0,145.1875,11474900.0],["1999-11-01",144.0,179.0,143.0,174.3125,5103800.0],["1999-11-02",178.0,199.0,175.0,192.75,3979400.0],["1999-11-03",200.5,204.0,185.125,190.875,1545100.0],["1999-11-04",191.875,191.9375,171.0,173.25,1596900.0],["1999-11-05",178.0,183.0,166.4375,174.25,770600.0],["1999-11-08",173.0,190.5,172.875,187.5625,872200.0],["1999-11-09",189.1875,197.0,178.0,189.75,539900.0],["1999-11-10",190.375,195.5,181.5,190.0,439600.0],["1999-11-11",190.0,194.25,178.5,182.1875,368200.0],["1999-11-12",185.125,185.5,174.0625,177.3125,298900.0],["1999-11-15",180.0,181.0,169.0,171.75,374100.0],["1999-11-16",176.75,184.0,163.625,184.0,584700.0],["1999-11-17",180.625,190.0,178.3125,189.375,422500.0],["1999-11-18",190.5,190.5,180.0,187.375,318200.0],["1999-11-19",191.0,192.625,183.25,185.0,426400.0],["1999-11-22",187.375,188.6875,176.0,184.875,242000.0],["1999-11-23",193.0,219.875,186.0,210.0,1596200.0],["1999-11-24",215.9375,215.9375,200.25,201.0,517700.0],["1999-11-26",207.5,210.5,203.5,206.5,182100.0],["1999-11-29",213.5,236.5,210.75,227.0,751800.0],["1999-11-30",237.5,249.5,220.5,237.0,1421400.0],["1999-12-01",238.125,239.0,207.25,217.625,790500.0],["1999-12-02",214.5625,225.75,214.5,215.25,282000.0],["1999-12-03",218.375,229.0,206.25,207.0,435200.0],["1999-12-06",208.1875,219.0,201.125,216.75,292700.0],["1999-12-07",223.75,229.375,215.0,226.0,516200.0],["1999-12-08",226.0,241.6875,223.25,241.5,515800.0],["1999-12-09",247.0,258.0,224.0,250.0,560300.0],["1999-12-10",253.375,258.75,238.0,243.5,309700.0],["1999-12-13",246.5,246.5,227.0,228.5,386100.0],["1999-12-14",233.75,236.375,217.0,217.0,395600.0],["1999-12-15",215.0,232.0,201.0,230.375,352800.0],["1999-12-16",236.5625,271.5,236.0,271.0,936400.0],["1999-12-17",271.5,298.0,268.0,281.75,685200.0],["1999-12-20",285.4375,302.0,282.9375,286.25,367100.0],["1999-12-21",292.5,309.0,290.25,301.875,454700.0],["1999-12-22",305.75,309.125,287.6875,291.0,352500.0],["1999-12-23",289.875,293.9375,274.25,281.4375,377100.0],["1999-12-27",282.5625,285.875,275.0,285.875,177600.0],["1999-12-28",284.6875,290.0,265.0,271.5,175400.0],["1999-12-29",277.875,304.0,277.5,303.5625,381800.0],["1999-12-30",315.9375,342.375,314.75,327.0,388100.0],["1999-12-31",334.0,344.875,320.0,327.625,237400.0],["2000-01-03",344.1875,345.5,311.0,321.25,285600.0],["2000-01-04",320.0,321.5,300.0,300.0,215900.0],["2000-01-05",282.5,299.625,262.0,283.5,1183500.0],["2000-01-06",272.0,278.125,235.25,236.125,797500.0],["2000-01-07",248.375,254.5,238.0,248.375,729100.0],["2000-01-10",259.125,286.25,249.5625,285.5,1143200.0],["2000-01-11",295.125,298.0,267.25,278.4375,481000.0],["2000-01-12",288.0,289.25,250.0,254.0,1011300.0],["2000-01-13",260.375,260.5,218.375,232.8125,1031300.0],["2000-01-14",254.0,254.625,229.0,230.0,641500.0],["2000-01-18",229.0625,229.0625,207.5,211.5,822200.0],["2000-01-19",212.0,233.0,212.0,224.75,1367500.0],["2000-01-20",229.5,235.75,220.0,234.0,916400.0],["2000-01-21",235.0,275.0,229.75,269.0,1232100.0],["2000-01-24",271.9375,284.4375,258.625,262.0625,886600.0],["2000-01-25",264.0,282.0,254.625,279.3125,369800.0],["2000-01-26",278.0,288.0,274.0625,277.5,596900.0],["2000-01-27",270.0,290.0,264.0,281.125,544100.0],["2000-01-28",266.125,285.0625,255.0,270.0625,418300.0],["2000-01-31",264.125,267.0,235.0625,249.125,675900.0],["2000-02-01",255.25,256.4688,235.375,239.0625,328100.0],["2000-02-02",239.125,245.0,231.25,233.625,314400.0],["2000-02-03",240.0,252.0,239.875,245.375,479800.0],["2000-02-04",247.625,254.0,230.4062,235.0,330200.0],["2000-02-07",230.0,233.0,216.0,228.625,1577400.0],["2000-02-08",241.125,246.0,232.0625,240.9375,684000.0],["2000-02-09",241.25,244.0,233.0,234.875,672500.0],["2000-02-10",236.75,236.875,227.0,229.0,422800.0],["2000-02-11",229.0625,241.0,226.125,233.0625,393000.0],["2000-02-14",233.5625,238.75,226.8125,230.375,419000.0],["2000-02-15",231.75,233.0,217.0,222.5,380600.0],["2000-02-16",229.75,252.0,228.1875,246.125,1087700.0],["2000-02-17",246.25,253.0,235.5,252.0,702300.0],["2000-02-18",246.0,247.0,239.25,241.6875,502700.0],["2000-02-22",238.625,244.0,238.375,242.125,374400.0],["2000-02-23",246.0,260.5,233.5,252.0625,497000.0],["2000-02-24",253.5,275.375,253.0,274.8125,739600.0],["2000-02-25",274.25,275.0,261.0,267.0625,493500.0],["2000-02-28",263.375,265.375,248.3125,256.75,456200.0],["2000-02-29",259.2812,262.75,250.0,261.25,252100.0],["2000-03-01",259.375,285.875,259.3125,278.625,688000.0],["2000-03-02",282.1875,290.6875,265.0,268.0,556600.0],["2000-03-03",278.25,286.625,265.875,268.375,585100.0],["2000-03-06",270.5,278.8125,252.75,254.0,363500.0],["2000-03-07",260.0,268.1875,255.0,262.4375,585900.0],["2000-03-08",264.1875,269.0625,249.0,265.0,400700.0],["2000-03-09",267.875,288.0,265.1562,286.0,465200.0],["2000-03-10",288.0625,305.9375,288.0,296.0,669100.0],["2000-03-13",274.0,302.5,273.9375,284.75,453300.0],["2000-03-14",292.5,292.75,266.0,269.75,343500.0],["2000-03-15",269.5625,270.1875,230.1875,240.25,898700.0],["2000-03-16",243.0,245.5,215.0,229.125,826100.0],["2000-03-17",227.0,237.5,218.5,218.9375,550800.0],["2000-03-20",218.75,227.875,209.625,213.25,1239900.0],["2000-03-21",208.875,208.875,189.0,197.5,1344400.0],["2000-03-22",202.25,225.0,201.3125,208.5,821000.0],["2000-03-23",210.0,215.0,199.0,201.875,633900.0],["2000-03-24",203.5,215.0,202.5,211.0,556700.0],["2000-03-27",214.25,219.5,206.125,208.6875,325900.0],["2000-03-28",207.25,207.375,199.0,199.875,493200.0],["2000-03-29",199.4375,199.4375,168.0,170.0,1700200.0],["2000-03-30",166.0,172.0625,159.5,160.0625,1395700.0],["2000-03-31",172.0625,172.125,155.0,160.8125,841300.0],["2000-04-03",157.125,157.875,118.0,119.0,1812400.0],["2000-04-04",127.0,127.75,105.0,115.4688,2058700.0],["2000-04-05",110.875,130.125,107.0,110.0,1405500.0],["2000-04-06",117.5,136.0,115.0,135.125,2277000.0],["2000-04-07",141.0,149.75,138.0,145.6875,1293800.0],["2000-04-10",149.9375,151.625,127.3125,133.3125,1420900.0],["2000-04-11",121.3125,123.0,105.0,107.75,3136600.0],["2000-04-12",110.875,111.5625,92.75,92.75,2596400.0],["2000-04-13",97.3125,99.25,87.875,88.0,1587800.0],["2000-04-14",84.5,84.75,64.0,64.875,2184500.0],["2000-04-17",60.0,76.625,56.625,70.0,2003400.0],["2000-04-18",74.5,95.0,67.875,91.5,1895100.0],["2000-04-19",95.0,102.125,85.0,88.9375,1564000.0],["2000-04-20",93.0,93.5625,81.25,86.9375,948900.0],["2000-04-24",78.0,82.5,74.5,75.875,943100.0],["2000-04-25",82.0,82.0,70.0,73.0625,2603400.0],["2000-04-26",68.0,79.8125,67.0,73.5,1799600.0],["2000-04-27",68.0625,83.75,68.0,83.125,1502400.0],["2000-04-28",88.1875,108.0,87.5,98.875,2801200.0],["2000-05-01",105.5,113.375,100.125,103.3125,2010700.0],["2000-05-02",105.125,111.75,101.125,105.375,1608600.0],["2000-05-03",101.125,103.1875,87.3281,91.875,2057600.0],["2000-05-04",99.9375,100.875,93.0,97.0,1355000.0],["2000-05-05",94.9375,103.0,94.0,97.0625,846400.0],["2000-05-08",96.75,96.875,86.375,86.625,867700.0],["2000-05-09",90.6562,91.375,82.75,83.25,1300800.0],["2000-05-10",80.25,87.0625,73.6875,77.375,1342500.0],["2000-05-11",82.75,83.0,72.0,73.2031,1488800.0],["2000-05-12",77.0,78.5,69.875,70.5,1602000.0],["2000-05-15",72.0,75.0,67.75,74.75,1559200.0],["2000-05-16",79.75,81.0,72.0,76.0625,1652600.0],["2000-05-17",74.6875,82.0,74.0625,77.0,1398200.0],["2000-05-18",79.75,80.1875,74.4375,75.5625,806100.0],["2000-05-19",74.0,74.9375,70.0,71.9375,852300.0],["2000-05-22",74.0,74.0,61.5,69.375,1274700.0],["2000-05-23",67.3125,71.0,65.5,67.75,1333600.0],["2000-05-24",67.8125,69.25,60.9375,66.4375,1520000.0],["2000-05-25",69.5625,71.5625,62.0,62.4375,861800.0],["2000-05-26",64.0,64.0,58.875,59.9375,666700.0],["2000-05-30",63.25,76.0,61.75,75.0,1787200.0],["2000-05-31",72.4688,77.0625,66.625,66.75,1696600.0],["2000-06-01",74.625,76.0,71.5,73.875,1412700.0],["2000-06-02",80.125,91.0,79.5,89.0,3279800.0],["2000-06-05",85.625,99.75,85.5,95.0625,2892600.0],["2000-06-06",97.5625,102.0,86.5,87.5625,2228800.0],["2000-06-07",89.1875,92.0,83.875,85.5,1824800.0],["2000-06-08",90.25,91.5,87.0,90.5625,1311100.0],["2000-06-09",96.0625,100.0,93.0,98.0,1612000.0],["2000-06-12",93.9375,93.9375,88.0,88.625,1715100.0],["2000-06-13",88.75,98.0625,81.0,98.0,3002100.0],["2000-06-14",96.4375,100.75,92.375,93.9375,3123100.0],["2000-06-15",93.25,95.5,91.0,91.25,1597300.0],["2000-06-16",92.75,95.0,87.875,88.0,1540900.0],["2000-06-19",87.875,93.625,87.875,92.75,1359200.0],["2000-06-20",94.8125,96.75,90.5,94.0,2130900.0],["2000-06-21",98.0,115.75,97.0,115.375,9643100.0],["2000-06-22",118.25,118.4375,107.5,107.5625,2986800.0],["2000-06-23",107.75,109.0,100.0,102.5,1420700.0],["2000-06-26",105.0,120.0,102.5,119.25,3564400.0],["2000-06-27",116.8125,119.0,114.0,116.25,1782500.0],["2000-06-28",116.25,119.0,109.0,112.5,2361000.0],["2000-06-29",110.0,116.2188,107.0,109.125,2089200.0],["2000-06-30",109.75,119.0,108.25,118.7344,1769300.0],["2000-07-03",118.75,127.8125,118.75,126.4688,1635700.0],["2000-07-05",122.0625,128.5,115.0,115.1875,1751300.0],["2000-07-06",117.5,118.0,106.5,110.6875,1943000.0],["2000-07-07",112.8125,119.5,112.8125,113.75,1225900.0],["2000-07-10",114.0,117.5,110.375,114.875,1146900.0],["2000-07-11",114.6875,118.75,106.875,107.0625,1260400.0],["2000-07-12",111.9375,114.25,110.125,113.5,1391400.0],["2000-07-13",117.75,129.1875,115.75,127.0625,2957900.0],["2000-07-14",129.375,132.9375,122.5,126.0,1849800.0],["2000-07-17",125.5625,127.6875,121.5,124.6875,924900.0],["2000-07-18",122.8125,126.5,116.875,122.0,1173000.0],["2000-07-19",121.6875,126.625,120.4375,121.0,1345000.0],["2000-07-20",122.5,129.375,121.0,125.4375,1099700.0],["2000-07-21",124.875,125.5,117.0,117.0,1096900.0],["2000-07-24",117.5,117.5,107.5,107.875,1976400.0],["2000-07-25",98.625,98.75,84.625,85.0,6955500.0],["2000-07-26",80.1875,87.4375,74.0,84.6875,5709600.0],["2000-07-27",82.5,84.625,77.375,78.125,1236800.0],["2000-07-28",80.125,81.0,72.5,77.9375,1331600.0],["2000-07-31",80.0625,83.0,74.0,78.8594,1799100.0],["2000-08-01",79.0625,79.75,71.1875,71.25,1497600.0],["2000-08-02",71.1875,73.75,66.5,68.625,1863600.0],["2000-08-03",65.125,76.0,65.0625,75.0,2098000.0],["2000-08-04",78.625,80.125,75.125,77.375,1358400.0],["2000-08-07",78.5,81.0,75.875,76.6875,907500.0],["2000-08-08",77.0,78.875,73.875,74.0625,1236100.0],["2000-08-09",77.0,77.0,71.375,71.375,890500.0],["2000-08-10",71.25,72.5,66.0,66.5,1671800.0],["2000-08-11",65.9375,66.0,60.6875,63.4375,3678000.0],["2000-08-14",65.125,73.4375,63.625,71.375,2869600.0],["2000-08-15",70.5,77.5,70.4375,75.0625,2728800.0],["2000-08-16",75.875,78.5,75.0,75.1875,1265000.0],["2000-08-17",74.75,77.375,74.5625,75.125,1007800.0],["2000-08-18",76.4375,79.75,76.4375,78.9375,1699300.0],["2000-08-21",80.375,80.4375,75.75,76.0,788400.0],["2000-08-22",77.1875,77.1875,71.375,71.625,2000700.0],["2000-08-23",70.9375,71.0,68.5,69.3125,1435800.0],["2000-08-24",66.0,66.0,63.875,65.1875,4710300.0],["2000-08-25",65.375,70.875,64.875,70.0625,3072100.0],["2000-08-28",70.625,70.625,65.0,67.0,2300600.0],["2000-08-29",67.25,68.875,65.5,66.3125,1430000.0],["2000-08-30",66.875,74.75,66.75,72.5,2762700.0],["2000-08-31",74.0,76.25,71.0,75.5625,3741400.0],["2000-09-01",76.3125,76.75,70.875,72.1875,1963200.0],["2000-09-05",72.125,72.1875,67.3125,67.875,1532400.0],["2000-09-06",67.4375,72.75,67.4375,69.125,1929900.0],["2000-09-07",69.75,72.25,68.0,70.0,1219100.0],["2000-09-08",69.5625,69.5625,66.875,67.5,1321600.0],["2000-09-11",64.4375,67.5,62.6875,62.6875,2754100.0],["2000-09-12",63.8125,67.5625,60.5625,61.6875,3879500.0],["2000-09-13",60.25,65.875,60.25,63.3125,3211100.0],["2000-09-14",65.6875,67.75,62.1875,63.9375,2695900.0],["2000-09-15",64.5,65.25,60.25,61.125,2690300.0],["2000-09-18",60.75,62.625,57.75,59.875,1957700.0],["2000-09-19",61.0,62.4375,60.0625,61.9375,1649700.0],["2000-09-20",61.9375,63.5,58.5,60.625,1365700.0],["2000-09-21",59.75,59.9375,58.5,58.625,2265000.0],["2000-09-22",56.625,58.75,54.0,56.25,1810000.0],["2000-09-25",59.375,60.125,56.0,56.125,2272600.0],["2000-09-26",57.0,59.5,55.0,57.375,1958800.0],["2000-09-27",58.75,59.25,48.5,50.5,3394700.0],["2000-09-28",49.0,51.75,45.5,48.875,2721700.0],["2000-09-29",49.875,55.0,48.75,52.5156,2824700.0],["2000-10-02",53.125,53.75,46.5625,46.875,2196100.0],["2000-10-03",48.75,49.75,43.875,44.0,2379000.0],["2000-10-04",44.375,46.5625,42.5625,45.4844,2589500.0],["2000-10-05",44.8125,45.4375,38.5,39.6875,3113800.0],["2000-10-06",39.75,40.375,35.0,36.1875,3562800.0],["2000-10-09",36.3125,44.3125,35.5,43.9375,4383500.0],["2000-10-10",44.875,48.75,39.875,41.75,6694500.0],["2000-10-11",38.8125,46.8125,38.75,45.5625,3590300.0],["2000-10-12",47.75,48.0,41.25,42.875,2880400.0],["2000-10-13",41.75,49.125,41.3125,49.0,2440400.0],["2000-10-16",50.3125,58.5,49.5,52.875,4172900.0],["2000-10-17",55.75,57.5,45.5625,49.125,4311300.0],["2000-10-18",45.0625,48.5,40.3125,40.375,5146800.0],["2000-10-19",48.0,53.625,45.75,52.7969,5611500.0],["2000-10-20",53.375,60.0,53.125,56.375,4829900.0],["2000-10-23",57.0,57.0,53.1875,55.75,2394100.0],["2000-10-24",55.375,59.0,51.9375,53.0,2448700.0],["2000-10-25",51.5,56.0,49.75,50.375,2596200.0],["2000-10-26",50.9688,52.5,45.5,49.0,1972800.0],["2000-10-27",50.5,51.125,46.5,48.6875,1501100.0],["2000-10-30",48.6875,53.375,46.5,47.25,1975600.0],["2000-10-31",49.125,53.0,46.25,51.0,3341700.0],["2000-11-01",49.8125,52.125,49.25,50.3125,2618300.0],["2000-11-02",51.75,53.375,50.5,52.0625,2491100.0],["2000-11-03",54.0625,54.625,50.875,53.9375,2573600.0],["2000-11-06",55.0,57.5,52.875,56.5,2230000.0],["2000-11-07",56.375,58.7344,55.5,57.75,2778600.0],["2000-11-08",58.0625,58.125,51.875,52.0,2160900.0],["2000-11-09",50.1875,52.25,48.5,50.875,2058700.0],["2000-11-10",49.0,53.0,48.25,49.125,1756900.0],["2000-11-13",47.375,49.125,42.0,45.875,1902400.0],["2000-11-14",49.1875,51.0,48.0,48.8125,1392200.0],["2000-11-15",49.5625,50.2969,47.0625,47.0625,1272500.0],["2000-11-16",46.875,48.0,42.0,42.0625,1992200.0],["2000-11-17",44.0,45.9375,40.5,41.25,3528900.0],["2000-11-20",40.375,40.625,35.6875,37.5625,2914800.0],["2000-11-21",38.125,39.125,35.75,36.0625,2396500.0],["2000-11-22",35.9375,36.75,31.3125,32.125,5349900.0],["2000-11-24",33.875,35.9375,32.8125,35.0625,1344100.0],["2000-11-27",37.0625,38.0,34.1875,35.25,2641000.0],["2000-11-28",34.375,36.0,29.75,30.375,2359500.0],["2000-11-29",30.0625,33.625,28.5,30.9375,3897400.0],["2000-11-30",27.625,30.0,26.75,28.75,4375500.0],["2000-12-01",30.3125,30.875,26.6875,27.0,2985800.0],["2000-12-04",27.5625,28.0625,26.0,26.3125,2620900.0],["2000-12-05",27.8125,37.625,26.5625,37.5,6298600.0],["2000-12-06",36.0,36.25,32.0,32.375,4135400.0],["2000-12-07",30.9375,31.0,28.0,29.8906,3809400.0],["2000-12-08",34.5625,35.5,32.375,34.25,2626800.0],["2000-12-11",35.5625,40.125,34.0,38.625,3796100.0],["2000-12-12",37.9375,41.0,37.5,39.4375,2173600.0],["2000-12-13",41.8125,42.5,34.0,34.25,3604200.0],["2000-12-14",34.75,35.875,31.3125,32.625,3501800.0],["2000-12-15",31.1875,34.25,30.875,33.3125,2366100.0],["2000-12-18",34.625,34.625,28.75,31.0,2912400.0],["2000-12-19",30.1875,33.0,27.25,28.0,2914500.0],["2000-12-20",26.0,26.5,22.625,23.9375,4484400.0],["2000-12-21",23.5,24.125,18.0625,21.1875,5748800.0],["2000-12-22",21.5,25.125,21.5,23.5625,5273000.0],["2000-12-26",23.875,25.75,23.3125,23.8125,2960800.0],["2000-12-27",23.6875,25.875,23.5,24.9375,1900200.0],["2000-12-28",24.625,26.875,21.75,23.875,3706900.0],["2000-12-29",24.0,25.8125,20.25,21.0625,5117200.0],["2001-01-02",22.0,22.375,18.0,19.75,3880400.0],["2001-01-03",19.875,25.5,19.625,24.25,4693200.0],["2001-01-04",24.25,25.5,20.6875,20.875,6062100.0],["2001-01-05",21.375,21.375,18.9375,19.4375,3044500.0],["2001-01-08",19.0625,20.25,17.6875,18.625,2117600.0],["2001-01-09",19.375,21.5625,19.25,20.5625,2544700.0],["2001-01-10",19.0,22.625,19.0,22.125,3434500.0],["2001-01-11",20.8125,25.0625,20.25,24.5,4020000.0],["2001-01-12",24.8125,28.25,24.5625,27.4375,5090400.0],["2001-01-16",27.5625,31.875,25.625,31.6875,3420100.0],["2001-01-17",33.0,35.0,32.0,32.375,4315700.0],["2001-01-18",32.375,32.5,30.0,31.25,1966400.0],["2001-01-19",32.3125,32.5,28.5,30.0,2621200.0],["2001-01-22",29.0,29.7344,26.625,28.5,3177100.0],["2001-01-23",28.4062,35.5,27.625,32.125,6733800.0],["2001-01-24",33.5,37.4375,32.3125,35.375,7461100.0],["2001-01-25",37.25,37.25,29.5,29.625,10758000.0],["2001-01-26",28.8125,31.125,27.5,29.75,6098800.0],["2001-01-29",32.375,33.3125,30.25,31.8125,5069500.0],["2001-01-30",32.125,32.125,29.75,30.6875,3729400.0],["2001-01-31",30.9375,31.125,28.9375,29.0625,3340300.0],["2001-02-01",28.6875,28.8125,27.0625,27.625,2704800.0],["2001-02-02",27.4375,28.75,25.75,25.75,2191300.0],["2001-02-05",25.25,26.4375,24.0625,24.875,1850500.0],["2001-02-06",24.625,26.6875,24.5,25.8125,2227700.0],["2001-02-07",25.5,25.6875,22.9375,25.25,2394500.0],["2001-02-08",25.5,27.375,25.25,25.625,2269800.0],["2001-02-09",25.5625,25.75,23.625,24.4375,1762600.0],["2001-02-12",24.125,25.625,23.25,24.9375,1372600.0],["2001-02-13",25.25,25.375,22.6875,22.9375,2094500.0],["2001-02-14",22.9375,23.0625,20.75,21.75,4049200.0],["2001-02-15",23.25,25.5625,23.125,23.3125,3918700.0],["2001-02-16",22.0625,22.625,21.0625,21.25,2651700.0],["2001-02-20",21.625,21.625,19.125,19.7969,1912300.0],["2001-02-21",19.4375,20.4375,17.5,17.9375,2443000.0],["2001-02-22",18.25,18.3125,16.125,17.0,3399700.0],["2001-02-23",16.5625,19.625,16.25,19.1875,2531900.0],["2001-02-26",20.0,20.625,18.5625,20.0625,1883000.0],["2001-02-27",19.3125,19.5,17.5,17.8125,2287900.0],["2001-02-28",18.125,18.5625,16.25,16.9375,1672500.0],["2001-03-01",16.5,17.125,15.1875,17.0,1772400.0],["2001-03-02",16.5,16.625,14.5625,14.8125,2376000.0],["2001-03-05",15.0,15.125,13.25,13.25,2755600.0],["2001-03-06",13.875,13.9062,12.25,12.5625,5782900.0],["2001-03-07",12.8125,12.9375,11.625,12.3125,3850500.0],["2001-03-08",12.0,12.0625,10.5,10.9375,2304800.0],["2001-03-09",10.4375,11.5,10.1875,11.125,3232900.0],["2001-03-12",10.5625,11.625,10.4375,10.4375,3650400.0],["2001-03-13",10.4375,11.875,10.375,11.4375,3538700.0],["2001-03-14",10.875,12.5,10.75,11.25,3362100.0],["2001-03-15",11.875,12.125,9.2656,9.3125,2859500.0],["2001-03-16",9.5312,9.625,7.8125,8.2188,3485800.0],["2001-03-19",8.4375,9.8438,7.25,9.4688,4271100.0],["2001-03-20",9.75,10.5,8.625,8.875,5177900.0],["2001-03-21",8.875,9.125,8.0,8.3438,2028900.0],["2001-03-22",8.375,8.75,7.2188,8.6875,3890400.0],["2001-03-23",9.0938,9.3438,7.875,8.5312,2398500.0],["2001-03-26",9.2812,10.0938,8.5,9.4062,2198700.0],["2001-03-27",9.4375,9.625,8.8125,9.0,1379600.0],["2001-03-28",8.7031,8.7188,7.5,8.2188,1925700.0],["2001-03-29",8.0,8.5312,7.5,8.25,2191200.0],["2001-03-30",8.25,8.625,7.75,8.5625,1625100.0],["2001-04-02",8.2188,8.625,7.375,7.4375,1327500.0],["2001-04-03",7.0,7.375,5.5,5.8125,2773100.0],["2001-04-04",5.9375,6.375,5.625,6.0,3308200.0],["2001-04-05",5.7188,7.625,5.5,7.5,6867100.0],["2001-04-06",7.2812,7.9844,6.75,7.2188,3080000.0],["2001-04-09",7.56,7.56,6.95,7.13,2042700.0],["2001-04-10",7.28,8.84,7.25,8.67,2691900.0],["2001-04-11",9.19,9.65,8.09,8.35,1968900.0],["2001-04-12",8.39,9.18,8.3,9.06,1186000.0],["2001-04-16",8.87,9.07,8.2,8.4,1138300.0],["2001-04-17",8.2,8.9,8.08,8.55,1459300.0],["2001-04-18",9.36,10.62,8.74,9.04,4801600.0],["2001-04-19",11.05,12.65,10.21,12.6,7029700.0],["2001-04-20",12.02,12.54,9.75,10.21,11505100.0],["2001-04-23",9.97,10.04,8.8,9.14,3613400.0],["2001-04-24",9.48,9.7,9.1,9.24,2784900.0],["2001-04-25",8.99,9.0,7.91,7.97,4924800.0],["2001-04-26",8.29,8.29,7.0,7.0,4697000.0],["2001-04-27",7.55,8.0,7.25,7.91,2135200.0],["2001-04-30",8.8,9.6,8.4,9.45,4585900.0],["2001-05-01",9.58,9.61,8.85,9.08,2522800.0],["2001-05-02",9.53,12.0,9.23,11.46,7527700.0],["2001-05-03",10.77,11.82,10.05,10.14,5055900.0],["2001-05-04",9.65,10.98,9.22,10.56,4087300.0],["2001-05-07",10.7,10.99,9.9,9.99,2512500.0],["2001-05-08",10.6,10.73,9.9,10.33,2364800.0],["2001-05-09",9.97,10.18,9.6,10.07,2551400.0],["2001-05-10",10.39,10.45,9.53,9.57,3372700.0],["2001-05-11",9.67,9.68,8.9,9.34,1957800.0],["2001-05-14",8.86,9.39,8.81,8.9,1681000.0],["2001-05-15",8.94,9.98,8.8,9.16,3645500.0],["2001-05-16",9.02,10.14,8.93,9.96,2364700.0],["2001-05-17",10.12,10.68,10.1,10.29,2819500.0],["2001-05-18",10.17,10.33,9.83,10.01,2004900.0],["2001-05-21",10.34,11.2,10.2,10.9,3219000.0],["2001-05-22",11.24,13.34,11.05,12.81,6374900.0],["2001-05-23",12.85,12.85,11.26,11.26,3262000.0],["2001-05-24",11.34,12.13,11.2,11.93,3278100.0],["2001-05-25",11.79,11.81,10.95,10.95,2690500.0],["2001-05-29",12.51,12.65,11.01,11.13,5732800.0],["2001-05-30",10.4,10.65,9.91,10.05,3015800.0],["2001-05-31",10.06,10.8,10.06,10.33,2214200.0],["2001-06-01",10.75,10.82,10.06,10.35,4029200.0],["2001-06-04",10.4,10.56,10.1,10.15,1002900.0],["2001-06-05",10.16,10.19,9.71,10.13,3428500.0],["2001-06-06",10.33,10.4,9.87,10.05,2492900.0],["2001-06-07",10.0,10.0,9.3,9.64,1852700.0],["2001-06-08",9.64,9.64,9.25,9.25,962000.0],["2001-06-11",9.7,9.7,9.02,9.12,2688500.0],["2001-06-12",8.99,9.42,8.52,9.15,2322500.0],["2001-06-13",9.18,9.2,8.5,8.53,1385600.0],["2001-06-14",8.39,8.5,7.54,7.6,2341500.0],["2001-06-15",7.38,7.94,7.0,7.51,2263000.0],["2001-06-18",8.1,8.1,6.6,6.72,3017600.0],["2001-06-19",7.18,7.46,6.05,6.35,3893700.0],["2001-06-20",6.14,7.0,6.05,6.98,3072000.0],["2001-06-21",7.0,7.18,6.54,6.94,2266400.0],["2001-06-22",7.01,7.19,6.7,6.81,1991100.0],["2001-06-25",7.03,7.41,6.95,7.31,1853600.0],["2001-06-26",7.11,8.03,7.0,7.41,2443400.0],["2001-06-27",8.03,8.05,7.4,7.59,2022500.0],["2001-06-28",7.85,8.39,7.79,8.14,3360500.0],["2001-06-29",8.6,9.45,8.14,9.18,3108000.0],["2001-07-02",9.06,9.33,8.65,8.7,1635000.0],["2001-07-03",8.26,8.52,8.05,8.23,823300.0],["2001-07-05",7.95,8.2,7.93,7.96,1297300.0],["2001-07-06",7.75,8.14,7.41,7.86,1343300.0],["2001-07-09",7.97,8.41,7.95,8.29,1546100.0],["2001-07-10",8.4,8.4,7.59,7.63,1281800.0],["2001-07-11",7.6,8.0,7.33,7.7,1427400.0],["2001-07-12",8.16,8.35,7.94,8.2,1900500.0],["2001-07-13",8.35,8.69,8.07,8.45,1301300.0],["2001-07-16",8.68,8.78,7.77,7.92,1560000.0],["2001-07-17",7.78,8.69,7.76,8.64,1624300.0],["2001-07-18",8.39,8.58,7.95,7.96,1907600.0],["2001-07-19",8.4,9.03,8.1,8.3,2461700.0],["2001-07-20",8.07,8.2,7.93,8.1,1258600.0],["2001-07-23",8.26,8.4,8.02,8.15,824300.0],["2001-07-24",8.23,8.4,7.8,8.03,1329500.0],["2001-07-25",8.03,8.05,7.57,7.89,771800.0],["2001-07-26",7.7,8.12,7.58,8.07,1314300.0],["2001-07-27",8.05,8.24,7.68,8.01,738800.0],["2001-07-30",7.99,8.03,7.58,7.6,579300.0],["2001-07-31",7.75,7.88,7.55,7.75,884700.0],["2001-08-01",7.81,8.03,7.19,8.01,2122200.0],["2001-08-02",8.05,8.24,7.82,8.13,1059900.0],["2001-08-03",8.06,8.12,7.75,7.75,497700.0],["2001-08-06",7.72,7.73,7.4,7.48,829700.0],["2001-08-07",7.49,7.55,7.27,7.4,975100.0],["2001-08-08",7.23,7.3,6.6,6.89,2465600.0],["2001-08-09",6.51,6.8,6.41,6.53,2347300.0],["2001-08-10",6.5,6.51,5.85,5.97,3050200.0],["2001-08-13",6.18,6.31,5.8,5.85,1975000.0],["2001-08-14",6.01,6.17,5.8,5.83,1323900.0],["2001-08-15",5.43,5.5,5.02,5.1,4386700.0],["2001-08-16",5.1,5.29,5.0,5.2,2942400.0],["2001-08-17",5.05,5.27,4.55,4.55,1838700.0],["2001-08-20",4.69,4.7,4.0,4.31,2363000.0],["2001-08-21",4.35,4.95,4.12,4.42,2152900.0],["2001-08-22",4.75,4.95,4.36,4.95,1980900.0],["2001-08-23",4.83,5.11,4.38,4.45,1648200.0],["2001-08-24",4.17,4.84,4.16,4.75,1598700.0],["2001-08-27",4.71,5.1,4.7,4.9,1192500.0],["2001-08-28",4.9,5.2,4.45,4.45,1501900.0],["2001-08-29",4.45,4.72,4.32,4.44,782700.0],["2001-08-30",4.42,4.55,4.06,4.15,931800.0],["2001-08-31",4.17,4.25,4.05,4.21,677500.0],["2001-09-04",4.22,4.32,4.0,4.0,937800.0],["2001-09-05",4.1,4.15,3.75,3.78,1657900.0],["2001-09-06",3.75,4.03,3.32,3.6,2780500.0],["2001-09-07",3.5,3.5,3.11,3.2,2842500.0],["2001-09-10",3.17,3.17,2.92,2.98,1793300.0],["2001-09-17",2.53,3.35,2.52,2.82,2762200.0],["2001-09-18",3.0,3.3,2.8,2.86,1854900.0],["2001-09-19",3.01,3.18,2.7,2.95,1366700.0],["2001-09-20",2.88,3.05,2.77,2.91,1667700.0],["2001-09-21",2.61,2.96,2.55,2.79,1267600.0],["2001-09-24",3.03,3.47,3.0,3.3,1737600.0],["2001-09-25",3.3,3.65,3.29,3.35,1270300.0],["2001-09-26",3.5,3.5,3.07,3.18,928300.0],["2001-09-27",3.01,3.16,2.72,3.03,1010000.0],["2001-09-28",3.08,3.1,2.85,2.91,1423700.0],["2001-10-01",2.94,2.96,2.63,2.65,691900.0],["2001-10-02",2.73,2.9,2.62,2.8,1490900.0],["2001-10-03",2.78,3.3,2.67,3.19,1640000.0],["2001-10-04",3.25,4.09,3.24,3.72,3126400.0],["2001-10-05",3.72,3.8,3.41,3.8,1147100.0],["2001-10-08",3.52,3.8,3.4,3.6,1449700.0],["2001-10-09",3.53,3.75,3.27,3.46,1202600.0],["2001-10-10",3.4,4.19,3.35,4.08,2011400.0],["2001-10-11",4.36,4.82,4.08,4.13,3933500.0],["2001-10-12",4.14,4.49,3.81,3.95,2168600.0],["2001-10-15",3.95,4.13,3.85,3.98,660400.0],["2001-10-16",4.01,4.07,3.81,3.99,965000.0],["2001-10-17",4.11,4.34,3.55,3.6,1409100.0],["2001-10-18",3.62,3.71,3.39,3.63,769700.0],["2001-10-19",3.69,3.79,3.28,3.5,980300.0],["2001-10-22",3.5,3.55,3.27,3.42,539900.0],["2001-10-23",3.42,3.59,3.25,3.35,770400.0],["2001-10-24",3.34,3.5,3.28,3.35,818600.0],["2001-10-25",3.3,3.44,3.23,3.38,842300.0],["2001-10-26",3.45,3.76,3.35,3.59,1153000.0],["2001-10-29",3.68,3.69,3.38,3.4,491200.0],["2001-10-30",3.37,3.4,3.11,3.25,662000.0],["2001-10-31",3.3,3.39,3.15,3.16,568700.0],["2001-11-01",3.19,3.27,3.1,3.17,485700.0],["2001-11-02",3.17,3.4,3.02,3.32,691600.0],["2001-11-05",3.35,3.4,3.05,3.19,1181000.0],["2001-11-06",3.12,3.55,3.11,3.5,1462300.0],["2001-11-07",3.65,4.5,3.52,4.25,5354100.0],["2001-11-08",4.4,4.55,4.01,4.12,2244800.0],["2001-11-09",4.06,4.27,3.92,4.0,714500.0],["2001-11-12",4.3,4.7,4.0,4.43,1745100.0],["2001-11-13",4.69,5.19,4.69,5.1,3889000.0],["2001-11-14",5.41,5.74,5.03,5.73,3329000.0],["2001-11-15",5.81,5.97,5.55,5.85,2290300.0],["2001-11-16",5.79,5.85,5.37,5.45,1535600.0],["2001-11-19",5.55,5.88,5.55,5.85,2614600.0],["2001-11-20",6.15,6.33,5.85,5.9,3711600.0],["2001-11-21",6.02,6.33,5.4,5.8,1593500.0],["2001-11-23",5.6,5.97,5.6,5.9,507100.0],["2001-11-26",6.03,6.2,5.7,6.1,1540300.0],["2001-11-27",5.99,6.33,5.86,6.27,1959900.0],["2001-11-28",6.4,6.75,5.93,5.95,3394900.0],["2001-11-29",6.23,6.23,5.28,5.87,3144300.0],["2001-11-30",5.73,5.91,5.52,5.76,1679100.0],["2001-12-03",5.59,5.6,5.18,5.54,1667400.0],["2001-12-04",5.59,6.04,5.42,6.03,1500300.0],["2001-12-05",6.1,6.45,6.0,6.07,2946700.0],["2001-12-06",6.14,6.62,6.1,6.21,2751800.0],["2001-12-07",6.24,6.26,5.82,5.85,2051200.0],["2001-12-10",5.76,5.83,5.51,5.59,1419300.0],["2001-12-11",5.7,5.9,5.4,5.49,2873300.0],["2001-12-12",5.56,5.6,5.15,5.38,2187000.0],["2001-12-13",5.15,5.17,4.72,4.95,2616100.0],["2001-12-14",4.95,5.15,4.92,4.95,2043600.0],["2001-12-17",5.0,5.3,4.95,5.24,1702600.0],["2001-12-18",5.45,5.7,5.3,5.49,2086900.0],["2001-12-19",5.25,5.53,5.06,5.31,1989300.0],["2001-12-20",5.27,5.45,5.1,5.35,3483800.0],["2001-12-21",5.45,5.6,5.18,5.44,1805800.0],["2001-12-24",5.52,5.59,5.36,5.5,563500.0],["2001-12-26",5.5,6.0,5.47,5.61,1812400.0],["2001-12-27",5.77,5.89,5.61,5.76,1422100.0],["2001-12-28",5.89,6.04,5.74,6.0,1309400.0],["2001-12-31",6.0,6.1,5.83,5.94,1573000.0],["2002-01-02",6.06,6.1,5.75,5.87,1544500.0],["2002-01-03",5.99,6.17,5.9,6.1,3563800.0],["2002-01-04",6.23,6.33,5.96,6.21,2088200.0],["2002-01-07",6.25,6.34,5.74,5.81,1720000.0],["2002-01-08",5.94,5.95,5.58,5.65,1633500.0],["2002-01-09",5.65,5.85,5.53,5.66,1357200.0],["2002-01-10",5.62,5.65,5.21,5.25,3706700.0],["2002-01-11",5.35,5.56,5.15,5.25,1863000.0],["2002-01-14",5.29,5.3,4.9,5.12,1813000.0],["2002-01-15",5.21,5.25,4.9,4.95,947600.0],["2002-01-16",4.79,4.79,4.4,4.41,1698100.0],["2002-01-17",4.8,4.83,4.6,4.76,1119500.0],["2002-01-18",4.65,4.68,4.41,4.52,907200.0],["2002-01-22",4.46,4.7,4.0,4.12,2131300.0],["2002-01-23",4.23,4.3,3.93,4.06,2459900.0],["2002-01-24",4.28,4.58,4.25,4.34,1707300.0],["2002-01-25",4.28,4.55,4.26,4.5,1106200.0],["2002-01-28",4.5,4.9,4.43,4.88,1349700.0],["2002-01-29",4.89,4.93,4.61,4.65,1070500.0],["2002-01-30",4.66,4.75,4.52,4.65,987800.0],["2002-01-31",4.76,4.88,4.59,4.61,1746000.0],["2002-02-01",4.61,4.62,4.07,4.18,1730600.0],["2002-02-04",4.21,4.22,3.83,3.94,1133200.0],["2002-02-05",3.5,3.8,3.45,3.59,2867200.0],["2002-02-06",3.62,3.78,3.45,3.6,913600.0],["2002-02-07",3.6,3.9,3.52,3.68,970700.0],["2002-02-08",3.8,3.99,3.7,3.92,642200.0],["2002-02-11",3.9,4.09,3.85,3.88,482600.0],["2002-02-12",3.88,4.15,3.74,3.95,500200.0],["2002-02-13",4.02,4.16,3.76,3.91,544900.0],["2002-02-14",3.91,3.95,3.68,3.68,505400.0],["2002-02-15",3.68,3.69,3.42,3.5,641200.0],["2002-02-19",3.39,3.5,3.15,3.24,1094700.0],["2002-02-20",3.29,3.3,3.11,3.21,607600.0],["2002-02-21",3.3,3.65,3.22,3.27,905200.0],["2002-02-22",3.33,3.33,3.05,3.14,987700.0],["2002-02-25",3.24,3.3,3.12,3.27,743300.0],["2002-02-26",3.3,3.34,3.16,3.21,438000.0],["2002-02-27",3.38,3.55,3.17,3.24,1254100.0],["2002-02-28",3.3,3.35,3.07,3.11,942700.0],["2002-03-01",3.15,3.25,3.07,3.19,909100.0],["2002-03-04",3.24,4.18,3.23,3.92,2936600.0],["2002-03-05",3.82,4.34,3.81,4.13,1951100.0],["2002-03-06",4.11,4.47,3.95,4.32,1602500.0],["2002-03-07",4.43,4.9,4.39,4.61,1608000.0],["2002-03-08",4.84,4.94,4.44,4.6,978000.0],["2002-03-11",4.61,4.64,4.35,4.6,670000.0],["2002-03-12",4.4,4.44,4.14,4.32,594300.0],["2002-03-13",4.26,4.33,4.1,4.13,695300.0],["2002-03-14",4.15,4.23,3.96,4.16,580900.0],["2002-03-15",4.12,4.2,4.05,4.06,901100.0],["2002-03-18",4.07,4.29,4.06,4.24,538700.0],["2002-03-19",4.28,4.45,4.16,4.23,727600.0],["2002-03-20",4.16,4.19,3.95,4.0,315600.0],["2002-03-21",4.03,4.2,3.99,4.2,360000.0],["2002-03-22",4.25,4.42,4.13,4.22,537400.0],["2002-03-25",4.27,4.34,4.04,4.09,360000.0],["2002-03-26",4.21,4.23,3.95,4.06,499500.0],["2002-03-27",3.98,4.06,3.95,4.04,338600.0],["2002-03-28",4.07,4.18,4.0,4.0,514400.0],["2002-04-01",4.05,4.1,3.95,4.06,517300.0],["2002-04-02",4.0,4.11,3.82,3.91,656900.0],["2002-04-03",3.95,4.0,3.72,3.75,940800.0],["2002-04-04",3.8,3.82,3.58,3.64,442000.0],["2002-04-05",3.59,3.66,3.43,3.59,815700.0],["2002-04-08",3.43,3.97,3.4,3.78,869000.0],["2002-04-09",3.81,4.07,3.77,3.77,504200.0],["2002-04-10",3.83,4.34,3.78,4.17,2536100.0],["2002-04-11",4.15,4.3,3.85,3.86,1269600.0],["2002-04-12",3.96,4.12,3.86,3.92,705500.0],["2002-04-15",3.95,4.0,3.85,3.95,315600.0],["2002-04-16",4.01,4.1,3.97,4.07,687000.0],["2002-04-17",4.1,4.44,4.07,4.31,1180800.0],["2002-04-18",4.27,4.38,4.13,4.15,640200.0],["2002-04-19",4.04,4.04,3.53,3.63,2069600.0],["2002-04-22",3.6,3.61,3.26,3.35,1035000.0],["2002-04-23",3.3,3.32,2.98,3.17,1627500.0],["2002-04-24",3.27,3.3,2.82,2.88,1782400.0],["2002-04-25",2.88,2.88,2.52,2.77,3177500.0],["2002-04-26",2.91,2.95,2.54,2.67,1478300.0],["2002-04-29",2.66,2.68,2.42,2.5,1940900.0],["2002-04-30",2.5,2.5,2.23,2.29,2289100.0],["2002-05-01",2.35,2.38,1.97,2.02,3083900.0],["2002-05-02",2.04,2.25,2.02,2.13,2120200.0],["2002-05-03",2.22,2.28,2.1,2.23,2009900.0],["2002-05-06",2.26,2.27,1.97,2.0,1240800.0],["2002-05-07",2.08,2.1,1.75,1.9,1586300.0],["2002-05-08",2.15,2.41,2.1,2.28,2295200.0],["2002-05-09",2.29,2.33,2.09,2.12,977700.0],["2002-05-10",2.18,2.19,2.02,2.03,485400.0],["2002-05-13",2.11,2.19,1.99,2.04,777000.0],["2002-05-14",2.09,2.2,2.08,2.13,1263200.0],["2002-05-15",2.17,2.5,2.11,2.32,1357400.0],["2002-05-16",2.3,2.57,2.28,2.49,1068300.0],["2002-05-17",2.69,2.7,2.53,2.62,1042700.0],["2002-05-20",2.62,2.64,2.42,2.52,955900.0],["2002-05-21",2.56,2.57,2.23,2.27,856400.0],["2002-05-22",2.28,2.3,2.02,2.18,839100.0],["2002-05-23",2.19,2.25,2.04,2.25,466900.0],["2002-05-24",2.3,2.3,2.07,2.15,843400.0],["2002-05-28",2.13,2.28,2.1,2.16,684300.0],["2002-05-29",2.2,2.21,2.08,2.09,388800.0],["2002-05-30",2.09,2.13,2.04,2.08,484500.0],["2002-05-31",2.09,2.14,2.0,2.0,680800.0],["2002-06-03",2.03,2.05,1.96,1.97,517700.0],["2002-06-04",1.92,1.98,1.86,1.93,1052200.0],["2002-06-05",1.94,1.94,1.87,1.89,584300.0],["2002-06-06",1.89,1.9,1.72,1.77,653700.0],["2002-06-07",1.77,1.8,1.57,1.7,856300.0],["2002-06-10",1.7,1.75,1.63,1.7,330300.0],["2002-06-11",1.72,1.93,1.65,1.65,736500.0],["2002-06-12",1.59,1.71,1.57,1.64,576900.0],["2002-06-13",1.64,1.7,1.56,1.56,443300.0],["2002-06-14",1.58,1.66,1.5,1.62,512200.0],["2002-06-17",1.67,1.71,1.59,1.64,493800.0],["2002-06-18",1.67,1.68,1.45,1.51,1341200.0],["2002-06-19",1.53,1.55,1.18,1.22,4571100.0],["2002-06-20",1.23,1.3,1.06,1.09,1721100.0],["2002-06-21",1.12,1.13,0.95,1.05,2238700.0],["2002-06-24",1.02,1.04,0.95,0.96,4032000.0],["2002-06-25",1.0,1.01,0.87,0.94,3342500.0],["2002-06-26",0.82,0.95,0.76,0.94,1252600.0],["2002-06-27",0.98,1.14,0.9,1.12,1073700.0],["2002-06-28",1.12,1.47,1.11,1.3,4493500.0],["2002-07-01",1.29,1.4,1.12,1.4,1178900.0],["2002-07-02",1.26,1.31,1.06,1.27,1267000.0],["2002-07-03",1.21,1.33,1.15,1.3,598700.0],["2002-07-05",1.29,1.43,1.29,1.41,440700.0],["2002-07-08",1.43,1.44,1.2,1.22,1014000.0],["2002-07-09",1.2,1.32,1.2,1.25,437400.0],["2002-07-10",1.26,1.38,1.17,1.17,472100.0],["2002-07-11",1.17,1.36,1.1,1.34,970600.0],["2002-07-12",1.42,1.45,1.25,1.26,548600.0],["2002-07-15",1.33,1.35,1.23,1.28,694600.0],["2002-07-16",1.29,1.38,1.28,1.35,958300.0],["2002-07-17",1.44,1.53,1.37,1.5,853600.0],["2002-07-18",1.5,1.55,1.31,1.42,692400.0],["2002-07-19",1.3,1.33,1.19,1.19,854700.0],["2002-07-22",1.21,1.24,1.1,1.2,672300.0],["2002-07-23",1.2,1.26,1.18,1.18,770200.0],["2002-07-24",1.16,1.21,1.05,1.14,848800.0],["2002-07-25",1.11,1.16,1.05,1.05,443700.0],["2002-07-26",1.04,1.1,1.02,1.1,344700.0],["2002-07-29",1.12,1.25,1.11,1.24,709400.0],["2002-07-30",1.26,1.31,1.11,1.12,1548000.0],["2002-07-31",1.15,1.15,1.06,1.06,705400.0],["2002-08-01",1.05,1.12,1.04,1.1,233000.0],["2002-08-02",1.06,1.11,1.0,1.01,870200.0],["2002-08-05",1.0,1.02,0.92,0.96,546900.0],["2002-08-06",0.97,1.1,0.92,1.06,957500.0],["2002-08-07",1.02,1.12,1.0,1.11,526200.0],["2002-08-08",1.09,1.11,1.01,1.07,397600.0],["2002-08-09",1.05,1.07,1.0,1.02,757400.0],["2002-08-12",1.0,1.03,0.9,0.96,492300.0],["2002-08-13",0.97,0.98,0.88,0.89,417100.0],["2002-08-14",0.9,0.93,0.85,0.9,634600.0],["2002-08-15",0.93,0.95,0.8,0.8,1089800.0],["2002-08-16",0.76,0.9,0.75,0.84,913100.0],["2002-08-19",0.89,0.93,0.83,0.87,605300.0],["2002-08-20",0.9,0.94,0.89,0.89,1171200.0],["2002-08-21",0.92,0.95,0.89,0.92,1457400.0],["2002-08-22",0.94,1.04,0.91,0.99,2362400.0],["2002-08-23",1.24,1.25,1.08,1.14,3803000.0],["2002-08-26",1.25,1.26,1.03,1.09,1796800.0],["2002-08-27",1.08,1.1,0.99,1.04,954900.0],["2002-08-28",0.99,1.0,0.95,0.95,698700.0],["2002-08-29",0.99,1.0,0.91,0.96,432700.0],["2002-08-30",0.97,1.0,0.89,0.95,437200.0],["2002-09-03",0.9,0.95,0.88,0.91,1005000.0],["2002-09-04",0.9,0.91,0.88,0.89,384000.0],["2002-09-05",0.89,0.94,0.87,0.91,366300.0],["2002-09-06",0.92,0.96,0.91,0.96,332700.0],["2002-09-09",0.9,0.94,0.89,0.94,1232800.0],["2002-09-10",0.94,0.96,0.89,0.96,989300.0],["2002-09-11",0.96,1.01,0.93,1.0,406100.0],["2002-09-12",0.98,0.99,0.94,0.96,342000.0],["2002-09-13",0.94,0.96,0.92,0.92,284700.0],["2002-09-16",0.93,0.98,0.89,0.91,483200.0],["2002-09-17",0.92,0.95,0.92,0.94,461900.0],["2002-09-18",0.92,0.93,0.9,0.91,358600.0],["2002-09-19",0.91,0.93,0.9,0.9,303000.0],["2002-09-20",0.95,0.97,0.9,0.91,1939800.0],["2002-09-23",0.91,0.93,0.89,0.9,785100.0],["2002-09-24",0.9,0.92,0.89,0.89,206100.0],["2002-09-25",0.89,0.93,0.89,0.92,415300.0],["2002-09-26",0.94,0.95,0.89,0.92,383500.0],["2002-09-27",0.91,0.93,0.89,0.89,458900.0],["2002-09-30",0.91,0.92,0.77,0.83,1327000.0],["2002-10-01",0.87,0.87,0.77,0.85,301200.0],["2002-10-02",0.85,0.87,0.82,0.83,236500.0],["2002-10-03",0.82,0.85,0.74,0.79,798300.0],["2002-10-04",0.8,0.81,0.7,0.71,557100.0],["2002-10-07",0.65,0.71,0.56,0.67,1247100.0],["2002-10-08",0.69,0.77,0.67,0.73,605300.0],["2002-10-09",0.77,0.77,0.69,0.71,572200.0],["2002-10-10",0.71,0.74,0.71,0.73,222100.0],["2002-10-11",0.72,0.95,0.71,0.89,1008300.0],["2002-10-14",0.86,0.93,0.8,0.92,982900.0],["2002-10-15",0.98,1.02,0.94,1.0,2424300.0],["2002-10-16",1.03,1.05,0.89,0.99,703100.0],["2002-10-17",0.96,0.99,0.8,0.86,533700.0],["2002-10-18",0.84,0.88,0.77,0.8,668000.0],["2002-10-21",0.77,0.84,0.77,0.84,398400.0],["2002-10-22",0.81,0.82,0.78,0.8,324800.0],["2002-10-23",0.84,0.84,0.76,0.82,242900.0],["2002-10-24",0.81,0.92,0.8,0.9,544200.0],["2002-10-25",0.9,0.98,0.84,0.95,1685800.0],["2002-10-28",0.95,1.0,0.94,0.95,483100.0],["2002-10-29",0.98,0.98,0.85,0.86,392600.0],["2002-10-30",0.88,0.94,0.84,0.92,238700.0],["2002-10-31",0.93,0.98,0.89,0.97,351200.0],["2002-11-01",0.96,1.0,0.93,1.0,589300.0],["2002-11-04",1.04,1.17,1.02,1.06,1875500.0],["2002-11-05",1.05,1.05,0.95,1.03,818200.0],["2002-11-06",1.02,1.13,0.98,1.13,992000.0],["2002-11-07",1.13,1.15,1.05,1.06,749400.0],["2002-11-08",1.04,1.14,0.99,1.0,612300.0],["2002-11-11",1.02,1.03,0.95,0.96,299700.0],["2002-11-12",0.95,1.0,0.95,0.97,385300.0],["2002-11-13",0.98,1.03,0.95,0.97,713500.0],["2002-11-14",1.0,1.1,0.99,1.01,1166500.0],["2002-11-15",1.0,1.05,0.98,1.03,436500.0],["2002-11-18",1.08,1.15,1.05,1.12,1676200.0],["2002-11-19",1.13,1.29,1.1,1.22,1697900.0],["2002-11-20",1.28,1.56,1.25,1.51,3040400.0],["2002-11-21",1.61,2.4,1.61,2.2,6581200.0],["2002-11-22",2.27,2.75,2.12,2.2,7263000.0],["2002-11-25",2.29,2.4,2.05,2.07,3628600.0],["2002-11-26",2.1,2.12,1.88,1.96,2447700.0],["2002-11-27",2.15,2.2,1.88,2.11,2619100.0],["2002-11-29",2.11,2.15,2.0,2.06,743300.0],["2002-12-02",2.18,2.32,2.1,2.13,1835300.0],["2002-12-03",2.13,2.13,1.96,2.0,1252700.0],["2002-12-04",1.79,1.96,1.77,1.83,1675600.0],["2002-12-05",1.89,1.97,1.65,1.7,1378500.0],["2002-12-06",1.51,1.75,1.46,1.62,1497400.0],["2002-12-09",1.55,1.58,1.41,1.5,907700.0],["2002-12-10",1.5,1.61,1.4,1.59,1849500.0],["2002-12-11",1.63,1.87,1.54,1.74,1574800.0],["2002-12-12",1.78,1.85,1.7,1.78,681700.0],["2002-12-13",1.73,1.74,1.58,1.65,1687200.0],["2002-12-16",1.7,1.73,1.51,1.7,1204900.0],["2002-12-17",1.74,1.76,1.6,1.66,881900.0],["2002-12-18",1.52,1.63,1.44,1.6,2231400.0],["2002-12-19",1.5,1.7,1.5,1.65,711500.0],["2002-12-20",1.67,1.94,1.58,1.79,1014500.0],["2002-12-23",1.8,2.0,1.69,2.0,1452800.0],["2002-12-24",2.02,2.19,1.97,2.05,917400.0],["2002-12-26",2.08,2.14,1.93,1.96,493400.0],["2002-12-27",1.95,2.03,1.88,1.88,531200.0],["2002-12-30",1.86,1.97,1.71,1.77,624100.0],["2002-12-31",1.77,1.79,1.7,1.73,720100.0],["2003-01-02",1.8,1.92,1.76,1.88,608600.0],["2003-01-03",1.95,1.96,1.82,1.9,552700.0],["2003-01-06",1.88,1.9,1.82,1.86,522700.0],["2003-01-07",1.9,1.9,1.73,1.74,826100.0],["2003-01-08",1.72,1.74,1.66,1.66,502600.0],["2003-01-09",1.74,1.79,1.68,1.78,740600.0],["2003-01-10",1.78,1.85,1.69,1.77,922200.0],["2003-01-13",1.8,1.87,1.72,1.77,426300.0],["2003-01-14",1.8,1.85,1.75,1.81,894800.0],["2003-01-15",1.86,1.87,1.68,1.76,1045100.0],["2003-01-16",1.72,1.76,1.65,1.7,529600.0],["2003-01-17",1.65,1.65,1.52,1.54,1316600.0],["2003-01-21",1.54,1.58,1.41,1.49,1507400.0],["2003-01-22",1.4,1.5,1.4,1.48,1031400.0],["2003-01-23",1.56,1.56,1.45,1.5,653600.0],["2003-01-24",1.53,1.54,1.4,1.4,1501800.0],["2003-01-27",1.4,1.42,1.26,1.31,1663600.0],["2003-01-28",1.42,1.46,1.31,1.36,1384500.0],["2003-01-29",1.45,1.51,1.35,1.43,1441400.0],["2003-01-30",1.4,1.45,1.28,1.39,824800.0],["2003-01-31",1.36,1.39,1.3,1.33,705000.0],["2003-02-03",1.33,1.35,1.28,1.31,1633700.0],["2003-02-04",1.3,1.31,1.18,1.23,1406100.0],["2003-02-05",1.22,1.3,1.2,1.26,610900.0],["2003-02-06",1.25,1.35,1.18,1.27,375900.0],["2003-02-07",1.35,1.5,1.3,1.42,812700.0],["2003-02-10",1.45,1.52,1.34,1.35,1295000.0],["2003-02-11",1.4,1.42,1.25,1.27,1292200.0],["2003-02-12",1.27,1.34,1.22,1.23,397100.0],["2003-02-13",1.29,1.32,1.23,1.23,538500.0],["2003-02-14",1.26,1.35,1.24,1.33,444500.0],["2003-02-18",1.36,1.46,1.34,1.43,675700.0],["2003-02-19",1.44,1.46,1.4,1.44,356900.0],["2003-02-20",1.41,1.48,1.36,1.38,297700.0],["2003-02-21",1.39,1.48,1.35,1.46,337800.0],["2003-02-24",1.39,1.44,1.35,1.4,375800.0],["2003-02-25",1.37,1.58,1.35,1.54,531600.0],["2003-02-26",1.52,1.72,1.5,1.6,1119900.0],["2003-02-27",1.6,1.62,1.46,1.58,551100.0],["2003-02-28",1.55,1.6,1.5,1.53,315100.0],["2003-03-03",1.57,1.59,1.49,1.5,359300.0],["2003-03-04",1.46,1.5,1.37,1.4,478200.0],["2003-03-05",1.42,1.42,1.36,1.4,250600.0],["2003-03-06",1.32,1.4,1.32,1.33,599300.0],["2003-03-07",1.33,1.44,1.3,1.36,762300.0],["2003-03-10",1.36,1.38,1.3,1.32,283800.0],["2003-03-11",1.32,1.36,1.3,1.33,260400.0],["2003-03-12",1.33,1.35,1.28,1.32,442500.0],["2003-03-13",1.29,1.43,1.29,1.39,872000.0],["2003-03-14",1.41,1.45,1.35,1.36,564700.0],["2003-03-17",1.35,1.48,1.32,1.48,584800.0],["2003-03-18",1.48,1.59,1.47,1.55,793400.0],["2003-03-19",1.56,1.57,1.43,1.5,518400.0],["2003-03-20",1.4,1.59,1.4,1.5,456300.0],["2003-03-21",1.5,1.58,1.41,1.45,794900.0],["2003-03-24",1.42,1.46,1.32,1.36,431100.0],["2003-03-25",1.34,1.46,1.34,1.41,319500.0],["2003-03-26",1.4,1.43,1.32,1.36,257400.0],["2003-03-27",1.36,1.45,1.36,1.45,377300.0],["2003-03-28",1.43,1.5,1.39,1.49,260700.0],["2003-03-31",1.45,1.48,1.36,1.41,594300.0],["2003-04-01",1.44,1.46,1.38,1.41,199000.0],["2003-04-02",1.43,1.52,1.41,1.5,451700.0],["2003-04-03",1.42,1.48,1.42,1.45,752900.0],["2003-04-04",1.45,1.46,1.38,1.43,421100.0],["2003-04-07",1.49,1.54,1.45,1.49,953300.0],["2003-04-08",1.47,1.5,1.46,1.49,367100.0],["2003-04-09",1.49,1.51,1.41,1.45,372100.0],["2003-04-10",1.44,1.47,1.4,1.41,213400.0],["2003-04-11",1.44,1.45,1.4,1.4,270800.0],["2003-04-14",1.42,1.44,1.38,1.42,323200.0],["2003-04-15",1.38,1.44,1.38,1.4,351200.0],["2003-04-16",1.44,1.44,1.36,1.4,361100.0],["2003-04-17",1.44,1.46,1.37,1.45,374600.0],["2003-04-21",1.45,1.69,1.42,1.66,1350100.0],["2003-04-22",1.59,2.05,1.56,2.02,3788000.0],["2003-04-23",2.19,2.75,2.1,2.74,6771900.0],["2003-04-24",2.73,2.73,2.13,2.17,3953500.0],["2003-04-25",2.13,2.48,2.06,2.3,2332000.0],["2003-04-28",2.29,2.46,2.25,2.45,1378800.0],["2003-04-29",2.49,2.57,2.33,2.42,1503000.0],["2003-04-30",2.41,2.44,2.3,2.42,1424400.0],["2003-05-01",2.51,2.54,2.3,2.39,2128300.0],["2003-05-02",2.38,2.7,2.36,2.56,2355100.0],["2003-05-05",2.73,3.32,2.72,3.26,6377200.0],["2003-05-06",3.3,3.66,3.2,3.27,5289900.0],["2003-05-07",3.28,3.5,3.05,3.5,3026000.0],["2003-05-08",3.5,3.52,3.34,3.48,1613800.0],["2003-05-09",3.53,3.55,3.3,3.32,2004700.0],["2003-05-12",3.28,3.53,3.17,3.49,1456600.0],["2003-05-13",3.34,3.75,3.31,3.66,2153500.0],["2003-05-14",3.8,3.83,3.6,3.83,1449400.0],["2003-05-15",3.9,3.94,3.7,3.71,2078300.0],["2003-05-16",3.64,3.7,3.33,3.37,1785900.0],["2003-05-19",3.26,3.3,2.97,3.0,2863400.0],["2003-05-20",3.0,3.49,2.97,3.33,2683100.0],["2003-05-21",3.37,3.49,3.35,3.4,868400.0],["2003-05-22",3.44,3.8,3.42,3.64,2346300.0],["2003-05-23",3.75,3.75,3.6,3.64,773500.0],["2003-05-27",3.6,3.81,3.58,3.75,1577100.0],["2003-05-28",3.78,3.85,3.57,3.67,1255200.0],["2003-05-29",3.66,3.75,3.48,3.65,1338800.0],["2003-05-30",3.7,3.74,3.57,3.66,1114400.0],["2003-06-02",3.75,3.86,3.66,3.69,2104400.0],["2003-06-03",3.65,3.69,3.56,3.6,1049800.0],["2003-06-04",3.55,3.98,3.55,3.9,1961700.0],["2003-06-05",3.84,4.58,3.8,4.47,5708000.0],["2003-06-06",4.79,4.8,4.3,4.42,3887400.0],["2003-06-09",4.45,4.51,4.05,4.14,1655900.0],["2003-06-10",4.37,4.61,4.23,4.56,1587900.0],["2003-06-11",4.55,5.1,4.55,5.03,3873000.0],["2003-06-12",5.23,5.25,4.8,5.12,2402800.0],["2003-06-13",5.13,5.2,4.8,5.1,1419600.0],["2003-06-16",5.25,5.26,4.83,4.83,1638800.0],["2003-06-17",5.01,5.34,4.87,5.27,2823800.0],["2003-06-18",5.2,5.57,5.1,5.52,2255500.0],["2003-06-19",5.51,5.9,5.48,5.75,2303200.0],["2003-06-20",5.85,5.93,5.42,5.58,1815500.0],["2003-06-23",5.67,5.79,5.0,5.04,2867800.0],["2003-06-24",5.0,5.19,4.59,4.73,2428300.0],["2003-06-25",4.75,5.07,4.75,4.77,1406500.0],["2003-06-26",4.74,4.99,4.65,4.91,1105200.0],["2003-06-27",5.1,5.2,4.87,4.94,1613200.0],["2003-06-30",5.18,5.18,4.7,4.78,1890100.0],["2003-07-01",4.77,4.86,4.12,4.47,3155700.0],["2003-07-02",4.73,4.9,4.6,4.79,2431800.0],["2003-07-03",4.59,4.82,4.59,4.71,1432100.0],["2003-07-07",4.86,5.15,4.85,5.05,1853600.0],["2003-07-08",5.16,5.3,4.95,5.29,1891200.0],["2003-07-09",5.22,5.37,5.1,5.3,2495100.0],["2003-07-10",5.1,5.45,5.08,5.28,2131800.0],["2003-07-11",5.25,5.29,5.16,5.27,962400.0],["2003-07-14",5.46,5.65,5.37,5.64,2875500.0],["2003-07-15",5.75,5.9,5.51,5.59,1676000.0],["2003-07-16",5.72,5.74,5.34,5.44,1231400.0],["2003-07-17",5.18,5.2,4.98,5.05,1830200.0],["2003-07-18",5.01,5.33,5.01,5.16,802900.0],["2003-07-21",5.09,5.15,4.86,4.92,1220600.0],["2003-07-22",4.99,5.11,4.88,4.95,925100.0],["2003-07-23",4.89,4.91,4.66,4.72,1591300.0],["2003-07-24",4.74,5.0,4.73,4.95,1158100.0],["2003-07-25",4.96,5.06,4.78,4.99,668800.0],["2003-07-28",4.96,5.28,4.96,5.24,878200.0],["2003-07-29",5.23,5.3,5.01,5.13,913100.0],["2003-07-30",5.25,5.25,4.99,5.1,1107900.0],["2003-07-31",5.15,5.24,4.55,4.58,2633400.0],["2003-08-01",4.53,4.57,3.81,3.97,7783000.0],["2003-08-04",3.98,4.04,3.85,3.88,2425200.0],["2003-08-05",3.75,3.79,3.35,3.41,5518000.0],["2003-08-06",3.46,3.61,3.22,3.25,3791100.0],["2003-08-07",3.35,3.94,3.3,3.75,4925800.0],["2003-08-08",3.8,3.99,3.58,3.7,2303400.0],["2003-08-11",3.88,3.94,3.71,3.9,1065600.0],["2003-08-12",3.98,4.0,3.76,3.91,685800.0],["2003-08-13",3.9,4.07,3.87,4.0,1115600.0],["2003-08-14",4.07,4.18,4.03,4.13,1114700.0],["2003-08-15",4.12,4.16,3.92,3.99,784900.0],["2003-08-18",4.06,4.11,3.85,3.95,1264600.0],["2003-08-19",4.01,4.06,3.87,4.06,1166500.0],["2003-08-20",4.01,4.1,3.96,4.07,660600.0],["2003-08-21",4.02,4.24,4.02,4.24,1880000.0],["2003-08-22",4.29,4.4,3.95,4.01,1638400.0],["2003-08-25",4.0,4.03,3.8,3.94,859800.0],["2003-08-26",3.94,4.1,3.82,4.1,506400.0],["2003-08-27",4.0,4.13,4.0,4.09,524600.0],["2003-08-28",4.13,4.25,4.05,4.12,674700.0],["2003-08-29",4.15,4.23,4.15,4.16,711700.0],["2003-09-02",4.13,4.5,4.1,4.47,1578700.0],["2003-09-03",4.52,4.93,4.51,4.89,3248200.0],["2003-09-04",4.88,4.98,4.8,4.88,1211000.0],["2003-09-05",4.82,4.84,4.64,4.65,963900.0],["2003-09-08",4.67,4.8,4.51,4.71,810300.0],["2003-09-09",4.68,4.79,4.35,4.51,1592000.0],["2003-09-10",4.48,4.5,4.3,4.32,860000.0],["2003-09-11",4.33,4.65,4.29,4.59,966900.0],["2003-09-12",4.56,4.65,4.4,4.65,624600.0],["2003-09-15",4.65,4.75,4.52,4.54,627800.0],["2003-09-16",4.57,4.83,4.56,4.79,1013000.0],["2003-09-17",4.83,5.14,4.65,5.14,2447800.0],["2003-09-18",5.02,5.25,5.0,5.1,1529100.0],["2003-09-19",5.0,5.26,4.98,5.12,1428100.0],["2003-09-22",4.92,5.29,4.9,5.12,1907400.0],["2003-09-23",5.19,5.3,5.16,5.22,1597100.0],["2003-09-24",5.29,5.3,5.02,5.05,1745900.0],["2003-09-25",5.0,5.06,4.65,4.71,1451000.0],["2003-09-26",4.71,4.8,4.33,4.6,1663300.0],["2003-09-29",4.58,4.78,4.41,4.49,1771900.0],["2003-09-30",4.49,4.52,4.28,4.29,929800.0],["2003-10-01",4.37,4.5,3.39,4.27,1973200.0],["2003-10-02",4.22,4.47,4.21,4.47,717100.0],["2003-10-03",4.55,4.71,4.53,4.63,797300.0],["2003-10-06",4.76,4.79,4.6,4.6,745500.0],["2003-10-07",4.56,4.74,4.47,4.7,1005000.0],["2003-10-08",4.75,5.2,4.65,5.2,1908000.0],["2003-10-09",5.25,5.5,5.01,5.18,2844700.0],["2003-10-10",5.2,5.25,5.03,5.07,761800.0],["2003-10-13",5.1,5.52,5.08,5.49,2514800.0],["2003-10-14",5.52,6.72,5.35,5.75,3267100.0],["2003-10-15",5.85,5.94,5.56,5.62,2049100.0],["2003-10-16",5.54,5.8,5.48,5.79,1347400.0],["2003-10-17",5.79,5.79,5.4,5.45,1319800.0],["2003-10-20",5.45,5.85,5.23,5.79,2012200.0],["2003-10-21",5.85,6.35,5.81,6.35,6972000.0],["2003-10-22",6.2,6.3,5.81,5.88,2332400.0],["2003-10-23",5.72,6.01,5.57,5.9,1682100.0],["2003-10-24",5.81,5.89,5.56,5.76,1433000.0],["2003-10-27",5.92,6.13,5.7,5.87,1717400.0],["2003-10-28",5.9,6.06,5.86,5.99,2008900.0],["2003-10-29",6.03,6.24,5.82,5.96,4293100.0],["2003-10-30",7.55,8.33,7.35,8.0,29418500.0],["2003-10-31",7.72,8.15,7.54,7.9,7785500.0],["2003-11-03",8.12,9.53,8.1,9.31,14921700.0],["2003-11-04",9.27,9.42,9.05,9.42,6877900.0],["2003-11-05",9.22,9.3,8.81,9.1,5082200.0],["2003-11-06",8.95,9.25,8.93,9.08,2776700.0],["2003-11-07",9.41,10.75,9.34,10.3,12630700.0],["2003-11-10",10.64,11.59,10.5,11.04,13130600.0],["2003-11-11",10.81,10.85,9.97,10.44,10029800.0],["2003-11-12",11.49,11.52,10.91,11.01,9580600.0],["2003-11-13",10.94,11.48,10.71,11.2,4492700.0],["2003-11-14",11.13,11.88,10.77,10.97,9121600.0],["2003-11-17",10.74,11.55,10.53,11.37,6583200.0],["2003-11-18",11.48,11.83,10.91,11.04,6297000.0],["2003-11-19",11.0,11.3,10.8,11.2,5914600.0],["2003-11-20",10.9,11.53,10.8,11.24,5542600.0],["2003-11-21",11.34,11.49,11.02,11.37,3287800.0],["2003-11-24",11.68,12.94,11.47,12.83,8130000.0],["2003-11-25",13.15,13.5,12.96,13.11,9257900.0],["2003-11-26",13.35,13.4,12.64,13.03,5114100.0],["2003-11-28",12.7,13.43,12.65,13.4,2251300.0],["2003-12-01",13.67,13.85,13.45,13.6,4187300.0],["2003-12-02",13.54,14.2,13.5,13.79,5587800.0],["2003-12-03",14.06,14.15,13.13,13.29,5168800.0],["2003-12-04",13.4,13.48,11.18,11.71,15631400.0],["2003-12-05",11.2,11.89,10.81,11.5,6594900.0],["2003-12-08",10.82,11.71,10.78,10.98,5533900.0],["2003-12-09",10.39,10.81,10.19,10.35,12219500.0],["2003-12-10",10.4,10.68,10.37,10.54,5785600.0],["2003-12-11",10.68,11.55,10.57,11.37,10429500.0],["2003-12-12",11.77,11.8,11.27,11.42,4112700.0],["2003-12-15",12.23,12.31,11.08,11.16,5154100.0],["2003-12-16",11.07,11.1,10.5,10.82,4220900.0],["2003-12-17",10.78,11.09,10.51,10.95,2352000.0],["2003-12-18",10.95,11.5,10.93,11.35,2893800.0],["2003-12-19",11.54,11.6,11.05,11.2,1748300.0],["2003-12-22",10.95,11.2,10.75,10.97,3032000.0],["2003-12-23",10.86,11.2,10.8,11.14,1780000.0],["2003-12-24",11.11,11.15,10.87,10.92,1172000.0],["2003-12-26",10.89,11.03,10.75,10.95,533600.0],["2003-12-29",11.0,11.37,10.94,11.27,2178700.0],["2003-12-30",11.32,11.47,11.05,11.08,1822600.0],["2003-12-31",11.01,11.1,10.75,10.76,2418700.0],["2004-01-02",10.85,10.95,10.74,10.78,2169300.0],["2004-01-05",10.79,11.23,10.75,11.01,4299000.0],["2004-01-06",10.95,12.09,10.9,11.98,9032400.0],["2004-01-07",12.2,12.8,12.11,12.69,8602200.0],["2004-01-08",12.49,13.17,12.37,13.0,5202400.0],["2004-01-09",12.83,13.99,12.68,13.23,6843500.0],["2004-01-12",13.56,13.92,13.31,13.88,4434100.0],["2004-01-13",13.9,13.92,13.2,13.53,4660200.0],["2004-01-14",13.6,14.35,13.51,14.33,5535900.0],["2004-01-15",14.12,14.9,14.07,14.59,7141900.0],["2004-01-16",14.6,14.9,14.4,14.68,2992900.0],["2004-01-20",14.76,14.85,14.25,14.67,2405300.0],["2004-01-21",14.48,14.6,14.21,14.45,2198000.0],["2004-01-22",14.5,14.55,13.5,13.5,3733400.0],["2004-01-23",13.37,14.09,13.35,14.04,2632600.0],["2004-01-26",14.08,14.19,13.67,14.01,2464700.0],["2004-01-27",14.01,14.44,13.55,13.6,2134900.0],["2004-01-28",13.83,13.94,12.76,12.92,2542800.0],["2004-01-29",13.04,13.4,12.41,12.85,3088500.0],["2004-01-30",12.88,13.39,12.64,12.95,2570300.0],["2004-02-02",13.17,13.3,12.56,12.7,2087500.0],["2004-02-03",12.7,12.87,12.27,12.39,2621400.0],["2004-02-04",12.03,12.3,11.26,11.45,6568800.0],["2004-02-05",12.84,14.55,12.37,14.5,21157900.0],["2004-02-06",14.34,15.85,14.19,15.05,15748200.0],["2004-02-09",15.12,15.68,15.05,15.22,6081900.0],["2004-02-10",15.19,15.42,14.81,15.08,3665500.0],["2004-02-11",15.12,15.3,14.97,15.17,2886900.0],["2004-02-12",15.21,16.5,15.2,16.2,7841700.0],["2004-02-13",16.31,16.79,15.26,15.35,5574300.0],["2004-02-17",15.6,16.1,15.53,16.01,2901300.0],["2004-02-18",16.18,16.31,15.85,16.09,2599100.0],["2004-02-19",16.41,16.45,15.17,15.24,3308400.0],["2004-02-20",15.31,15.42,14.7,15.07,4461800.0],["2004-02-23",15.22,15.3,14.3,14.39,3198100.0],["2004-02-24",14.1,14.69,13.8,14.1,3706800.0],["2004-02-25",14.07,15.3,14.02,15.2,5253600.0],["2004-02-26",15.09,15.67,14.99,15.32,3117700.0],["2004-02-27",15.41,15.49,14.9,15.08,2159500.0],["2004-03-01",15.04,16.04,15.03,16.04,2749400.0],["2004-03-02",15.96,16.08,15.42,15.51,2596200.0],["2004-03-03",15.39,15.53,15.05,15.39,1419600.0],["2004-03-04",15.38,15.99,15.25,15.89,2077200.0],["2004-03-05",15.37,16.0,15.32,15.74,1928500.0],["2004-03-08",15.82,16.97,15.7,15.9,6015300.0],["2004-03-09",16.1,16.19,15.32,15.45,3130400.0],["2004-03-10",15.5,15.79,14.67,14.81,3000900.0],["2004-03-11",14.32,15.52,14.15,14.96,5230300.0],["2004-03-12",15.32,15.6,14.94,15.26,2882300.0],["2004-03-15",15.12,15.44,14.57,14.73,4550500.0],["2004-03-16",14.99,15.19,14.09,14.37,4719500.0],["2004-03-17",14.74,15.25,14.51,15.22,2742200.0],["2004-03-18",15.06,15.32,14.92,15.02,2877700.0],["2004-03-19",15.15,15.3,14.9,15.0,1980800.0],["2004-03-22",14.8,14.8,13.72,14.11,4406500.0],["2004-03-23",14.33,14.44,12.38,12.68,9213400.0],["2004-03-24",12.42,12.74,12.08,12.3,5928000.0],["2004-03-25",12.38,13.44,12.3,13.3,4877700.0],["2004-03-26",13.23,13.63,13.1,13.41,2502500.0],["2004-03-29",13.65,13.85,13.35,13.6,1707900.0],["2004-03-30",13.48,13.85,13.25,13.54,2888700.0],["2004-03-31",13.59,13.59,13.08,13.14,2708200.0],["2004-04-01",13.2,13.36,13.0,13.25,2809900.0],["2004-04-02",13.85,14.75,13.75,14.65,5705500.0],["2004-04-05",14.76,14.83,14.19,14.4,4356900.0],["2004-04-06",14.19,14.3,13.82,13.99,1894500.0],["2004-04-07",13.96,14.2,13.88,14.06,1793100.0],["2004-04-08",14.64,15.49,14.51,15.26,5771500.0],["2004-04-12",15.27,15.57,15.02,15.16,2397900.0],["2004-04-13",15.2,15.35,14.46,14.53,2048500.0],["2004-04-14",14.52,15.1,14.52,14.69,2042200.0],["2004-04-15",14.81,14.86,14.2,14.24,3070200.0],["2004-04-16",14.19,14.42,13.75,14.01,1657400.0],["2004-04-19",14.0,14.17,13.64,14.0,2599100.0],["2004-04-20",14.0,14.22,13.5,13.5,2228600.0],["2004-04-21",13.56,13.96,13.26,13.93,2736500.0],["2004-04-22",13.92,14.55,13.77,14.44,2487200.0],["2004-04-23",14.57,14.6,13.9,14.11,2330700.0],["2004-04-26",14.2,14.48,13.85,13.96,1556600.0],["2004-04-27",13.97,14.1,13.2,13.31,4148300.0],["2004-04-28",13.29,13.58,12.7,12.99,3583900.0],["2004-04-29",12.98,13.57,12.77,12.89,5558400.0],["2004-04-30",12.91,13.1,11.65,11.84,4961100.0],["2004-05-03",11.81,12.48,11.77,12.28,3031500.0],["2004-05-04",12.45,13.08,12.22,12.79,3107500.0],["2004-05-05",12.8,13.2,12.09,12.91,3805300.0],["2004-05-06",12.83,12.87,12.31,12.48,2848700.0],["2004-05-07",12.4,13.0,12.25,12.4,2220500.0],["2004-05-10",12.25,12.35,11.78,11.87,2852400.0],["2004-05-11",12.28,12.36,12.0,12.18,2573200.0],["2004-05-12",12.17,13.0,11.7,12.83,3741200.0],["2004-05-13",12.96,13.59,12.5,12.96,5208200.0],["2004-05-14",12.99,13.19,12.5,12.71,2149200.0],["2004-05-17",12.33,12.68,12.33,12.52,2434900.0],["2004-05-18",12.75,13.16,12.7,13.05,2458900.0],["2004-05-19",13.38,14.13,13.34,13.62,4420800.0],["2004-05-20",13.67,13.74,13.31,13.49,2198600.0],["2004-05-21",13.52,13.75,13.25,13.6,1586000.0],["2004-05-24",13.78,14.22,13.75,14.08,2420400.0],["2004-05-25",14.01,15.14,13.82,15.14,4443900.0],["2004-05-26",14.89,15.06,14.77,14.85,2415900.0],["2004-05-27",14.92,15.2,14.52,14.86,1753700.0],["2004-05-28",14.77,15.0,14.65,14.86,1312100.0],["2004-06-01",14.85,15.88,14.65,15.76,4260800.0],["2004-06-02",15.77,16.09,15.59,15.75,3785900.0],["2004-06-03",15.7,15.87,15.54,15.56,2037500.0],["2004-06-04",15.86,15.92,15.37,15.56,1711200.0],["2004-06-07",15.8,16.35,15.59,16.35,2433500.0],["2004-06-08",16.24,16.66,15.93,16.31,3153200.0],["2004-06-09",16.38,16.4,15.56,15.71,1873100.0],["2004-06-10",15.8,16.06,15.16,15.38,2248200.0],["2004-06-14",15.06,15.21,14.75,14.91,2450100.0],["2004-06-15",15.0,15.85,14.95,15.69,2944000.0],["2004-06-16",15.65,15.7,15.33,15.48,2239800.0],["2004-06-17",15.23,15.63,15.15,15.41,1440000.0],["2004-06-18",15.08,15.73,14.95,15.32,2250100.0],["2004-06-21",15.59,15.63,15.01,15.07,1283500.0],["2004-06-22",15.02,15.42,14.81,15.38,2031900.0],["2004-06-23",15.3,16.38,15.22,16.27,2829100.0],["2004-06-24",16.21,16.49,15.91,16.02,2899000.0],["2004-06-25",16.02,18.47,16.02,17.45,14466600.0],["2004-06-28",17.91,18.0,17.25,17.6,6379500.0],["2004-06-29",17.65,17.97,17.55,17.75,4211600.0],["2004-06-30",17.98,18.27,17.56,17.95,6682700.0],["2004-07-01",17.85,17.95,17.03,17.68,4537400.0],["2004-07-02",17.48,17.7,17.06,17.28,1663600.0],["2004-07-06",17.12,17.13,16.36,16.38,2818300.0],["2004-07-07",16.34,16.95,16.3,16.69,2985500.0],["2004-07-08",15.99,16.2,15.01,15.24,5161300.0],["2004-07-09",15.66,15.79,15.35,15.71,2670500.0],["2004-07-12",15.55,15.67,15.1,15.35,2576400.0],["2004-07-13",15.4,15.64,14.85,14.85,3041700.0],["2004-07-14",14.57,14.97,14.07,14.64,4537400.0],["2004-07-15",14.72,14.96,14.42,14.54,2464200.0],["2004-07-16",14.73,14.95,14.48,14.64,2716000.0],["2004-07-19",14.75,14.77,13.33,13.97,3821900.0],["2004-07-20",13.9,15.38,13.9,15.17,3924600.0],["2004-07-21",15.47,15.48,13.75,13.99,3351600.0],["2004-07-22",13.8,14.63,13.32,14.55,3823400.0],["2004-07-23",14.24,14.41,13.87,13.93,2473300.0],["2004-07-26",13.97,14.2,13.39,13.75,2767900.0],["2004-07-27",13.96,14.64,13.71,14.54,4582600.0],["2004-07-28",13.78,14.32,13.3,14.04,5278300.0],["2004-07-29",13.95,14.82,13.95,14.79,5340200.0],["2004-07-30",14.78,15.11,14.5,14.93,2042000.0],["2004-08-02",14.52,15.01,14.4,14.67,2610700.0],["2004-08-03",14.69,14.69,14.01,14.01,3558900.0],["2004-08-04",13.89,13.93,13.45,13.75,2682600.0],["2004-08-05",14.02,14.18,12.92,12.96,3874200.0],["2004-08-06",12.74,13.27,12.35,12.63,3562900.0],["2004-08-09",12.69,13.19,12.25,12.44,2204600.0],["2004-08-10",12.6,12.94,12.26,12.78,2445000.0],["2004-08-11",12.43,12.98,11.9,12.82,3428600.0],["2004-08-12",12.67,12.9,12.4,12.59,1815800.0],["2004-08-13",12.77,13.02,12.36,12.52,1857900.0],["2004-08-16",12.45,12.93,12.45,12.72,1902300.0],["2004-08-17",13.0,13.25,12.85,13.1,1616800.0],["2004-08-18",12.82,13.77,12.78,13.71,2408700.0],["2004-08-19",13.63,14.36,13.61,14.26,4339100.0],["2004-08-20",14.1,14.48,13.92,14.23,1899500.0],["2004-08-23",14.35,14.35,13.83,13.88,1460100.0],["2004-08-24",13.93,14.15,13.77,13.9,1356100.0],["2004-08-25",13.77,14.5,13.76,14.38,1187800.0],["2004-08-26",14.3,14.38,13.78,13.94,1591100.0],["2004-08-27",14.05,14.27,14.0,14.13,734200.0],["2004-08-30",13.86,14.04,13.63,13.64,1069400.0],["2004-08-31",13.69,13.79,13.2,13.45,2000300.0],["2004-09-01",13.53,13.67,13.18,13.3,2232700.0],["2004-09-02",13.21,13.6,13.2,13.52,1054100.0],["2004-09-03",13.26,13.57,13.16,13.17,1253100.0],["2004-09-07",13.35,13.8,13.3,13.47,1604700.0],["2004-09-08",13.51,13.79,13.38,13.41,1164300.0],["2004-09-09",13.55,13.69,13.25,13.55,1077000.0],["2004-09-10",13.54,14.29,13.5,14.21,2217300.0],["2004-09-13",14.17,14.63,14.17,14.26,2233900.0],["2004-09-14",14.31,15.41,14.22,15.35,3235800.0],["2004-09-15",15.05,15.24,14.65,14.7,4178100.0],["2004-09-16",14.74,15.23,14.61,14.9,2690400.0],["2004-09-17",14.94,14.94,14.69,14.93,1100800.0],["2004-09-20",14.8,15.09,14.46,14.61,2522000.0],["2004-09-21",14.84,14.86,14.54,14.68,1448400.0],["2004-09-22",14.48,14.65,14.43,14.5,1413800.0],["2004-09-23",14.54,14.58,14.33,14.47,1536500.0],["2004-09-24",14.53,14.54,14.08,14.19,1875200.0],["2004-09-27",14.06,14.1,13.58,13.59,2187600.0],["2004-09-28",13.82,14.04,13.64,13.91,2500000.0],["2004-09-29",13.98,14.24,13.9,14.02,1460300.0],["2004-09-30",14.08,14.19,13.93,14.05,1174300.0],["2004-10-01",14.0,14.68,13.91,14.5,2544800.0],["2004-10-04",14.75,15.5,14.69,15.24,2975500.0],["2004-10-05",15.2,15.45,14.92,15.14,1484500.0],["2004-10-06",15.01,15.8,14.85,15.72,2508600.0],["2004-10-07",15.67,16.14,15.27,15.44,2318400.0],["2004-10-08",15.21,15.54,15.11,15.13,1545000.0],["2004-10-11",15.06,15.31,15.05,15.28,1293000.0],["2004-10-12",14.99,15.63,14.9,15.34,1812100.0],["2004-10-13",15.62,15.9,15.3,15.44,2269000.0],["2004-10-14",15.35,15.59,15.11,15.47,1496900.0],["2004-10-15",15.41,15.6,14.95,14.98,2097600.0],["2004-10-18",14.85,15.44,14.77,15.44,1273300.0],["2004-10-19",15.5,15.64,15.07,15.12,2009800.0],["2004-10-20",15.16,15.3,14.81,14.88,1620900.0],["2004-10-21",15.04,15.48,14.88,15.3,1756100.0],["2004-10-22",15.23,15.48,15.0,15.0,1580000.0],["2004-10-25",14.89,15.17,14.69,14.89,1232500.0],["2004-10-26",14.86,15.38,14.74,15.01,1565800.0],["2004-10-27",15.11,16.5,15.06,16.42,4946400.0],["2004-10-28",14.81,15.95,14.28,14.57,7354500.0],["2004-10-29",14.63,14.9,13.05,13.85,5209300.0],["2004-11-01",13.97,14.19,13.88,13.99,1983900.0],["2004-11-02",14.2,14.29,13.9,14.0,2022100.0],["2004-11-03",14.48,14.49,13.77,13.97,1715200.0],["2004-11-04",13.96,13.97,13.35,13.73,2066200.0],["2004-11-05",13.98,14.05,13.38,13.49,2689400.0],["2004-11-08",13.52,13.57,12.85,12.91,5292200.0],["2004-11-09",12.9,12.95,12.4,12.6,4322500.0],["2004-11-10",12.67,12.86,12.44,12.7,2434600.0],["2004-11-11",12.9,13.3,12.67,13.19,3676000.0],["2004-11-12",13.33,13.46,13.02,13.23,2559400.0],["2004-11-15",13.46,13.68,12.9,13.54,2473800.0],["2004-11-16",13.53,13.59,13.03,13.14,1885700.0],["2004-11-17",13.25,13.39,12.99,13.05,1302100.0],["2004-11-18",12.91,13.49,12.85,13.45,1773900.0],["2004-11-19",13.44,13.54,12.73,12.8,2685900.0],["2004-11-22",12.79,12.79,12.49,12.62,2837000.0],["2004-11-23",13.01,13.18,12.8,12.9,1810900.0],["2004-11-24",12.99,13.41,12.8,13.35,1825200.0],["2004-11-26",13.2,13.39,13.18,13.3,587500.0],["2004-11-29",13.4,13.48,12.71,12.75,2590000.0],["2004-11-30",12.72,13.1,12.65,12.95,1579600.0],["2004-12-01",12.86,13.1,12.86,13.03,1181900.0],["2004-12-02",12.9,13.22,12.76,13.03,1763100.0],["2004-12-03",13.1,13.24,13.01,13.11,1335400.0],["2004-12-06",13.16,13.45,13.1,13.37,2003500.0],["2004-12-07",13.31,13.88,13.23,13.28,3893600.0],["2004-12-08",13.35,13.46,12.51,12.58,3772400.0],["2004-12-09",12.5,12.62,12.05,12.5,4652800.0],["2004-12-10",12.55,12.88,12.5,12.73,1669500.0],["2004-12-13",12.95,12.95,12.33,12.45,2832400.0],["2004-12-14",12.37,12.55,11.89,11.95,5693200.0],["2004-12-15",11.9,12.8,11.15,12.69,9323300.0],["2004-12-16",12.33,13.32,12.1,12.38,6014900.0],["2004-12-17",12.38,12.38,11.99,12.01,3983600.0],["2004-12-20",12.1,12.37,11.99,12.05,1950900.0],["2004-12-21",12.23,12.35,12.1,12.3,2189000.0],["2004-12-22",12.37,12.45,12.28,12.37,1094300.0],["2004-12-23",12.25,12.58,12.23,12.45,1270500.0],["2004-12-27",12.45,12.95,12.45,12.93,2576300.0],["2004-12-28",12.99,13.03,12.85,12.93,1126600.0],["2004-12-29",12.9,13.34,12.9,13.24,2011500.0],["2004-12-30",13.14,13.35,13.08,13.21,1155500.0],["2004-12-31",13.26,13.26,12.99,13.03,838300.0],["2005-01-03",13.0,13.24,12.64,12.82,2508200.0],["2005-01-04",12.7,12.8,12.11,12.2,2066700.0],["2005-01-05",12.19,12.3,11.98,12.0,2209600.0],["2005-01-06",12.06,12.16,11.9,11.94,1920000.0],["2005-01-07",12.3,12.48,12.12,12.15,2061500.0],["2005-01-10",12.16,12.3,12.09,12.13,1104500.0],["2005-01-11",12.05,12.13,11.66,11.67,1885700.0],["2005-01-12",11.8,12.08,11.72,12.08,1181700.0],["2005-01-13",12.61,12.8,12.25,12.26,2527800.0],["2005-01-14",12.44,12.59,12.35,12.54,1193200.0],["2005-01-18",12.54,12.98,12.48,12.86,2140800.0],["2005-01-19",12.99,12.99,12.19,12.25,1822400.0],["2005-01-20",12.1,12.53,12.04,12.31,1199500.0],["2005-01-21",12.3,12.5,12.15,12.2,1721700.0],["2005-01-24",12.3,12.35,12.06,12.12,2075800.0],["2005-01-25",12.21,12.54,12.17,12.26,2020900.0],["2005-01-26",12.3,12.9,12.28,12.77,2190600.0],["2005-01-27",12.81,12.83,12.53,12.66,946500.0],["2005-01-28",12.6,13.11,12.5,12.69,2721700.0],["2005-01-31",12.85,13.18,12.75,13.1,1892700.0],["2005-02-01",13.1,13.32,13.0,13.08,1990200.0],["2005-02-02",13.13,13.26,12.91,12.99,993800.0],["2005-02-03",12.9,12.98,12.66,12.76,1423800.0],["2005-02-04",12.37,12.46,11.9,12.08,4238000.0],["2005-02-07",12.1,12.18,11.86,11.89,2345300.0],["2005-02-08",11.89,12.02,11.67,11.75,1824100.0],["2005-02-09",11.73,11.86,11.47,11.47,1547000.0],["2005-02-10",11.6,11.74,10.85,11.23,2862600.0],["2005-02-11",11.1,11.51,11.03,11.4,1735200.0],["2005-02-14",11.26,11.58,11.24,11.42,1206300.0],["2005-02-15",11.57,11.59,11.22,11.38,1794300.0],["2005-02-16",11.3,11.39,10.92,10.98,3131900.0],["2005-02-17",11.1,11.18,10.64,10.76,5514600.0],["2005-02-18",12.0,12.5,11.88,12.21,13562800.0],["2005-02-22",12.05,12.44,11.95,12.04,3116100.0],["2005-02-23",12.08,12.19,11.51,11.56,2569100.0],["2005-02-24",11.35,11.54,10.96,11.27,5353900.0],["2005-02-25",11.29,11.46,11.07,11.09,1645900.0],["2005-02-28",11.05,11.23,11.0,11.01,1593800.0],["2005-03-01",11.01,11.14,10.97,10.97,1848000.0],["2005-03-02",10.95,11.16,10.75,11.0,2489100.0],["2005-03-03",11.2,11.23,11.01,11.05,1970900.0],["2005-03-04",11.22,11.49,11.05,11.4,2600100.0],["2005-03-07",11.5,11.59,11.35,11.48,1778500.0],["2005-03-08",11.55,11.67,11.28,11.38,2145400.0],["2005-03-09",11.3,11.44,11.05,11.13,1579800.0],["2005-03-10",11.15,11.25,10.84,10.95,1645600.0],["2005-03-11",10.96,11.07,10.8,11.0,1277700.0],["2005-03-14",11.02,11.1,10.75,10.9,1271900.0],["2005-03-15",10.9,11.0,10.73,10.79,1382000.0],["2005-03-16",10.8,11.53,10.75,11.47,3510700.0],["2005-03-17",11.47,12.42,11.4,12.14,4934300.0],["2005-03-18",12.13,12.21,11.95,12.09,1823400.0],["2005-03-21",12.02,12.26,11.97,12.06,1907200.0],["2005-03-22",12.15,12.6,12.15,12.35,3017700.0],["2005-03-23",12.29,12.6,12.29,12.55,2229100.0],["2005-03-24",12.64,12.73,12.33,12.35,1635500.0],["2005-03-28",12.34,12.6,12.31,12.45,1776300.0],["2005-03-29",12.36,12.43,12.13,12.13,1451600.0],["2005-03-30",12.22,12.8,12.22,12.7,2314600.0],["2005-03-31",12.57,12.83,12.51,12.73,2235400.0],["2005-04-01",12.72,12.87,12.42,12.51,1443900.0],["2005-04-04",12.63,12.92,12.39,12.84,1430500.0],["2005-04-05",12.72,12.91,12.53,12.7,1022000.0],["2005-04-06",12.58,12.76,12.4,12.42,1270000.0],["2005-04-07",12.4,12.6,12.3,12.4,978800.0],["2005-04-08",12.33,12.7,12.33,12.41,1430700.0],["2005-04-11",12.4,12.59,12.37,12.51,1241600.0],["2005-04-12",12.41,13.15,12.41,12.92,2818500.0],["2005-04-13",12.91,13.06,12.85,12.9,1628600.0],["2005-04-14",12.87,13.24,12.65,12.68,2697300.0],["2005-04-15",12.61,12.65,12.27,12.29,1544200.0],["2005-04-18",12.22,12.54,12.22,12.5,1465600.0],["2005-04-19",12.69,12.7,12.01,12.32,1741600.0],["2005-04-20",12.51,12.6,12.44,12.47,1099000.0],["2005-04-21",12.56,12.79,12.56,12.75,1369100.0],["2005-04-22",12.75,12.76,12.46,12.5,1193300.0],["2005-04-25",12.42,13.22,12.4,12.91,2408100.0],["2005-04-26",12.83,13.06,12.56,12.57,1257300.0],["2005-04-27",12.55,12.65,12.33,12.42,2016800.0],["2005-04-28",12.48,12.68,11.86,12.21,4451000.0],["2005-04-29",12.3,12.3,11.53,11.81,1930800.0],["2005-05-02",11.96,11.97,11.45,11.57,1805200.0],["2005-05-03",11.57,11.69,11.5,11.52,1405800.0],["2005-05-04",11.58,11.72,11.51,11.67,806600.0],["2005-05-05",11.75,11.75,11.44,11.54,1517400.0],["2005-05-06",11.6,11.63,11.39,11.49,1707900.0],["2005-05-09",11.41,11.63,11.38,11.56,1101700.0],["2005-05-10",11.6,11.67,11.43,11.43,1067800.0],["2005-05-11",11.53,11.55,11.32,11.45,667500.0],["2005-05-12",11.5,11.61,11.4,11.53,790700.0],["2005-05-13",11.58,11.93,11.52,11.74,4363700.0],["2005-05-16",11.78,11.78,11.14,11.45,2557500.0],["2005-05-17",11.32,11.5,11.19,11.39,1336300.0],["2005-05-18",11.37,12.14,11.37,11.99,3209400.0],["2005-05-19",12.05,12.36,11.9,12.36,1992200.0],["2005-05-20",12.24,12.37,12.04,12.3,1074500.0],["2005-05-23",12.2,12.6,12.12,12.57,1457400.0],["2005-05-24",12.8,12.95,12.6,12.85,2135400.0],["2005-05-25",12.7,12.98,12.59,12.76,1060200.0],["2005-05-26",12.93,13.84,12.68,13.79,4185500.0],["2005-05-27",13.93,14.07,13.6,13.79,1833900.0],["2005-05-31",13.71,14.13,13.64,14.04,1887500.0],["2005-06-01",13.96,14.18,13.9,14.06,1434400.0],["2005-06-02",13.96,14.36,13.86,13.91,1749300.0],["2005-06-03",13.91,14.05,13.72,13.74,1053100.0],["2005-06-06",13.72,13.96,13.71,13.95,1050300.0],["2005-06-07",14.27,14.74,14.0,14.14,3204700.0],["2005-06-08",14.22,14.32,13.85,13.89,957300.0],["2005-06-09",13.83,14.07,13.62,13.88,1589600.0],["2005-06-10",13.95,14.05,13.75,13.97,949900.0],["2005-06-13",13.8,14.17,13.77,14.05,504700.0],["2005-06-14",14.04,14.24,14.01,14.06,604200.0],["2005-06-15",14.13,14.28,14.1,14.22,1022600.0],["2005-06-16",14.2,14.7,14.2,14.65,1773000.0],["2005-06-17",14.68,14.8,14.14,14.18,1612800.0],["2005-06-20",14.13,14.34,13.93,14.07,1413300.0],["2005-06-21",14.05,14.16,13.87,13.99,980200.0],["2005-06-22",14.05,14.1,13.84,14.03,1285700.0],["2005-06-23",14.05,14.09,13.67,13.7,954000.0],["2005-06-24",13.67,14.1,13.57,13.59,1229300.0],["2005-06-27",13.56,13.59,13.06,13.2,1879700.0],["2005-06-28",13.27,13.7,13.25,13.61,974300.0],["2005-06-29",13.61,13.77,13.25,13.38,616300.0],["2005-06-30",13.49,13.49,13.05,13.13,2449300.0],["2005-07-01",13.09,13.32,13.02,13.16,739800.0],["2005-07-05",13.17,13.38,13.13,13.21,713400.0],["2005-07-06",13.14,13.91,13.13,13.76,1735200.0],["2005-07-07",13.75,13.85,13.3,13.81,1045400.0],["2005-07-08",13.89,14.22,13.83,13.97,1170100.0],["2005-07-11",14.04,14.49,13.68,14.32,1251100.0],["2005-07-12",14.37,14.6,14.15,14.32,1433900.0],["2005-07-13",14.41,14.49,14.23,14.33,1277700.0],["2005-07-14",14.4,14.83,14.4,14.69,1969500.0],["2005-07-15",14.7,14.76,14.36,14.54,1014600.0],["2005-07-18",14.6,14.65,14.42,14.5,416900.0],["2005-07-19",14.45,14.97,14.44,14.89,1241000.0],["2005-07-20",14.7,14.98,14.65,14.84,737000.0],["2005-07-21",14.9,14.97,14.39,14.46,1007000.0],["2005-07-22",14.5,14.92,14.38,14.57,1025300.0],["2005-07-25",14.6,15.0,14.44,14.46,1032600.0],["2005-07-26",14.5,14.9,14.39,14.48,2223000.0],["2005-07-27",14.55,15.2,14.47,15.0,4027000.0],["2005-07-28",14.91,15.66,14.9,15.19,3164000.0],["2005-07-29",15.23,15.57,15.0,15.27,1824700.0],["2005-08-01",15.28,15.54,15.15,15.38,1484300.0],["2005-08-02",15.5,15.66,15.31,15.35,1665100.0],["2005-08-03",15.35,15.47,15.05,15.21,1456000.0],["2005-08-04",15.19,15.31,15.03,15.06,1372300.0],["2005-08-05",15.02,15.18,15.02,15.12,1077200.0],["2005-08-08",15.13,15.36,15.11,15.27,1856100.0],["2005-08-09",15.23,15.39,14.87,15.04,851400.0],["2005-08-10",15.06,15.17,14.38,14.49,1906100.0],["2005-08-11",14.41,14.61,14.37,14.6,627200.0],["2005-08-12",14.53,14.69,14.4,14.49,746500.0],["2005-08-15",14.5,14.6,14.23,14.48,982300.0],["2005-08-16",14.38,14.48,14.21,14.34,701300.0],["2005-08-17",14.28,14.59,14.16,14.55,1606100.0],["2005-08-18",14.47,15.04,14.29,14.88,1870600.0],["2005-08-19",15.0,15.11,14.77,14.85,961200.0],["2005-08-22",14.99,15.05,14.88,15.03,1035400.0],["2005-08-23",15.0,15.08,14.67,14.69,1186700.0],["2005-08-24",14.64,14.67,13.88,14.14,2883200.0],["2005-08-25",14.2,14.21,13.53,13.84,3050700.0],["2005-08-26",13.75,13.96,13.62,13.74,1078500.0],["2005-08-29",13.67,14.04,13.63,13.87,973900.0],["2005-08-30",13.89,14.2,13.83,13.98,1917200.0],["2005-08-31",14.07,14.13,13.65,13.84,1129600.0],["2005-09-01",13.77,14.03,13.72,13.91,2261500.0],["2005-09-02",13.95,14.0,13.8,13.87,695100.0],["2005-09-06",13.86,14.01,13.8,13.96,1619400.0],["2005-09-07",13.9,14.0,13.78,13.94,708700.0],["2005-09-08",13.99,14.0,13.55,13.56,1349600.0],["2005-09-09",13.57,13.72,13.26,13.65,1740000.0],["2005-09-12",13.58,13.74,13.55,13.63,2041700.0],["2005-09-13",13.64,13.8,13.45,13.64,804900.0],["2005-09-14",13.72,13.72,13.36,13.55,1359600.0],["2005-09-15",13.51,13.89,13.51,13.73,1329100.0],["2005-09-16",13.72,13.91,13.72,13.91,879500.0],["2005-09-19",13.82,14.04,13.78,13.84,922000.0],["2005-09-20",14.01,14.01,13.69,13.92,789900.0],["2005-09-21",13.83,13.83,13.5,13.54,1212700.0],["2005-09-22",13.65,14.02,13.4,13.95,1321200.0],["2005-09-23",13.87,14.09,13.83,13.94,1288100.0],["2005-09-26",14.1,14.25,14.0,14.22,964600.0],["2005-09-27",14.2,14.35,14.13,14.3,826500.0],["2005-09-28",14.24,14.7,14.24,14.63,1326700.0],["2005-09-29",14.67,15.24,14.58,15.16,2285800.0],["2005-09-30",15.25,16.0,15.2,15.95,3228800.0],["2005-10-03",15.96,16.73,15.87,16.67,4225500.0],["2005-10-04",16.67,16.89,16.42,16.49,3252700.0],["2005-10-05",16.47,16.69,15.9,16.02,1716600.0],["2005-10-06",16.2,16.24,15.71,16.0,1895200.0],["2005-10-07",15.93,16.23,15.91,16.05,1004400.0],["2005-10-10",16.1,16.14,15.91,16.07,848200.0],["2005-10-11",16.0,16.11,15.68,15.92,1780600.0],["2005-10-12",15.9,15.9,15.47,15.52,1462500.0],["2005-10-13",15.48,15.95,15.27,15.89,1522400.0],["2005-10-14",16.0,16.14,15.7,16.1,810100.0],["2005-10-17",16.12,16.99,15.99,16.95,2704000.0],["2005-10-18",16.95,17.0,16.4,16.6,2019100.0],["2005-10-19",16.44,17.15,16.44,17.1,1469200.0],["2005-10-20",17.02,17.49,17.02,17.36,2048700.0],["2005-10-21",17.25,17.54,17.22,17.25,1665500.0],["2005-10-24",17.43,17.49,16.93,17.3,2512900.0],["2005-10-25",17.3,17.33,16.8,16.97,2479100.0],["2005-10-26",17.05,17.1,16.42,16.89,4756200.0],["2005-10-27",16.99,17.0,16.52,16.63,1295900.0],["2005-10-28",16.69,16.98,16.1,16.84,2713000.0],["2005-10-31",16.87,17.46,16.79,17.34,3796200.0],["2005-11-01",16.92,17.0,16.45,16.7,6269900.0],["2005-11-02",16.6,16.69,16.41,16.45,2277200.0],["2005-11-03",16.5,16.63,16.45,16.59,2199000.0],["2005-11-04",16.56,16.82,16.51,16.69,1456700.0],["2005-11-07",17.23,17.23,16.61,16.69,1958100.0],["2005-11-08",16.69,16.69,16.3,16.42,1673000.0],["2005-11-09",16.37,16.68,16.07,16.68,2463700.0],["2005-11-10",16.75,17.0,16.6,16.93,1401700.0],["2005-11-11",16.89,17.07,16.89,17.02,2162000.0],["2005-11-14",17.28,17.65,17.15,17.36,5096300.0],["2005-11-15",17.4,17.47,16.81,16.96,1788500.0],["2005-11-16",17.06,17.1,16.83,16.96,740400.0],["2005-11-17",17.07,17.19,16.87,16.99,1626500.0],["2005-11-18",17.06,17.09,16.91,16.99,1311200.0],["2005-11-21",16.8,17.15,16.53,17.05,1891900.0],["2005-11-22",17.52,19.36,17.36,19.21,13499600.0],["2005-11-23",19.22,20.13,19.17,19.68,5759100.0],["2005-11-25",19.81,20.9,19.69,20.5,2404000.0],["2005-11-28",20.58,20.75,19.48,19.75,3921700.0],["2005-11-29",19.65,20.23,19.4,19.76,2259400.0],["2005-11-30",19.82,20.02,19.56,19.96,2447200.0],["2005-12-01",20.1,21.05,20.1,21.05,3811200.0],["2005-12-02",21.05,21.12,20.38,20.88,2082500.0],["2005-12-05",20.81,21.13,20.71,21.01,1886300.0],["2005-12-06",21.07,21.73,21.02,21.56,3428300.0],["2005-12-07",21.79,21.95,21.4,21.66,2156300.0],["2005-12-08",21.8,21.95,21.25,21.85,2294000.0],["2005-12-09",21.95,22.25,21.55,21.79,2318700.0],["2005-12-12",21.73,21.89,20.8,21.17,3791000.0],["2005-12-13",20.11,21.07,19.75,20.27,5226600.0],["2005-12-14",20.37,20.78,20.15,20.72,2442600.0],["2005-12-15",20.72,20.79,20.3,20.59,1286700.0],["2005-12-16",20.74,20.77,20.3,20.54,1230300.0],["2005-12-19",20.32,20.8,19.41,19.48,2764700.0],["2005-12-20",19.41,19.76,19.02,19.66,2491500.0],["2005-12-21",19.94,20.19,19.84,20.05,1598100.0],["2005-12-22",20.18,20.44,20.05,20.43,713100.0],["2005-12-23",20.48,20.5,20.06,20.1,621000.0],["2005-12-27",20.09,20.39,20.03,20.27,822600.0],["2005-12-28",20.43,20.43,20.07,20.3,906300.0],["2005-12-29",20.38,20.47,19.94,20.0,1029300.0],["2005-12-30",20.05,20.09,19.77,19.93,849500.0],["2006-01-03",20.0,20.94,19.57,20.8,3352300.0],["2006-01-04",20.9,21.58,20.77,21.32,3374800.0],["2006-01-05",21.35,21.73,20.82,21.6,3206100.0],["2006-01-06",21.68,22.69,21.68,22.47,3321800.0],["2006-01-09",22.59,22.65,21.96,22.13,1921200.0],["2006-01-10",22.0,23.1,21.8,23.01,3550300.0],["2006-01-11",23.0,23.29,22.59,22.92,1945300.0],["2006-01-12",22.82,23.97,22.81,22.93,2452100.0],["2006-01-13",23.11,23.39,22.73,22.8,2001600.0],["2006-01-17",22.6,22.78,22.35,22.58,1380000.0],["2006-01-18",21.98,23.0,21.68,22.91,1842800.0],["2006-01-19",23.5,24.14,23.26,23.68,3117900.0],["2006-01-20",23.85,23.86,22.45,22.71,2295300.0],["2006-01-23",22.92,23.05,22.27,22.54,1429900.0],["2006-01-24",22.8,23.21,22.67,22.97,1491800.0],["2006-01-25",23.19,23.25,22.22,22.4,1376800.0],["2006-01-26",22.73,22.73,22.25,22.38,1935700.0],["2006-01-27",22.5,22.94,22.25,22.39,1940600.0],["2006-01-30",22.52,22.9,22.15,22.29,1305200.0],["2006-01-31",22.31,22.42,21.53,21.88,2529300.0],["2006-02-01",21.71,21.94,21.54,21.84,1684000.0],["2006-02-02",21.87,22.54,21.41,21.49,2751500.0],["2006-02-03",21.41,21.91,20.49,21.83,2991600.0],["2006-02-06",21.9,22.19,21.81,21.95,1460600.0],["2006-02-07",21.84,22.44,21.84,22.12,2593800.0],["2006-02-08",22.48,22.48,21.75,22.0,3953200.0],["2006-02-09",24.99,27.59,24.76,26.01,16066500.0],["2006-02-10",26.67,26.68,25.28,25.54,4803500.0],["2006-02-13",25.4,25.52,24.52,24.93,2820200.0],["2006-02-14",25.0,25.33,24.74,25.1,2055800.0],["2006-02-15",24.93,26.19,24.9,25.77,2803200.0],["2006-02-16",26.47,26.85,25.85,26.67,2570800.0],["2006-02-17",26.85,26.93,26.39,26.72,1852400.0],["2006-02-21",26.99,27.0,26.67,26.7,1811600.0],["2006-02-22",27.34,27.45,26.91,27.31,2156500.0],["2006-02-23",26.64,27.36,26.39,27.06,2990300.0],["2006-02-24",27.0,27.19,26.86,27.08,1220600.0],["2006-02-27",27.08,27.09,26.3,26.39,2132200.0],["2006-02-28",26.63,26.75,25.6,26.5,2062800.0],["2006-03-01",26.64,27.05,26.52,27.01,1913000.0],["2006-03-02",26.48,27.69,25.87,26.09,4713100.0],["2006-03-03",26.3,26.34,25.78,26.11,2102500.0],["2006-03-06",26.31,26.71,25.9,26.05,1735400.0],["2006-03-07",25.8,25.87,24.96,25.23,2505300.0],["2006-03-08",25.16,25.45,24.96,25.18,1996800.0],["2006-03-09",25.12,25.9,25.12,25.29,1110300.0],["2006-03-10",25.1,25.61,25.02,25.53,1233800.0],["2006-03-13",25.76,26.23,25.3,25.37,998400.0],["2006-03-14",25.68,26.3,25.4,26.26,1265800.0],["2006-03-15",26.3,27.38,26.2,27.32,2335900.0],["2006-03-16",27.6,28.44,27.15,27.19,2627800.0],["2006-03-17",27.27,28.46,26.8,28.42,2320600.0],["2006-03-20",28.77,29.49,28.37,28.99,3363400.0],["2006-03-21",29.08,29.2,28.61,29.08,2664800.0],["2006-03-22",29.04,29.2,28.6,28.74,3644800.0],["2006-03-23",29.09,29.18,28.56,28.68,1746500.0],["2006-03-24",28.73,28.9,28.18,28.59,1622000.0],["2006-03-27",28.6,29.22,28.6,29.22,2472800.0],["2006-03-28",29.3,29.39,28.84,28.96,1894200.0],["2006-03-29",29.28,32.02,29.08,31.42,8126700.0],["2006-03-30",31.55,31.98,30.51,30.77,3206200.0],["2006-03-31",31.5,33.17,31.42,32.89,7802200.0],["2006-04-03",33.15,33.98,32.91,33.19,4444600.0],["2006-04-04",33.2,33.39,31.65,31.93,3796200.0],["2006-04-05",32.0,32.18,31.33,31.78,3359000.0],["2006-04-06",31.6,32.03,31.4,31.79,2539000.0],["2006-04-07",31.9,31.98,30.8,30.89,2042400.0],["2006-04-10",31.06,31.17,29.98,30.03,3571900.0],["2006-04-11",30.19,31.57,30.1,31.21,5062600.0],["2006-04-12",32.15,32.4,30.61,30.98,4985600.0],["2006-04-13",30.97,31.42,30.75,31.06,1672600.0],["2006-04-17",31.03,31.28,30.76,30.91,1534700.0],["2006-04-18",31.16,32.62,30.91,32.55,3173000.0],["2006-04-19",32.71,33.83,32.47,33.42,7581700.0],["2006-04-20",33.49,34.62,32.78,33.01,3437700.0],["2006-04-21",32.96,34.08,32.92,33.84,2859700.0],["2006-04-24",34.0,34.57,33.44,34.02,2578200.0],["2006-04-25",34.25,34.33,33.69,34.0,2762700.0],["2006-04-26",33.99,34.0,33.05,33.34,6049300.0],["2006-04-27",32.96,34.94,31.15,34.15,7752200.0],["2006-04-28",34.35,34.41,33.37,33.69,3132900.0],["2006-05-01",33.65,35.37,33.63,35.18,3549600.0],["2006-05-02",35.45,35.89,34.34,34.45,1942600.0],["2006-05-03",34.61,35.2,34.34,34.62,1791600.0],["2006-05-04",34.56,35.2,33.77,33.93,2314400.0],["2006-05-05",34.17,35.27,33.8,35.19,2430800.0],["2006-05-08",35.71,36.45,35.45,36.02,3133800.0],["2006-05-09",36.2,36.94,35.78,36.39,3380000.0],["2006-05-10",36.42,36.69,35.6,35.96,2781800.0],["2006-05-11",36.4,36.44,34.63,34.84,3275800.0],["2006-05-12",34.58,34.71,33.26,34.39,4477900.0],["2006-05-15",33.83,34.06,31.73,32.46,5290200.0],["2006-05-16",32.69,32.75,32.24,32.55,3672300.0],["2006-05-17",32.47,32.55,31.22,32.03,3569600.0],["2006-05-18",32.0,33.0,32.0,32.56,5083800.0],["2006-05-19",32.67,34.75,32.64,34.14,5366900.0],["2006-05-22",33.59,33.74,30.09,31.5,7067000.0],["2006-05-23",32.32,32.6,31.0,31.15,3730900.0],["2006-05-24",31.29,31.53,28.4,29.52,7122100.0],["2006-05-25",30.06,32.33,29.8,32.32,6124600.0],["2006-05-26",32.29,32.49,31.0,31.67,2742200.0],["2006-05-30",31.2,31.85,30.08,30.7,4025600.0],["2006-05-31",30.55,31.5,30.24,31.29,7363100.0],["2006-06-01",31.32,32.1,31.0,32.1,2899100.0],["2006-06-02",32.78,33.0,31.0,31.34,3644200.0],["2006-06-05",31.52,31.91,30.12,30.26,3290500.0],["2006-06-06",30.4,30.98,29.69,30.44,3307000.0],["2006-06-07",30.44,30.99,30.02,30.1,1757400.0],["2006-06-08",29.81,29.95,28.27,29.72,4756300.0],["2006-06-09",30.19,30.97,29.75,30.0,3224800.0],["2006-06-12",29.92,30.0,28.29,28.5,3581100.0],["2006-06-13",28.45,28.69,27.14,27.51,5856300.0],["2006-06-14",27.56,28.81,27.36,28.61,4031000.0],["2006-06-15",29.13,31.88,29.11,31.76,6008900.0],["2006-06-16",31.59,32.0,30.68,30.89,2908300.0],["2006-06-19",31.09,31.35,29.9,30.13,2364500.0],["2006-06-20",30.1,31.77,30.06,31.35,2572800.0],["2006-06-21",31.34,33.8,31.34,33.53,4096800.0],["2006-06-22",33.43,33.9,32.65,33.25,2390100.0],["2006-06-23",33.31,35.0,32.95,34.52,2976400.0],["2006-06-26",34.76,35.59,34.11,35.27,2562100.0],["2006-06-27",35.44,35.44,33.58,33.77,2357600.0],["2006-06-28",33.65,33.75,32.11,33.46,4396000.0],["2006-06-29",33.81,36.05,33.54,35.85,3874800.0],["2006-06-30",35.98,36.25,35.39,36.19,3298900.0],["2006-07-03",36.11,37.14,36.11,36.68,1597900.0],["2006-07-05",36.5,37.4,35.28,35.39,3402500.0],["2006-07-06",35.64,35.64,35.05,35.41,2088900.0],["2006-07-07",35.2,35.95,34.61,35.25,1861000.0],["2006-07-10",35.49,35.56,32.39,33.02,4220100.0],["2006-07-11",32.7,33.21,31.11,33.16,6718300.0],["2006-07-12",33.0,33.0,30.88,31.35,4883500.0],["2006-07-13",30.48,33.13,30.18,31.26,5231300.0],["2006-07-14",31.31,32.7,30.81,32.54,4264300.0],["2006-07-17",32.71,33.51,31.89,32.39,3183800.0],["2006-07-18",32.59,33.13,31.12,32.92,3715500.0],["2006-07-19",33.1,33.75,32.42,32.95,3302500.0],["2006-07-20",32.98,33.14,31.2,31.3,2928600.0],["2006-07-21",31.2,31.2,29.28,29.5,4905900.0],["2006-07-24",29.89,31.54,29.54,31.3,3634000.0],["2006-07-25",31.56,32.15,30.65,31.98,3829100.0],["2006-07-26",32.1,32.1,30.0,30.0,8207100.0],["2006-07-27",35.97,37.4,34.98,36.83,17499700.0],["2006-07-28",36.83,37.73,36.0,36.59,5720100.0],["2006-07-31",36.61,39.72,36.38,39.63,9027100.0],["2006-08-01",39.02,39.42,37.75,38.41,5289300.0],["2006-08-02",38.6,39.24,38.38,38.66,2754700.0],["2006-08-03",38.47,40.46,37.81,40.29,4476600.0],["2006-08-04",40.41,42.0,38.5,39.42,6155300.0],["2006-08-07",39.03,39.83,38.52,38.96,3348700.0],["2006-08-08",38.92,39.45,38.17,38.27,2895600.0],["2006-08-09",38.69,39.74,38.25,38.48,3515200.0],["2006-08-10",38.52,39.18,38.21,38.98,2763500.0],["2006-08-11",38.8,38.85,36.99,37.4,2853300.0],["2006-08-14",37.93,38.4,37.08,37.21,2463800.0],["2006-08-15",38.2,40.0,37.52,39.91,4344700.0],["2006-08-16",40.15,40.4,39.25,39.77,3548400.0],["2006-08-17",39.55,40.26,38.81,39.53,3685900.0],["2006-08-18",39.68,40.27,38.93,39.98,2465200.0],["2006-08-21",39.67,39.75,38.61,38.73,2355800.0],["2006-08-22",38.61,38.98,38.16,38.65,2333200.0],["2006-08-23",39.04,39.2,37.8,38.19,2189600.0],["2006-08-24",38.41,38.59,37.85,38.24,1625900.0],["2006-08-25",38.47,38.79,37.77,37.87,1900000.0],["2006-08-28",37.99,39.5,37.55,38.94,3352600.0],["2006-08-29",39.07,39.17,37.97,39.02,2261700.0],["2006-08-30",39.07,39.27,38.41,38.83,2893200.0],["2006-08-31",38.95,39.83,38.7,39.2,2636900.0],["2006-09-01",39.32,40.79,39.25,40.63,3194700.0],["2006-09-05",40.82,41.86,40.52,41.0,4078500.0],["2006-09-06",40.66,40.95,39.4,39.42,2797300.0],["2006-09-07",39.33,40.13,38.45,39.41,3731800.0],["2006-09-08",39.6,41.24,39.41,41.15,4047600.0],["2006-09-11",40.97,43.5,40.6,43.39,7042600.0],["2006-09-12",43.47,44.38,42.65,43.3,6462900.0],["2006-09-13",42.72,44.7,42.4,44.2,6397600.0],["2006-09-14",45.11,45.98,44.52,45.88,10225100.0],["2006-09-15",46.3,47.4,46.19,47.18,7613600.0],["2006-09-18",47.21,47.84,46.1,46.44,5860100.0],["2006-09-19",45.28,45.48,43.9,45.47,7491500.0],["2006-09-20",45.94,46.98,45.61,46.17,4920400.0],["2006-09-21",46.56,47.87,46.05,46.16,5390000.0],["2006-09-22",46.41,47.14,45.76,46.19,3937800.0],["2006-09-25",46.45,49.24,45.71,48.99,6947200.0],["2006-09-26",49.14,49.46,47.26,49.34,6476300.0],["2006-09-27",49.03,49.49,47.36,48.25,6682500.0],["2006-09-28",48.5,50.17,47.84,50.07,7217500.0],["2006-09-29",50.17,50.9,49.5,49.99,6894600.0],["2006-10-02",50.0,51.0,49.31,49.83,4535800.0],["2006-10-03",50.04,51.5,49.28,51.15,6537400.0],["2006-10-04",50.92,51.97,50.52,51.97,5233400.0],["2006-10-05",51.87,52.93,51.41,52.34,5173800.0],["2006-10-06",51.92,52.0,51.13,51.37,4555900.0],["2006-10-09",50.84,51.75,49.95,50.06,5676300.0],["2006-10-10",49.95,50.67,49.06,49.95,4748600.0],["2006-10-11",49.6,51.97,49.51,50.48,7997400.0],["2006-10-12",51.17,51.21,49.49,50.17,4694200.0],["2006-10-13",50.08,51.4,49.79,50.7,3653000.0],["2006-10-16",50.55,51.67,50.35,50.67,3283400.0],["2006-10-17",49.95,49.95,48.6,49.0,4942000.0],["2006-10-18",49.29,49.7,45.93,46.13,7279400.0],["2006-10-19",46.18,47.8,45.52,46.29,5112500.0],["2006-10-20",46.52,46.64,44.77,46.19,6426800.0],["2006-10-23",46.89,48.05,46.65,47.35,4677700.0],["2006-10-24",47.31,49.88,47.0,49.6,5636100.0],["2006-10-25",49.69,49.97,48.14,49.0,5086500.0],["2006-10-26",49.41,49.92,46.19,49.83,10055000.0],["2006-10-27",48.86,50.0,46.26,46.45,13666900.0],["2006-10-30",46.1,46.39,45.24,45.81,6118700.0],["2006-10-31",46.08,47.72,46.0,46.86,5162600.0],["2006-11-01",47.64,47.64,46.15,46.47,3971300.0],["2006-11-02",46.09,47.34,45.6,46.65,3926700.0],["2006-11-03",47.0,47.07,45.64,45.97,2986000.0],["2006-11-06",46.24,48.23,46.0,48.05,4459800.0],["2006-11-07",48.55,50.5,48.45,49.83,8452700.0],["2006-11-08",49.5,51.02,49.02,50.64,6849700.0],["2006-11-09",51.03,52.0,47.82,48.02,9612900.0],["2006-11-10",48.45,50.29,47.82,50.07,7472100.0],["2006-11-13",50.09,50.42,49.04,49.55,3971100.0],["2006-11-14",49.96,50.25,49.2,49.9,3726600.0],["2006-11-15",49.78,50.1,48.0,48.1,7016400.0],["2006-11-16",48.52,49.63,48.16,49.2,5386800.0],["2006-11-17",48.92,49.35,48.62,49.25,2903700.0],["2006-11-20",49.12,50.76,49.12,50.37,5677800.0],["2006-11-21",50.56,51.19,49.57,50.65,5633800.0],["2006-11-22",50.76,51.28,50.12,51.01,3191000.0],["2006-11-24",50.35,51.3,50.13,50.45,1228200.0],["2006-11-27",50.19,50.65,47.55,47.62,5201200.0],["2006-11-28",47.39,48.39,46.62,47.82,4093600.0],["2006-11-29",48.3,49.48,48.08,48.6,3654300.0],["2006-11-30",48.78,49.3,48.21,48.87,2686400.0],["2006-12-01",48.66,49.07,47.3,47.71,4138700.0],["2006-12-04",48.21,49.88,48.17,49.15,3473200.0],["2006-12-05",49.57,49.67,48.59,49.4,3034600.0],["2006-12-06",49.44,50.25,49.09,49.71,3067700.0],["2006-12-07",50.14,53.71,50.0,53.38,12322100.0],["2006-12-08",53.06,54.28,52.73,53.78,6919800.0],["2006-12-11",53.52,54.95,52.91,54.38,5788500.0],["2006-12-12",54.41,55.03,53.95,54.4,5221600.0],["2006-12-13",55.1,55.43,54.5,54.97,3878200.0],["2006-12-14",54.9,56.41,54.75,55.9,5513900.0],["2006-12-15",56.28,56.47,55.83,56.39,4464500.0],["2006-12-18",56.0,56.2,54.38,55.09,6581800.0],["2006-12-19",54.73,56.37,54.33,56.03,4625100.0],["2006-12-20",56.37,56.8,55.06,55.1,2683100.0],["2006-12-21",55.15,55.49,54.08,54.14,3233200.0],["2006-12-22",54.02,54.29,53.05,53.41,2371000.0],["2006-12-26",53.23,53.7,52.61,53.0,1869200.0],["2006-12-27",53.5,54.88,53.3,54.52,2478700.0],["2006-12-28",54.28,54.3,53.35,53.59,2408700.0],["2006-12-29",53.82,54.35,52.71,53.12,2284700.0],["2007-01-03",53.66,53.9,50.6,52.07,6290400.0],["2007-01-04",51.85,53.46,51.72,53.3,3670900.0],["2007-01-05",53.0,53.78,52.42,53.19,2873800.0],["2007-01-08",53.1,53.46,52.1,53.01,3308000.0],["2007-01-09",53.0,53.1,51.8,52.67,8200700.0],["2007-01-10",52.25,53.89,51.76,53.79,3736500.0],["2007-01-11",53.9,54.75,53.51,54.59,3219800.0],["2007-01-12",54.4,55.59,54.3,54.64,3012700.0],["2007-01-16",54.59,55.71,54.36,55.16,2201600.0],["2007-01-17",54.82,55.59,54.27,54.81,2378200.0],["2007-01-18",54.14,54.35,52.18,52.84,4097700.0],["2007-01-19",53.22,54.33,52.95,54.1,3169600.0],["2007-01-22",54.09,54.32,52.56,52.67,3422800.0],["2007-01-23",52.45,53.4,51.53,52.66,3906900.0],["2007-01-24",53.05,54.48,51.99,54.45,4776700.0],["2007-01-25",54.12,54.81,53.21,53.66,4277800.0],["2007-01-26",53.88,54.65,52.9,54.29,2812500.0],["2007-01-29",54.11,55.84,53.85,55.14,3464400.0],["2007-01-30",55.25,56.78,55.21,55.87,3703700.0],["2007-01-31",55.69,56.47,55.2,56.18,2402100.0],["2007-02-01",56.61,56.75,54.89,55.51,2799900.0],["2007-02-02",54.53,55.95,54.53,55.55,2899500.0],["2007-02-05",55.8,58.45,55.4,58.18,5280200.0],["2007-02-06",57.85,58.07,55.08,55.15,5837800.0],["2007-02-07",55.85,57.25,55.85,56.95,9376500.0],["2007-02-08",55.36,59.69,54.49,59.15,11809000.0],["2007-02-09",59.18,59.48,55.91,56.16,5809900.0],["2007-02-12",56.27,56.6,55.03,55.1,3859900.0],["2007-02-13",55.3,55.99,55.1,55.54,2492600.0],["2007-02-14",55.64,56.85,55.61,56.6,2534600.0],["2007-02-15",56.4,56.76,55.99,56.39,2036700.0],["2007-02-16",56.16,56.39,55.55,55.99,2031300.0],["2007-02-20",56.22,57.33,55.42,56.96,2499600.0],["2007-02-21",56.64,57.4,56.38,57.31,1989400.0],["2007-02-22",57.51,58.3,56.37,57.07,2867600.0],["2007-02-23",57.06,57.25,55.9,56.4,2306700.0],["2007-02-26",56.41,56.5,54.66,55.48,3002800.0],["2007-02-27",54.01,54.54,49.51,51.37,11606900.0],["2007-02-28",51.93,52.5,50.14,51.57,6931100.0],["2007-03-01",50.13,50.8,49.0,50.13,7705400.0],["2007-03-02",49.65,50.62,47.67,47.78,7006100.0],["2007-03-05",46.61,48.29,46.6,47.82,6931000.0],["2007-03-06",48.94,49.25,48.14,48.21,4688300.0],["2007-03-07",48.06,49.0,47.95,48.1,4710100.0],["2007-03-08",48.84,50.73,48.69,50.08,6315400.0],["2007-03-09",50.44,50.69,49.38,50.41,4446000.0],["2007-03-12",51.83,52.6,51.35,52.58,8044100.0],["2007-03-13",52.33,53.36,51.49,51.5,6933500.0],["2007-03-14",51.4,52.0,50.25,51.85,3801600.0],["2007-03-15",51.88,52.06,50.95,51.43,2894900.0],["2007-03-16",51.35,51.69,50.77,51.08,2977700.0],["2007-03-19",51.77,52.3,51.18,52.05,2769600.0],["2007-03-20",52.05,52.42,51.5,51.89,2008000.0],["2007-03-21",52.09,53.03,51.1,53.03,6668700.0],["2007-03-22",52.91,53.01,51.98,52.45,3214000.0],["2007-03-23",52.0,52.18,51.2,51.37,2966400.0],["2007-03-26",51.32,51.46,50.71,51.44,2757100.0],["2007-03-27",51.16,51.44,50.9,50.96,1611600.0],["2007-03-28",50.21,50.58,49.4,49.41,3970700.0],["2007-03-29",49.78,50.33,49.04,50.1,3563900.0],["2007-03-30",49.97,50.58,49.2,49.92,2525800.0],["2007-04-02",50.15,50.39,48.96,49.52,2857800.0],["2007-04-03",49.87,51.37,49.81,50.99,3318500.0],["2007-04-04",50.94,51.48,50.57,51.17,2900500.0],["2007-04-05",51.01,51.78,50.7,50.97,2307400.0],["2007-04-09",51.79,52.03,51.02,51.66,2618000.0],["2007-04-10",51.51,52.22,51.46,52.1,2623300.0],["2007-04-11",52.67,53.72,52.3,52.58,5480000.0],["2007-04-12",52.34,53.57,52.17,53.29,2840900.0],["2007-04-13",53.29,53.71,52.46,53.0,2306500.0],["2007-04-16",53.5,54.28,52.78,54.26,2716600.0],["2007-04-17",54.3,54.42,53.05,53.58,2908400.0],["2007-04-18",53.39,53.91,53.01,53.59,1819000.0],["2007-04-19",53.17,53.79,52.71,53.65,2467700.0],["2007-04-20",54.03,54.67,52.87,52.9,2820300.0],["2007-04-23",53.46,54.97,53.3,54.72,3130500.0],["2007-04-24",55.2,55.4,54.4,54.59,2604200.0],["2007-04-25",55.3,56.25,48.55,48.97,18528800.0],["2007-04-26",49.71,49.77,45.92,46.55,17481200.0],["2007-04-27",46.06,46.49,44.62,44.8,8670600.0],["2007-04-30",45.25,45.56,44.04,44.08,8273400.0],["2007-05-01",44.03,44.22,42.44,43.16,8890000.0],["2007-05-02",43.11,44.74,43.1,44.61,7577700.0],["2007-05-03",44.89,45.17,44.25,44.37,5786300.0],["2007-05-04",44.78,46.08,44.6,46.08,6600900.0],["2007-05-07",45.84,45.99,44.5,44.56,4659400.0],["2007-05-08",44.28,44.45,43.73,44.33,2788300.0],["2007-05-09",44.43,44.72,43.76,44.35,3209300.0],["2007-05-10",44.17,45.55,43.93,44.19,5000100.0],["2007-05-11",44.67,45.93,44.3,45.7,3525300.0],["2007-05-14",45.62,45.64,44.2,44.27,3496400.0],["2007-05-15",44.27,44.44,42.01,42.3,6155900.0],["2007-05-16",42.35,43.1,41.02,42.87,7045200.0],["2007-05-17",42.82,43.28,42.23,43.21,4853600.0],["2007-05-18",44.36,44.75,43.62,44.47,5640300.0],["2007-05-21",44.6,45.65,44.41,45.21,3650800.0],["2007-05-22",45.25,45.61,44.15,44.66,4453400.0],["2007-05-23",45.0,45.75,43.54,43.59,4055500.0],["2007-05-24",43.56,44.5,42.36,42.52,4261400.0],["2007-05-25",42.85,43.53,42.74,43.14,3585800.0],["2007-05-29",43.17,43.35,41.75,41.96,5317200.0],["2007-05-30",42.0,43.4,41.27,42.61,5087900.0],["2007-05-31",42.99,45.0,42.9,44.21,6368600.0],["2007-06-01",44.44,44.8,43.56,43.62,2982300.0],["2007-06-04",43.04,44.68,42.87,43.83,3934900.0],["2007-06-05",43.78,44.2,43.66,44.05,3950000.0],["2007-06-06",43.76,43.93,42.99,43.7,3343300.0],["2007-06-07",43.27,44.0,42.0,42.23,4643900.0],["2007-06-08",43.06,45.69,42.98,45.6,10677800.0],["2007-06-11",45.84,46.81,45.02,46.52,8747100.0],["2007-06-12",46.12,46.21,45.22,45.59,4697300.0],["2007-06-13",45.9,46.97,45.61,46.96,4882900.0],["2007-06-14",46.96,48.58,46.81,48.05,5611800.0],["2007-06-15",48.66,49.13,48.42,48.85,4251400.0],["2007-06-18",48.92,49.08,47.44,47.81,4442000.0],["2007-06-19",47.45,47.78,46.76,46.9,3379900.0],["2007-06-20",47.2,47.96,46.78,46.82,3682000.0],["2007-06-21",46.84,48.28,46.52,48.16,3668800.0],["2007-06-22",47.67,48.08,47.31,47.48,2765100.0],["2007-06-25",47.48,47.86,47.05,47.83,3838500.0],["2007-06-26",48.01,48.28,47.35,47.6,4455800.0],["2007-06-27",47.21,48.41,47.21,48.24,3353500.0],["2007-06-28",48.4,49.56,48.35,49.2,5216000.0],["2007-06-29",49.33,49.66,47.78,48.64,4958000.0],["2007-07-02",48.6,49.1,47.82,48.2,2460400.0],["2007-07-03",48.2,48.98,47.93,48.09,1238600.0],["2007-07-05",48.0,48.36,47.3,48.15,2574100.0],["2007-07-06",48.1,48.36,47.28,47.54,2733000.0],["2007-07-09",47.3,47.65,46.75,47.53,3168500.0],["2007-07-10",49.98,50.22,49.29,49.45,11742700.0],["2007-07-11",49.67,50.44,49.26,50.32,29182900.0],["2007-07-12",50.33,50.98,49.67,50.97,5139800.0],["2007-07-13",50.71,50.95,50.3,50.3,3455700.0],["2007-07-16",50.03,50.26,48.89,48.92,5767600.0],["2007-07-17",49.1,49.53,48.77,49.14,2422200.0],["2007-07-18",48.9,49.58,48.65,49.48,3034100.0],["2007-07-19",49.53,50.63,49.52,50.02,3515100.0],["2007-07-20",49.94,50.4,48.99,49.16,3475900.0],["2007-07-23",49.45,49.76,48.53,48.7,3190500.0],["2007-07-24",48.08,48.15,45.81,46.25,6299500.0],["2007-07-25",47.0,47.3,45.63,47.18,7807300.0],["2007-07-26",39.0,39.5,35.05,38.27,37005700.0],["2007-07-27",38.6,38.85,36.5,36.71,11399300.0],["2007-07-30",36.9,37.06,35.95,36.11,7263900.0],["2007-07-31",36.52,36.52,33.7,33.96,9716700.0],["2007-08-01",33.72,33.94,31.81,33.66,11220700.0],["2007-08-02",34.11,35.23,33.63,34.81,9219900.0],["2007-08-03",34.41,34.54,32.9,32.9,5820000.0],["2007-08-06",33.25,33.8,32.59,33.09,4871900.0],["2007-08-07",32.82,33.94,32.56,33.77,5161500.0],["2007-08-08",34.0,35.95,33.95,34.49,8847000.0],["2007-08-09",33.26,36.09,32.7,34.48,9951600.0],["2007-08-10",33.93,34.86,33.5,34.18,6414800.0],["2007-08-13",34.72,35.0,33.34,33.83,4577200.0],["2007-08-14",33.34,34.24,32.26,32.35,5024500.0],["2007-08-15",32.04,32.59,31.15,31.75,6519800.0],["2007-08-16",31.29,31.4,28.43,28.7,10678100.0],["2007-08-17",30.18,30.72,29.23,30.51,8338900.0],["2007-08-20",30.74,31.58,30.6,31.18,4521100.0],["2007-08-21",31.0,31.85,30.71,31.02,3234200.0],["2007-08-22",31.26,32.12,31.01,31.89,3633900.0],["2007-08-23",31.64,31.65,30.08,30.83,6016000.0],["2007-08-24",30.87,33.1,30.48,32.86,5753500.0],["2007-08-27",32.64,33.05,31.66,32.61,4345200.0],["2007-08-28",32.05,32.82,31.47,31.5,4037800.0],["2007-08-29",31.72,32.5,31.51,32.47,3671200.0],["2007-08-30",32.3,33.0,32.0,32.92,3180300.0],["2007-08-31",33.4,33.61,32.17,32.22,4037500.0],["2007-09-04",32.0,32.53,31.85,32.09,3515500.0],["2007-09-05",31.9,32.53,31.72,31.91,3290400.0],["2007-09-06",32.01,32.19,31.41,31.59,4601300.0],["2007-09-07",31.2,31.29,30.07,30.26,5024300.0],["2007-09-10",30.43,30.54,29.44,29.49,4275500.0],["2007-09-11",29.58,30.33,29.54,30.17,5733600.0],["2007-09-12",30.03,31.2,29.92,30.08,5094600.0],["2007-09-13",30.25,30.42,29.93,30.28,3353000.0],["2007-09-14",29.98,31.34,29.98,31.32,3283800.0],["2007-09-17",31.01,31.14,30.35,30.62,2959900.0],["2007-09-18",30.88,32.13,30.81,31.98,3726600.0],["2007-09-19",32.28,32.85,31.89,32.26,4362600.0],["2007-09-20",31.59,31.7,30.0,30.37,7909500.0],["2007-09-21",30.57,30.57,29.9,30.16,5366000.0],["2007-09-24",30.49,30.49,29.49,29.66,5091000.0],["2007-09-25",29.38,30.24,29.2,30.14,5211000.0],["2007-09-26",30.18,30.28,29.71,29.79,3953400.0],["2007-09-27",30.0,30.0,28.13,28.28,7985700.0],["2007-09-28",28.25,29.09,27.75,28.73,10539500.0],["2007-10-01",28.8,28.89,28.43,28.75,3432400.0],["2007-10-02",28.67,31.66,28.26,30.97,17793900.0],["2007-10-03",30.78,32.36,30.7,31.07,10129400.0],["2007-10-04",31.32,31.92,29.71,30.01,10362600.0],["2007-10-05",30.53,31.5,30.23,31.29,6075600.0],["2007-10-08",31.3,34.59,30.85,33.92,11443400.0],["2007-10-09",34.01,35.68,33.39,35.62,11704500.0],["2007-10-10",36.11,37.94,36.09,37.13,12751000.0],["2007-10-11",38.0,38.25,34.38,35.36,11840000.0],["2007-10-12",36.2,36.98,35.41,36.74,6376400.0],["2007-10-15",36.77,36.94,34.75,35.1,5968900.0],["2007-10-16",34.56,34.9,33.29,33.3,8024400.0],["2007-10-17",34.29,34.75,33.23,33.7,7778400.0],["2007-10-18",33.65,34.8,33.64,34.38,4087100.0],["2007-10-19",34.4,34.44,33.0,33.08,5524100.0],["2007-10-22",32.58,33.36,32.15,32.78,4831500.0],["2007-10-23",33.0,34.55,32.9,34.4,7464500.0],["2007-10-24",34.04,34.24,31.66,32.97,15859900.0],["2007-10-25",35.5,38.0,35.35,37.13,20408600.0],["2007-10-26",38.14,38.36,37.37,37.81,5604700.0],["2007-10-29",38.07,39.65,38.03,39.23,6663600.0],["2007-10-30",39.03,41.45,37.95,39.74,9063000.0],["2007-10-31",38.99,39.59,38.12,39.19,6128200.0],["2007-11-01",38.63,39.47,37.96,38.02,5688100.0],["2007-11-02",38.94,39.2,38.0,38.62,4192000.0],["2007-11-05",38.45,39.43,38.01,38.74,3738500.0],["2007-11-06",38.31,39.82,38.22,39.7,3891300.0],["2007-11-07",39.2,39.33,37.91,37.97,3851100.0],["2007-11-08",38.4,38.58,35.76,36.95,6611300.0],["2007-11-09",36.29,37.35,35.36,36.55,5336500.0],["2007-11-12",36.2,36.83,35.54,35.54,4255600.0],["2007-11-13",35.63,37.25,35.54,37.02,6047700.0],["2007-11-14",37.69,38.3,37.05,37.73,4798700.0],["2007-11-15",37.39,37.69,35.8,36.37,4082000.0],["2007-11-16",36.79,36.86,35.36,36.15,3181000.0],["2007-11-19",36.85,36.95,35.72,35.81,3973500.0],["2007-11-20",35.94,37.08,35.18,36.19,3409700.0],["2007-11-21",36.13,36.65,34.78,35.88,2834900.0],["2007-11-23",36.61,36.65,35.7,36.35,923600.0],["2007-11-26",36.29,37.5,35.59,35.63,3553000.0],["2007-11-27",35.57,36.89,35.56,36.64,3267800.0],["2007-11-28",37.36,38.29,37.01,37.92,3671300.0],["2007-11-29",37.71,38.64,37.03,37.69,2633600.0],["2007-11-30",38.16,38.64,37.74,38.06,3473300.0],["2007-12-03",37.65,38.35,37.14,37.17,3524900.0],["2007-12-04",36.9,37.35,36.0,36.7,3848900.0],["2007-12-05",36.97,38.5,36.97,38.21,3356100.0],["2007-12-06",38.07,39.25,38.07,39.22,3037000.0],["2007-12-07",39.02,39.42,38.39,39.01,3946800.0],["2007-12-10",38.85,39.24,38.01,38.51,3180500.0],["2007-12-11",38.65,38.72,36.8,37.1,3984000.0],["2007-12-12",36.01,36.35,33.71,34.94,11044500.0],["2007-12-13",34.49,35.6,34.3,35.54,4936800.0],["2007-12-14",35.14,36.11,34.74,35.37,2944700.0],["2007-12-17",34.95,35.71,33.74,33.8,3369000.0],["2007-12-18",34.0,34.28,32.86,33.45,4066300.0],["2007-12-19",33.5,35.31,33.4,34.74,3675800.0],["2007-12-20",35.09,36.18,34.95,35.9,3297400.0],["2007-12-21",36.22,36.41,35.52,35.95,3622800.0],["2007-12-24",35.89,36.9,35.07,36.45,1213500.0],["2007-12-26",36.21,37.02,36.2,36.8,1659500.0],["2007-12-27",36.76,36.8,35.3,35.46,2281100.0],["2007-12-28",35.74,36.29,34.88,35.35,2200500.0],["2007-12-31",35.68,35.68,34.47,34.6,2230600.0],["2008-01-02",34.47,34.87,33.07,33.2,3716800.0],["2008-01-03",33.4,34.7,33.33,34.14,5437000.0],["2008-01-04",33.8,33.8,31.88,32.0,4294000.0],["2008-01-07",32.46,32.86,31.07,31.6,4369800.0],["2008-01-08",31.6,31.6,29.46,29.47,4786800.0],["2008-01-09",29.26,29.39,27.54,29.22,8060400.0],["2008-01-10",28.96,29.05,25.97,28.03,19749100.0],["2008-01-11",27.71,28.82,26.71,27.52,7112500.0],["2008-01-14",28.0,28.5,27.18,28.38,4360400.0],["2008-01-15",27.7,27.9,26.44,26.95,7287800.0],["2008-01-16",26.29,26.99,25.13,25.88,6079600.0],["2008-01-17",26.25,28.11,26.25,26.64,7649100.0],["2008-01-18",26.24,28.37,26.24,27.0,7010500.0],["2008-01-22",25.26,29.05,25.06,27.48,7693900.0],["2008-01-23",26.78,27.99,25.41,27.79,5716700.0],["2008-01-24",28.0,30.85,27.45,30.39,8401300.0],["2008-01-25",31.89,32.11,29.3,29.51,7447300.0],["2008-01-28",29.48,30.39,28.96,30.13,3269100.0],["2008-01-29",30.38,30.67,29.41,29.72,2669200.0],["2008-01-30",29.66,30.39,29.24,29.5,3098900.0],["2008-01-31",29.18,30.6,28.1,30.2,3776700.0],["2008-02-01",30.4,31.17,29.33,31.04,4117900.0],["2008-02-04",31.08,31.16,30.02,30.05,3359100.0],["2008-02-05",29.38,30.64,29.24,29.95,3682800.0],["2008-02-06",30.29,31.5,29.71,29.73,9530400.0],["2008-02-07",31.15,33.36,29.73,32.41,15431900.0],["2008-02-08",32.29,33.22,31.72,32.34,4454400.0],["2008-02-11",32.57,34.23,32.47,34.0,6415000.0],["2008-02-12",34.32,34.48,32.76,33.14,6045600.0],["2008-02-13",33.65,34.4,33.5,34.24,3941800.0],["2008-02-14",34.16,34.4,33.1,33.29,4210300.0],["2008-02-15",33.11,33.86,33.0,33.77,2754600.0],["2008-02-19",34.25,34.25,32.46,32.63,3272200.0],["2008-02-20",32.23,33.3,32.07,33.21,3767900.0],["2008-02-21",33.48,33.85,33.18,33.51,4049200.0],["2008-02-22",33.63,33.75,31.92,32.79,3777100.0],["2008-02-25",32.8,33.12,32.03,32.86,2798200.0],["2008-02-26",32.7,33.73,32.25,33.43,3623500.0],["2008-02-27",33.03,33.75,32.27,33.5,5095600.0],["2008-02-28",33.01,33.75,32.61,33.48,4789400.0],["2008-02-29",33.02,36.0,32.9,35.16,11891300.0],["2008-03-03",34.96,35.25,33.14,33.65,6293200.0],["2008-03-04",33.24,34.05,32.44,33.82,4019400.0],["2008-03-05",34.0,35.25,34.0,34.81,4150000.0],["2008-03-06",34.65,35.95,34.06,34.45,6101600.0],["2008-03-07",34.33,35.68,33.67,34.19,4850500.0],["2008-03-10",34.31,34.57,32.34,32.36,4193200.0],["2008-03-11",33.43,34.0,32.34,33.96,5645200.0],["2008-03-12",34.21,34.92,33.14,33.24,5400200.0],["2008-03-13",32.57,33.14,31.44,32.51,6607700.0],["2008-03-14",33.38,33.38,30.59,31.19,6296300.0],["2008-03-17",30.16,30.75,28.76,29.69,6003400.0],["2008-03-18",30.37,31.49,30.15,31.4,4697800.0],["2008-03-19",31.56,32.06,29.37,29.37,4353500.0],["2008-03-20",29.56,30.59,29.13,30.59,5769600.0],["2008-03-24",30.75,33.36,30.62,32.87,4703900.0],["2008-03-25",33.0,33.38,32.21,32.59,5762200.0],["2008-03-26",32.26,32.7,32.05,32.12,4592400.0],["2008-03-27",32.03,32.15,30.05,30.06,6147400.0],["2008-03-28",30.62,31.11,29.49,29.58,5088300.0],["2008-03-31",29.35,29.45,27.32,28.16,8577500.0],["2008-04-01",29.77,31.1,29.7,30.83,8470900.0],["2008-04-02",30.48,31.88,30.08,31.04,5553100.0],["2008-04-03",30.52,31.7,30.42,31.34,5566000.0],["2008-04-04",31.54,31.9,31.06,31.59,3906200.0],["2008-04-07",31.68,31.77,30.99,31.13,3960300.0],["2008-04-08",30.51,31.24,30.28,31.05,4025000.0],["2008-04-09",31.04,31.48,30.56,31.09,3511100.0],["2008-04-10",31.1,31.77,30.66,31.44,4036500.0],["2008-04-11",31.0,31.0,30.07,30.39,4898100.0],["2008-04-14",29.53,29.98,29.02,29.6,4848700.0],["2008-04-15",29.81,30.18,29.28,29.62,4251200.0],["2008-04-16",29.85,30.96,29.48,30.75,4596400.0],["2008-04-17",30.7,31.13,30.51,30.89,2430300.0],["2008-04-18",31.72,32.72,31.42,31.83,4273100.0],["2008-04-21",31.73,33.31,31.21,33.12,6048300.0],["2008-04-22",33.01,33.48,32.42,32.71,3743000.0],["2008-04-23",33.2,34.37,33.1,34.08,4582900.0],["2008-04-24",34.03,35.15,33.79,34.33,5934900.0],["2008-04-25",34.64,35.17,33.88,34.88,3064100.0],["2008-04-28",35.0,35.99,34.56,35.55,4239000.0],["2008-04-29",35.58,35.98,35.13,35.63,2682200.0],["2008-04-30",35.9,36.89,35.13,35.77,6428200.0],["2008-05-01",34.37,35.09,33.67,34.37,8746500.0],["2008-05-02",34.99,35.04,34.13,34.95,4086700.0],["2008-05-05",35.0,35.57,34.62,35.17,3010300.0],["2008-05-06",34.68,38.71,34.6,38.01,8877100.0],["2008-05-07",37.89,38.7,36.22,36.31,7085100.0],["2008-05-08",36.31,37.41,35.85,36.84,3759700.0],["2008-05-09",36.57,37.67,36.06,37.25,4053200.0],["2008-05-12",37.16,38.12,36.2,37.94,4040800.0],["2008-05-13",38.04,38.04,36.89,37.59,3427900.0],["2008-05-14",37.65,39.05,37.28,38.12,4210600.0],["2008-05-15",38.17,40.54,38.11,40.38,5838500.0],["2008-05-16",40.59,40.69,39.21,40.33,5369400.0],["2008-05-19",39.0,40.05,39.0,39.47,5321300.0],["2008-05-20",39.01,40.15,39.0,39.86,3910400.0],["2008-05-21",39.98,40.9,38.77,39.27,4841300.0],["2008-05-22",36.92,37.56,35.88,36.71,8526800.0],["2008-05-23",36.2,36.56,35.55,36.43,5380200.0],["2008-05-27",36.46,37.0,35.74,36.9,3985600.0],["2008-05-28",37.26,38.99,36.54,38.58,5972900.0],["2008-05-29",38.53,38.73,37.67,38.31,4203100.0],["2008-05-30",38.57,39.39,38.43,39.05,4809000.0],["2008-06-02",38.77,39.37,38.46,38.88,3344200.0],["2008-06-03",38.95,39.0,37.29,37.93,5227300.0],["2008-06-04",37.87,39.11,37.68,38.5,3094000.0],["2008-06-05",38.6,39.51,38.04,39.31,3091800.0],["2008-06-06",38.77,38.9,37.13,37.38,4594700.0],["2008-06-09",37.38,37.65,35.65,36.71,5270900.0],["2008-06-10",36.45,36.87,36.0,36.33,3130100.0],["2008-06-11",36.08,36.49,35.32,35.45,3745000.0],["2008-06-12",35.64,36.17,34.96,35.29,4108500.0],["2008-06-13",35.68,36.62,35.57,36.31,3628300.0],["2008-06-16",35.99,37.15,35.72,36.59,2841100.0],["2008-06-17",36.53,36.68,35.68,36.29,4566200.0],["2008-06-18",36.0,36.35,35.11,35.86,4159100.0],["2008-06-19",35.87,36.61,35.28,36.36,2801900.0],["2008-06-20",36.0,36.87,35.07,35.8,6749900.0],["2008-06-23",36.16,36.18,34.96,35.23,3148700.0],["2008-06-24",35.07,35.26,34.32,34.66,4013600.0],["2008-06-25",34.69,35.8,34.59,34.95,4110400.0],["2008-06-26",34.42,34.52,33.76,34.16,5746100.0],["2008-06-27",34.06,34.58,33.9,34.56,5135000.0],["2008-06-30",34.54,35.24,33.9,34.79,5657300.0],["2008-07-01",34.04,35.69,34.03,35.48,5995400.0],["2008-07-02",35.69,35.72,33.67,33.8,5551600.0],["2008-07-03",33.79,34.07,32.56,32.97,4198000.0],["2008-07-07",33.05,33.25,31.52,32.46,8960900.0],["2008-07-08",32.46,32.5,31.53,32.34,8102500.0],["2008-07-09",32.21,32.36,31.06,31.1,6755000.0],["2008-07-10",31.03,32.11,30.51,31.72,6001100.0],["2008-07-11",31.87,31.87,30.11,31.18,5393900.0],["2008-07-14",31.72,31.87,30.18,30.68,4404600.0],["2008-07-15",30.7,31.89,29.31,31.12,6850800.0],["2008-07-16",30.88,32.88,30.71,32.68,5597400.0],["2008-07-17",32.88,33.76,32.46,33.36,4499400.0],["2008-07-18",33.21,34.17,32.66,33.55,3806200.0],["2008-07-21",33.95,34.01,32.65,33.07,3295400.0],["2008-07-22",32.79,32.92,31.99,32.71,6052200.0],["2008-07-23",33.15,34.08,32.65,33.34,5334400.0],["2008-07-24",33.37,33.44,32.03,32.18,3601600.0],["2008-07-25",32.0,32.26,31.26,32.08,4470700.0],["2008-07-28",32.02,32.22,30.8,31.2,4754800.0],["2008-07-29",31.54,32.15,31.01,31.54,4998400.0],["2008-07-30",31.61,31.89,30.56,31.25,12653700.0],["2008-07-31",25.06,25.5,22.69,23.34,46289100.0],["2008-08-01",23.65,24.02,23.12,23.5,15882400.0],["2008-08-04",23.93,24.09,23.15,23.33,9074400.0],["2008-08-05",23.45,23.52,22.93,23.16,8856800.0],["2008-08-06",23.1,23.42,22.75,23.04,11151000.0],["2008-08-07",22.8,22.93,22.01,22.23,7505800.0],["2008-08-08",22.08,22.92,21.54,22.82,9970800.0],["2008-08-11",22.66,23.38,22.52,23.21,6660200.0],["2008-08-12",23.04,23.81,22.86,22.92,9653600.0],["2008-08-13",22.88,23.11,22.3,22.72,5140100.0],["2008-08-14",22.56,23.62,22.53,23.53,5632300.0],["2008-08-15",23.66,23.69,22.78,23.13,3787600.0],["2008-08-18",23.29,23.29,22.82,22.92,3235900.0],["2008-08-19",22.72,23.0,22.41,22.57,3699100.0],["2008-08-20",22.78,23.32,22.54,22.8,3377000.0],["2008-08-21",22.56,22.88,22.49,22.59,2687900.0],["2008-08-22",22.59,24.14,22.59,23.67,8421700.0],["2008-08-25",23.7,23.7,22.45,22.58,6571100.0],["2008-08-26",22.5,22.59,22.14,22.33,4642600.0],["2008-08-27",22.11,22.99,22.11,22.8,3862200.0],["2008-08-28",23.06,23.33,22.91,23.28,3700300.0],["2008-08-29",23.21,23.21,22.68,22.9,2967000.0],["2008-09-02",22.85,22.93,21.66,21.83,5932800.0],["2008-09-03",21.66,21.72,20.0,20.43,13640700.0],["2008-09-04",20.35,20.35,19.56,19.64,6235000.0],["2008-09-05",19.41,19.57,18.66,19.41,6376000.0],["2008-09-08",19.98,19.99,18.62,18.8,6981200.0],["2008-09-09",18.64,19.75,17.62,17.72,8866000.0],["2008-09-10",17.9,18.43,17.67,18.31,4829800.0],["2008-09-11",18.04,18.39,17.45,18.08,5985800.0],["2008-09-12",17.93,18.52,17.62,18.06,6195900.0],["2008-09-15",17.75,17.75,16.71,17.0,5216500.0],["2008-09-16",16.93,17.86,16.89,17.72,6634700.0],["2008-09-17",17.24,17.7,17.0,17.01,5887100.0],["2008-09-18",17.71,17.76,15.46,17.0,11033700.0],["2008-09-19",17.75,18.05,17.28,17.67,6740700.0],["2008-09-22",17.58,18.43,17.07,17.51,5478300.0],["2008-09-23",17.5,17.97,17.0,17.14,3880800.0],["2008-09-24",17.26,17.53,16.8,17.06,3424000.0],["2008-09-25",17.08,17.43,16.89,17.17,2708600.0],["2008-09-26",16.67,16.93,16.08,16.38,5622500.0],["2008-09-29",16.09,16.28,14.6,14.88,6588500.0],["2008-09-30",15.14,17.44,15.0,17.44,9289200.0],["2008-10-01",17.3,17.95,17.04,17.12,7319800.0],["2008-10-02",15.49,16.07,15.1,15.3,9314100.0],["2008-10-03",15.86,16.24,14.75,14.85,5427700.0],["2008-10-06",14.24,15.19,13.23,15.09,8753600.0],["2008-10-07",15.02,15.65,13.82,13.89,5219700.0],["2008-10-08",13.35,14.87,13.33,14.03,5928500.0],["2008-10-09",14.31,14.83,13.26,13.53,4618100.0],["2008-10-10",12.5,14.6,12.5,14.12,6592100.0],["2008-10-13",14.83,16.15,14.5,16.04,6740500.0],["2008-10-14",16.89,16.95,15.53,15.69,6547100.0],["2008-10-15",15.45,15.45,13.62,13.66,5335700.0],["2008-10-16",13.65,14.3,12.55,14.3,4855200.0],["2008-10-17",13.92,15.6,13.38,14.71,4367300.0],["2008-10-20",14.7,15.85,14.58,15.82,3304500.0],["2008-10-21",15.51,15.75,14.8,14.85,3117700.0],["2008-10-22",14.53,14.84,13.44,13.98,4046500.0],["2008-10-23",13.96,14.2,12.53,13.29,4576600.0],["2008-10-24",12.5,13.33,12.37,12.72,3940100.0],["2008-10-27",12.3,12.89,11.96,12.09,5019000.0],["2008-10-28",12.5,13.31,11.69,13.28,5084200.0],["2008-10-29",13.79,14.5,12.96,13.89,6068500.0],["2008-10-30",14.49,14.71,13.37,13.8,6940800.0],["2008-10-31",15.4,15.46,13.92,14.38,11275000.0],["2008-11-03",14.38,14.69,13.36,13.62,3711600.0],["2008-11-04",14.02,14.79,13.73,14.68,5133900.0],["2008-11-05",14.98,15.33,14.43,14.45,3512400.0],["2008-11-06",14.31,14.68,13.67,13.79,2899200.0],["2008-11-07",14.06,14.75,13.99,14.47,2659900.0],["2008-11-10",14.9,14.97,13.85,14.07,2555100.0],["2008-11-11",13.85,14.26,13.54,13.79,2245900.0],["2008-11-12",13.52,13.79,13.0,13.03,2265500.0],["2008-11-13",13.13,13.38,11.17,13.35,6668200.0],["2008-11-14",12.96,13.6,12.63,12.76,3279200.0],["2008-11-17",12.55,12.78,12.11,12.34,2859800.0],["2008-11-18",12.44,12.47,11.47,11.9,3607800.0],["2008-11-19",11.91,11.91,10.61,10.63,4259500.0],["2008-11-20",10.5,10.79,9.25,9.29,5760900.0],["2008-11-21",9.49,10.6,9.48,10.52,8259400.0],["2008-11-24",10.71,11.41,10.27,11.26,4690300.0],["2008-11-25",11.35,11.65,10.92,11.35,5508900.0],["2008-11-26",11.18,12.14,10.95,12.02,4823100.0],["2008-11-28",12.04,12.3,11.7,12.27,1093900.0],["2008-12-01",12.01,12.01,11.24,11.25,3659500.0],["2008-12-02",11.27,11.78,11.06,11.62,3285400.0],["2008-12-03",11.33,11.95,11.03,11.92,2781400.0],["2008-12-04",11.67,12.38,11.27,11.49,4561100.0],["2008-12-05",11.56,13.05,11.26,13.03,4733500.0],["2008-12-08",13.34,14.09,12.87,13.87,4805600.0],["2008-12-09",13.64,14.49,13.43,13.96,7696400.0],["2008-12-10",14.36,14.75,14.0,14.71,4604400.0],["2008-12-11",14.72,14.78,14.01,14.1,3453900.0],["2008-12-12",13.87,14.8,13.82,14.54,3309200.0],["2008-12-15",14.27,14.55,13.59,13.84,3107500.0],["2008-12-16",13.98,15.0,13.95,14.9,3363500.0],["2008-12-17",14.81,16.23,14.8,16.06,4520000.0],["2008-12-18",16.28,16.28,14.82,15.14,4194100.0],["2008-12-19",15.35,15.83,15.14,15.58,3932000.0],["2008-12-22",15.76,15.82,14.07,14.5,3688200.0],["2008-12-23",14.56,15.05,14.4,14.55,2192100.0],["2008-12-24",14.35,14.72,14.27,14.51,743700.0],["2008-12-26",14.6,14.87,14.45,14.73,1204400.0],["2008-12-29",14.84,14.92,14.13,14.45,2052400.0],["2008-12-30",14.5,14.81,14.25,14.46,2509400.0],["2008-12-31",14.66,15.32,14.42,15.09,3010900.0],["2009-01-02",15.4,15.89,15.05,15.74,3611100.0],["2009-01-05",15.94,16.29,15.66,16.18,3501000.0],["2009-01-06",16.39,16.75,16.05,16.45,3817200.0],["2009-01-07",16.07,16.36,15.26,15.47,3272200.0],["2009-01-08",15.24,15.51,14.87,15.51,2852600.0],["2009-01-09",15.51,15.51,14.77,15.13,2227600.0],["2009-01-12",14.68,14.83,14.07,14.33,3695600.0],["2009-01-13",14.25,14.47,13.83,14.12,3232700.0],["2009-01-14",13.81,14.08,13.35,13.42,4727500.0],["2009-01-15",13.42,13.8,12.73,13.49,3558300.0],["2009-01-16",13.1,13.47,12.6,13.08,4475700.0],["2009-01-20",13.17,13.24,12.35,12.43,4133600.0],["2009-01-21",12.96,13.19,12.49,13.01,4727000.0],["2009-01-22",12.75,13.04,12.35,12.76,3463400.0],["2009-01-23",12.42,13.6,12.29,13.4,5935900.0],["2009-01-26",13.48,14.07,13.42,13.65,4656400.0],["2009-01-27",13.69,14.09,13.68,13.9,3427600.0],["2009-01-28",13.88,14.2,13.56,14.01,6410700.0],["2009-01-29",13.9,13.9,13.38,13.48,3301300.0],["2009-01-30",13.41,13.98,13.4,13.48,4248000.0],["2009-02-02",13.6,14.54,13.51,14.35,7096400.0],["2009-02-03",14.5,14.59,13.85,14.2,4668700.0],["2009-02-04",14.27,14.79,14.13,14.17,6031500.0],["2009-02-05",15.38,16.92,15.01,16.73,17822400.0],["2009-02-06",17.25,17.85,16.75,17.41,9828900.0],["2009-02-09",17.49,17.65,17.16,17.53,5369700.0],["2009-02-10",17.74,18.22,17.14,17.19,7424500.0],["2009-02-11",17.39,17.77,16.86,17.26,4402900.0],["2009-02-12",16.9,17.93,16.8,17.84,5983100.0],["2009-02-13",17.93,18.0,17.48,17.72,4381800.0],["2009-02-17",17.28,17.39,16.63,16.69,4595900.0],["2009-02-18",16.8,17.76,16.65,17.43,6919700.0],["2009-02-19",17.74,18.49,17.38,17.56,6753200.0],["2009-02-20",16.84,17.81,16.71,17.71,8026900.0],["2009-02-23",17.77,18.0,16.8,16.89,6544700.0],["2009-02-24",17.11,17.84,16.94,17.68,4870600.0],["2009-02-25",17.71,18.76,17.47,18.33,9384500.0],["2009-02-26",18.7,18.98,18.0,18.06,5414700.0],["2009-02-27",17.7,18.44,17.49,18.09,5201400.0],["2009-03-02",17.6,17.89,16.32,16.41,8563700.0],["2009-03-03",16.77,17.09,16.42,16.72,6217900.0],["2009-03-04",17.17,17.41,16.94,17.13,6570600.0],["2009-03-05",16.96,17.06,16.1,16.23,5903000.0],["2009-03-06",16.31,16.71,15.84,16.36,5694600.0],["2009-03-09",16.21,16.89,15.93,16.06,4844500.0],["2009-03-10",16.41,17.2,16.32,17.08,4314100.0],["2009-03-11",17.24,17.91,17.06,17.71,7045500.0],["2009-03-12",17.65,18.55,17.46,18.49,6252500.0],["2009-03-13",18.78,18.79,18.05,18.42,4088800.0],["2009-03-16",18.41,18.66,17.58,17.59,2666500.0],["2009-03-17",17.79,18.39,17.65,18.34,4729000.0],["2009-03-18",18.54,19.3,18.45,18.96,6629500.0],["2009-03-19",19.34,19.61,18.96,19.09,4834500.0],["2009-03-20",19.5,19.5,17.94,18.13,5247300.0],["2009-03-23",18.71,19.8,18.52,19.79,5827800.0],["2009-03-24",19.49,19.65,19.13,19.17,4392800.0],["2009-03-25",19.49,19.7,18.87,19.43,5600100.0],["2009-03-26",19.62,20.65,19.53,20.35,5702900.0],["2009-03-27",20.11,20.85,20.02,20.11,6167200.0],["2009-03-30",19.54,19.72,18.95,19.52,4927300.0],["2009-03-31",19.45,19.76,19.09,19.4,5496300.0],["2009-04-01",19.27,20.21,19.15,19.88,5084100.0],["2009-04-02",20.49,22.03,20.31,21.55,8618700.0],["2009-04-03",20.37,20.38,19.35,20.06,10304400.0],["2009-04-06",19.65,19.88,19.22,19.6,4398100.0],["2009-04-07",19.47,19.47,18.65,18.86,4471900.0],["2009-04-08",18.59,19.63,18.59,19.41,4533500.0],["2009-04-09",19.86,20.29,19.63,20.2,4242800.0],["2009-04-13",20.0,20.32,19.54,20.2,3296700.0],["2009-04-14",20.11,20.45,19.73,20.02,3046300.0],["2009-04-15",19.67,20.0,19.33,19.71,3616600.0],["2009-04-16",20.0,20.57,19.54,20.34,3346500.0],["2009-04-17",20.25,20.72,20.02,20.47,3303900.0],["2009-04-20",20.02,20.23,19.26,19.39,3495900.0],["2009-04-21",19.22,19.92,19.08,19.9,2969500.0],["2009-04-22",19.86,21.17,19.55,20.6,6653500.0],["2009-04-23",20.65,20.84,19.29,19.58,6182100.0],["2009-04-24",19.79,19.83,19.04,19.48,5318800.0],["2009-04-27",19.2,20.2,19.15,19.8,5328400.0],["2009-04-28",19.53,20.01,19.36,19.6,3466900.0],["2009-04-29",19.99,20.59,19.82,20.06,5547600.0],["2009-04-30",21.97,22.49,21.47,22.02,12606200.0],["2009-05-01",22.03,22.5,21.86,22.37,4281200.0],["2009-05-04",22.47,23.3,22.38,23.26,5489400.0],["2009-05-05",23.22,23.46,22.96,23.32,4131600.0],["2009-05-06",23.58,23.58,22.02,22.53,5090200.0],["2009-05-07",22.9,22.96,21.15,21.28,6092600.0],["2009-05-08",21.6,22.06,21.11,21.31,4210300.0],["2009-05-11",21.0,21.83,20.75,21.48,2711900.0],["2009-05-12",21.5,21.59,20.59,21.0,3341600.0],["2009-05-13",20.7,20.89,20.25,20.29,3618000.0],["2009-05-14",20.29,20.92,20.13,20.74,2961600.0],["2009-05-15",20.72,21.1,20.51,20.74,2535000.0],["2009-05-18",20.86,21.23,20.58,21.21,2546500.0],["2009-05-19",21.32,22.03,20.82,21.56,3444400.0],["2009-05-20",21.6,22.43,21.37,21.45,3298800.0],["2009-05-21",21.15,21.42,20.86,21.09,2724600.0],["2009-05-22",21.16,21.24,20.6,20.83,2036500.0],["2009-05-26",20.5,21.63,20.5,21.57,2500100.0],["2009-05-27",21.45,21.88,21.15,21.21,2505600.0],["2009-05-28",21.25,21.83,20.84,21.75,3793200.0],["2009-05-29",21.9,22.3,21.48,22.27,2708800.0],["2009-06-01",22.31,22.87,21.21,21.69,7481900.0],["2009-06-02",21.54,22.36,21.5,22.19,3630100.0],["2009-06-03",22.02,22.24,21.42,21.83,2031200.0],["2009-06-04",21.95,22.62,21.78,22.54,3488700.0],["2009-06-05",22.61,22.75,22.01,22.18,2221000.0],["2009-06-08",22.1,22.1,21.2,21.6,2518600.0],["2009-06-09",21.89,22.45,21.76,22.29,2664200.0],["2009-06-10",22.4,22.47,21.7,22.22,2701600.0],["2009-06-11",22.28,23.07,22.0,22.89,5226800.0],["2009-06-12",22.85,22.88,22.34,22.86,2592500.0],["2009-06-15",22.49,22.65,21.88,22.12,3403600.0],["2009-06-16",22.17,22.4,21.62,21.71,4058000.0],["2009-06-17",21.39,21.55,20.42,20.72,7139300.0],["2009-06-18",20.7,20.9,20.1,20.31,4645100.0],["2009-06-19",20.65,20.68,20.31,20.53,4239600.0],["2009-06-22",20.06,20.29,18.85,19.05,6951200.0],["2009-06-23",19.11,19.24,18.65,19.05,4433300.0],["2009-06-24",19.3,19.73,19.23,19.52,4858100.0],["2009-06-25",19.43,20.13,19.25,20.11,3680200.0],["2009-06-26",19.94,20.14,19.57,20.09,5495100.0],["2009-06-29",20.02,20.04,19.5,19.67,3303700.0],["2009-06-30",19.66,19.67,19.0,19.18,4320800.0],["2009-07-01",19.26,20.45,19.01,20.24,9275000.0],["2009-07-02",20.16,20.18,19.25,19.44,4869700.0],["2009-07-06",18.98,18.99,18.03,18.64,7002000.0],["2009-07-07",18.59,18.71,18.35,18.38,4827700.0],["2009-07-08",18.29,18.6,17.79,18.29,6384600.0],["2009-07-09",18.58,18.59,18.02,18.19,3467400.0],["2009-07-10",18.1,18.63,18.1,18.49,3668300.0],["2009-07-13",18.59,18.97,18.15,18.92,3701300.0],["2009-07-14",18.91,19.2,18.7,19.07,3541300.0],["2009-07-15",19.33,19.74,19.09,19.73,4025100.0],["2009-07-16",19.51,20.25,19.48,20.18,4455600.0],["2009-07-17",19.59,19.98,19.28,19.64,7408800.0],["2009-07-20",19.95,20.6,19.87,20.42,6847500.0],["2009-07-21",20.56,20.56,20.0,20.32,3805400.0],["2009-07-22",20.24,20.43,20.02,20.31,3368800.0],["2009-07-23",20.31,21.55,20.21,21.25,6067300.0],["2009-07-24",20.94,21.2,20.49,21.13,4005900.0],["2009-07-27",21.02,21.38,20.18,20.33,5578100.0],["2009-07-28",20.21,20.63,20.09,20.45,4732400.0],["2009-07-29",20.54,20.6,20.02,20.4,7340900.0],["2009-07-30",16.65,16.75,15.86,16.51,62872400.0],["2009-07-31",16.59,16.89,16.42,16.44,12397600.0],["2009-08-03",16.67,16.74,16.11,16.42,8575300.0],["2009-08-04",16.27,16.99,16.27,16.86,9204900.0],["2009-08-05",17.39,18.29,17.34,18.2,18038800.0],["2009-08-06",18.24,18.3,17.75,18.08,13457000.0],["2009-08-07",18.12,19.51,18.1,19.46,12924300.0],["2009-08-10",19.14,19.8,18.96,19.43,9943800.0],["2009-08-11",19.3,19.42,18.28,18.44,10008000.0],["2009-08-12",18.14,18.92,18.13,18.37,14038500.0],["2009-08-13",18.58,18.6,18.1,18.2,8404800.0],["2009-08-14",18.15,18.25,17.78,18.01,4794000.0],["2009-08-17",17.62,17.84,17.52,17.67,4042900.0],["2009-08-18",17.75,17.95,17.37,17.84,7228700.0],["2009-08-19",17.64,18.0,17.58,17.93,4252100.0],["2009-08-20",17.89,18.19,17.75,17.96,2634700.0],["2009-08-21",18.2,18.5,17.96,18.42,4425100.0],["2009-08-24",18.47,18.5,17.94,18.06,3635500.0],["2009-08-25",18.25,18.29,17.77,17.84,3582600.0],["2009-08-26",17.8,18.2,17.7,18.1,4648100.0],["2009-08-27",18.1,18.17,17.68,18.03,3597800.0],["2009-08-28",18.25,18.48,17.81,18.11,3795300.0],["2009-08-31",17.89,18.02,17.54,17.64,3602900.0],["2009-09-01",17.66,17.98,16.83,16.84,9811800.0],["2009-09-02",16.83,17.2,16.76,17.12,3818800.0],["2009-09-03",17.23,17.32,17.04,17.31,2720600.0],["2009-09-04",17.35,17.5,17.08,17.47,2770900.0],["2009-09-08",17.64,17.73,17.07,17.32,4815200.0],["2009-09-09",17.39,18.0,17.38,17.79,5707000.0],["2009-09-10",17.57,18.15,17.57,18.11,4047500.0],["2009-09-11",18.25,18.45,18.13,18.37,3952600.0],["2009-09-14",18.16,18.5,18.12,18.49,2667900.0],["2009-09-15",18.43,18.55,18.14,18.46,3500500.0],["2009-09-16",18.55,19.01,18.51,18.95,4182900.0],["2009-09-17",18.88,19.0,18.52,18.71,4130600.0],["2009-09-18",18.9,18.9,18.46,18.77,3090400.0],["2009-09-21",18.63,19.47,18.57,19.21,5325400.0],["2009-09-22",19.27,19.74,19.16,19.61,5039900.0],["2009-09-23",19.64,19.79,19.28,19.39,4100200.0],["2009-09-24",19.52,19.6,18.88,19.26,4001900.0],["2009-09-25",19.06,19.48,18.92,19.32,4667100.0],["2009-09-28",19.45,20.25,19.38,20.05,4903200.0],["2009-09-29",20.18,20.42,19.89,20.25,5057500.0],["2009-09-30",20.1,20.3,19.59,19.68,7384200.0],["2009-10-01",19.05,21.0,18.6,18.65,7662900.0],["2009-10-02",18.43,19.04,18.0,18.82,4002900.0],["2009-10-05",18.93,19.2,18.8,18.95,3712400.0],["2009-10-06",19.14,19.44,18.94,19.42,3408600.0],["2009-10-07",19.42,20.26,19.18,20.22,6223400.0],["2009-10-08",20.17,20.79,20.17,20.24,7318500.0],["2009-10-09",19.81,20.33,19.61,20.31,6015000.0],["2009-10-12",20.32,20.47,19.97,20.13,2721200.0],["2009-10-13",20.1,21.05,20.04,20.81,9145100.0],["2009-10-14",21.53,22.06,21.32,22.0,9862500.0],["2009-10-15",21.9,22.34,21.67,22.04,7002200.0],["2009-10-16",21.99,22.41,21.55,21.8,5680200.0],["2009-10-19",21.79,22.14,21.34,22.09,4227900.0],["2009-10-20",22.15,22.22,21.46,21.94,2955500.0],["2009-10-21",21.93,21.94,21.36,21.42,4395300.0],["2009-10-22",21.44,21.71,20.95,21.6,3127400.0],["2009-10-23",21.64,22.02,21.34,21.5,2970100.0],["2009-10-26",21.37,22.0,21.19,21.33,4782700.0],["2009-10-27",21.26,21.49,20.6,20.96,4310400.0],["2009-10-28",20.77,21.02,20.06,20.16,6850800.0],["2009-10-29",22.33,23.3,21.65,22.79,16353100.0],["2009-10-30",22.71,22.79,21.89,22.0,6941800.0],["2009-11-02",22.19,22.95,22.1,22.45,4956200.0],["2009-11-03",22.12,22.7,22.03,22.56,4194700.0],["2009-11-04",22.67,22.93,22.46,22.5,4051400.0],["2009-11-05",22.8,23.24,22.63,22.85,4995600.0],["2009-11-06",22.74,23.33,22.51,23.32,4656800.0],["2009-11-09",23.43,23.8,23.2,23.69,4062000.0],["2009-11-10",23.54,24.31,23.54,23.9,5401200.0],["2009-11-11",24.14,24.28,23.69,23.88,3059100.0],["2009-11-12",23.88,24.04,23.52,23.68,2469700.0],["2009-11-13",23.75,24.5,23.52,24.43,5201300.0],["2009-11-16",24.49,25.19,24.38,24.98,6591400.0],["2009-11-17",24.92,25.1,24.56,24.75,2547200.0],["2009-11-18",24.82,24.83,24.28,24.51,2191200.0],["2009-11-19",24.32,24.54,23.89,24.25,2892900.0],["2009-11-20",24.32,24.32,23.78,23.94,2885500.0],["2009-11-23",24.32,24.83,24.32,24.59,2995100.0],["2009-11-24",24.54,24.73,23.96,24.27,3146400.0],["2009-11-25",24.32,24.38,23.96,24.29,2256500.0],["2009-11-27",23.52,24.11,23.4,23.92,1444400.0],["2009-11-30",24.0,24.12,23.55,24.0,2765500.0],["2009-12-01",24.04,24.4,23.93,23.95,3670500.0],["2009-12-02",24.1,24.58,24.01,24.17,2909500.0],["2009-12-03",24.42,24.5,23.74,23.77,3291900.0],["2009-12-04",24.95,25.66,24.67,24.98,8255000.0],["2009-12-07",26.01,26.27,25.26,25.37,7811800.0],["2009-12-08",25.01,25.25,24.35,25.09,7103400.0],["2009-12-09",24.87,25.43,24.61,25.28,4881900.0],["2009-12-10",25.55,25.64,24.88,24.93,3698100.0],["2009-12-11",25.48,25.48,24.62,24.83,2394300.0],["2009-12-14",25.26,25.31,24.8,25.28,3029800.0],["2009-12-15",25.27,25.7,24.95,25.03,3366100.0],["2009-12-16",25.26,25.71,25.23,25.53,3496000.0],["2009-12-17",25.43,25.63,25.14,25.15,3110100.0],["2009-12-18",25.2,25.51,25.03,25.51,9575400.0],["2009-12-21",25.5,25.5,24.87,25.1,4614200.0],["2009-12-22",25.1,25.49,25.03,25.34,2334700.0],["2009-12-23",25.38,25.67,25.31,25.59,3021200.0],["2009-12-24",25.58,25.86,25.46,25.74,1043700.0],["2009-12-28",25.87,26.0,25.72,25.89,2703900.0],["2009-12-29",26.09,26.09,25.66,25.71,1366600.0],["2009-12-30",25.49,25.84,25.33,25.72,2713200.0],["2009-12-31",25.7,25.94,25.32,25.34,2754500.0],["2010-01-04",25.63,26.06,25.53,25.92,3015600.0],["2010-01-05",25.95,26.73,25.77,26.69,5421900.0],["2010-01-06",26.7,26.86,26.4,26.47,2863900.0],["2010-01-07",26.65,26.7,26.12,26.48,2919400.0],["2010-01-08",26.44,26.73,26.26,26.48,2106600.0],["2010-01-11",26.53,26.72,25.98,26.39,2898800.0],["2010-01-12",26.13,26.32,25.78,26.16,3250300.0],["2010-01-13",26.2,26.4,25.63,26.04,3142800.0],["2010-01-14",26.04,27.0,26.04,26.88,4208000.0],["2010-01-15",26.91,26.91,26.44,26.61,3455500.0],["2010-01-19",26.51,27.27,26.43,27.22,6514100.0],["2010-01-20",27.02,27.28,26.7,26.95,4774800.0],["2010-01-21",27.15,27.28,26.5,26.72,3524400.0],["2010-01-22",26.58,26.68,25.74,25.82,4257200.0],["2010-01-25",26.02,26.15,25.17,25.67,3758900.0],["2010-01-26",25.56,25.81,25.45,25.67,3573700.0],["2010-01-27",25.55,26.0,25.45,25.83,2722500.0],["2010-01-28",25.93,25.94,25.08,25.31,4001200.0],["2010-01-29",25.59,25.85,24.5,24.7,5119000.0],["2010-02-01",25.94,26.24,25.6,26.18,4985600.0],["2010-02-02",26.41,26.5,25.96,26.37,3229600.0],["2010-02-03",26.54,26.83,26.13,26.5,5038600.0],["2010-02-04",25.58,26.17,25.35,25.51,7362900.0],["2010-02-05",25.51,25.57,24.62,25.32,5719400.0],["2010-02-08",25.32,25.5,24.94,25.04,2539400.0],["2010-02-09",25.39,25.55,24.91,25.27,3456200.0],["2010-02-10",25.17,25.31,24.76,24.96,2716300.0],["2010-02-11",24.95,25.5,24.64,25.37,2675000.0],["2010-02-12",25.11,25.43,24.83,25.33,2792300.0],["2010-02-16",25.49,25.74,25.34,25.65,2339800.0],["2010-02-17",25.72,25.87,25.44,25.69,1990600.0],["2010-02-18",25.57,25.83,25.5,25.73,1983300.0],["2010-02-19",25.62,25.99,25.61,25.89,2509000.0],["2010-02-22",25.94,26.1,25.75,25.88,2395000.0],["2010-02-23",25.76,25.96,25.48,25.63,2090800.0],["2010-02-24",25.66,25.97,25.52,25.76,1632100.0],["2010-02-25",25.41,25.73,25.17,25.66,2278300.0],["2010-02-26",25.74,26.45,25.52,26.3,4167700.0],["2010-03-01",26.53,27.27,26.53,27.19,2987000.0],["2010-03-02",27.5,27.68,27.25,27.45,3098700.0],["2010-03-03",28.04,28.75,27.75,28.12,7599400.0],["2010-03-04",28.2,28.43,27.81,28.27,3773200.0],["2010-03-05",28.45,29.34,28.25,29.2,4285400.0],["2010-03-08",29.41,29.65,29.26,29.45,4947000.0],["2010-03-09",29.56,30.45,29.43,30.41,7947100.0],["2010-03-10",30.51,31.33,30.27,31.27,7390800.0],["2010-03-11",31.19,31.44,30.88,31.41,4519300.0],["2010-03-12",31.57,32.23,31.15,31.94,8512500.0],["2010-03-15",31.37,31.54,30.81,31.28,6041700.0],["2010-03-16",31.36,31.73,31.13,31.65,4405900.0],["2010-03-17",31.7,32.46,31.6,32.08,3357900.0],["2010-03-18",32.21,32.27,31.72,31.94,4063400.0],["2010-03-19",31.98,32.08,31.32,31.39,4266000.0],["2010-03-22",30.39,31.26,30.02,31.26,6050600.0],["2010-03-23",31.38,31.59,31.04,31.52,3828300.0],["2010-03-24",31.38,31.69,31.23,31.56,4739700.0],["2010-03-25",31.9,32.16,31.48,31.51,3886000.0],["2010-03-26",31.77,32.1,31.52,31.68,3098000.0],["2010-03-29",31.81,32.18,31.63,31.68,2457000.0],["2010-03-30",31.71,31.94,31.51,31.61,2916900.0],["2010-03-31",31.43,31.68,31.3,31.42,2239600.0],["2010-04-01",31.63,31.88,31.13,31.41,2027100.0],["2010-04-05",31.44,32.59,31.44,32.45,3079200.0],["2010-04-06",32.44,33.0,32.26,32.83,3260000.0],["2010-04-07",32.66,32.83,32.38,32.66,3830100.0],["2010-04-08",32.56,32.64,32.22,32.6,2569900.0],["2010-04-09",32.6,33.31,32.55,33.21,2875800.0],["2010-04-12",33.37,33.79,33.24,33.51,2605100.0],["2010-04-13",33.53,33.59,33.14,33.46,1938300.0],["2010-04-14",33.7,34.25,33.64,34.16,2367700.0],["2010-04-15",34.16,34.76,34.04,34.12,3584600.0],["2010-04-16",33.95,34.09,32.98,33.22,5525000.0],["2010-04-19",33.0,33.36,32.03,32.47,5197000.0],["2010-04-20",32.81,33.23,32.7,33.15,2487400.0],["2010-04-21",33.48,33.69,33.19,33.58,2539100.0],["2010-04-22",33.2,34.45,33.0,34.35,3798800.0],["2010-04-23",34.35,34.79,33.97,34.22,2783000.0],["2010-04-26",34.29,34.86,34.13,34.67,2755400.0],["2010-04-27",34.52,34.84,33.56,33.7,3993400.0],["2010-04-28",33.55,33.66,32.89,33.18,4927200.0],["2010-04-29",36.74,40.1,36.55,39.63,16666300.0],["2010-04-30",39.63,39.79,38.61,38.83,5952300.0],["2010-05-03",39.33,40.18,39.3,39.76,4139500.0],["2010-05-04",39.0,39.15,37.9,38.39,3963800.0],["2010-05-05",37.59,38.83,37.39,38.1,4379300.0],["2010-05-06",38.02,38.55,33.95,37.39,6481800.0],["2010-05-07",36.81,36.92,34.4,35.71,8249000.0],["2010-05-10",37.75,39.21,35.56,38.38,5496500.0],["2010-05-11",37.87,39.63,37.5,38.52,3757500.0],["2010-05-12",38.55,39.6,38.55,39.42,3046400.0],["2010-05-13",39.47,40.88,39.25,39.75,5094400.0],["2010-05-14",39.25,39.37,38.1,38.9,2712200.0],["2010-05-17",38.93,41.16,38.87,41.03,8024300.0],["2010-05-18",41.84,42.69,40.39,40.48,6034700.0],["2010-05-19",39.81,40.88,39.08,39.95,4034400.0],["2010-05-20",38.77,38.8,37.14,37.63,5481800.0],["2010-05-21",36.55,39.66,36.3,38.93,4614900.0],["2010-05-24",39.09,39.74,38.77,39.03,3016800.0],["2010-05-25",37.0,38.91,36.79,38.91,3970600.0],["2010-05-26",39.6,40.39,38.67,38.85,3761100.0],["2010-05-27",39.47,40.22,39.02,40.22,3823600.0],["2010-05-28",40.32,40.5,39.03,39.72,3370700.0],["2010-06-01",39.14,40.67,39.03,39.5,3074700.0],["2010-06-02",39.45,41.29,39.18,41.27,4442500.0],["2010-06-03",41.94,43.5,41.39,43.08,6321100.0],["2010-06-04",42.1,43.39,41.55,41.9,6233900.0],["2010-06-07",42.02,42.93,41.13,41.22,4408600.0],["2010-06-08",41.19,42.2,39.79,40.52,5821200.0],["2010-06-09",41.14,42.99,41.11,41.82,6129400.0],["2010-06-10",42.98,43.9,41.87,42.83,5550500.0],["2010-06-11",42.32,44.4,42.16,44.3,4236600.0],["2010-06-14",44.48,44.5,43.26,43.68,5932900.0],["2010-06-15",43.8,45.1,43.74,45.04,5015900.0],["2010-06-16",44.76,45.85,44.56,45.13,4301700.0],["2010-06-17",45.46,45.73,44.57,45.59,3779200.0],["2010-06-18",45.54,46.19,45.27,45.72,3941600.0],["2010-06-21",46.31,46.72,45.01,45.27,3533400.0],["2010-06-22",45.85,46.25,44.28,44.35,4587300.0],["2010-06-23",44.44,45.55,43.37,45.3,4739800.0],["2010-06-24",45.0,45.74,43.95,44.27,5153300.0],["2010-06-25",44.39,45.85,43.86,45.09,5854600.0],["2010-06-28",45.58,45.68,44.6,44.93,3430600.0],["2010-06-29",43.79,43.79,40.72,41.04,8389200.0],["2010-06-30",41.27,42.18,40.44,40.57,4919100.0],["2010-07-01",40.57,40.95,39.13,40.35,5773300.0],["2010-07-02",40.47,40.61,39.45,39.57,2845100.0],["2010-07-06",40.49,41.75,39.95,40.26,4771500.0],["2010-07-07",40.48,42.82,40.34,42.73,4874700.0],["2010-07-08",43.3,43.95,42.46,43.0,3364800.0],["2010-07-09",42.93,43.84,42.58,43.47,2694700.0],["2010-07-12",43.39,44.31,42.82,42.98,3534400.0],["2010-07-13",43.65,44.04,42.69,43.58,3792000.0],["2010-07-14",43.53,44.88,43.5,43.99,4188700.0],["2010-07-15",43.9,44.39,43.59,44.23,4225600.0],["2010-07-16",44.0,44.1,42.59,42.69,3891500.0],["2010-07-19",42.76,42.97,42.0,42.63,3114500.0],["2010-07-20",41.77,42.97,41.23,42.89,4298000.0],["2010-07-21",43.37,43.86,42.6,43.08,3676400.0],["2010-07-22",43.55,44.5,43.5,44.28,3044500.0],["2010-07-23",43.99,45.13,43.78,45.05,3250800.0],["2010-07-26",45.21,45.99,45.0,45.37,3119000.0],["2010-07-27",45.81,45.89,44.12,44.33,3148400.0],["2010-07-28",44.35,44.98,43.55,44.03,4453600.0],["2010-07-29",40.86,40.9,38.27,38.35,23451700.0],["2010-07-30",37.6,38.59,37.21,38.36,6983200.0],["2010-08-02",38.88,38.95,36.69,37.2,8683600.0],["2010-08-03",37.83,38.75,37.56,38.51,7241400.0],["2010-08-04",38.75,39.24,38.25,39.03,4482400.0],["2010-08-05",38.8,39.12,38.25,38.99,2964500.0],["2010-08-06",38.5,39.97,38.44,39.9,4488100.0],["2010-08-09",40.0,41.32,39.93,41.15,4967700.0],["2010-08-10",41.43,43.3,41.3,43.15,9263600.0],["2010-08-11",42.33,42.58,41.51,42.39,5808700.0],["2010-08-12",41.04,44.01,40.63,43.93,9019700.0],["2010-08-13",43.66,44.72,43.33,44.22,6045800.0],["2010-08-16",43.63,44.38,43.19,43.89,3736000.0],["2010-08-17",44.25,44.5,43.41,44.39,4337000.0],["2010-08-18",44.49,44.6,43.7,44.05,5462700.0],["2010-08-19",43.8,45.39,43.75,45.01,6396400.0],["2010-08-20",45.0,48.18,44.94,47.86,12101400.0],["2010-08-23",48.19,48.63,46.58,46.73,6036600.0],["2010-08-24",45.66,46.13,44.37,45.61,6046100.0],["2010-08-25",45.03,47.07,45.03,46.82,5113400.0],["2010-08-26",47.45,47.88,46.38,46.42,4053200.0],["2010-08-27",47.05,47.38,45.73,47.26,4404200.0],["2010-08-30",47.08,47.2,46.17,46.19,3042400.0],["2010-08-31",45.75,46.63,45.03,46.07,3527000.0],["2010-09-01",47.07,48.43,47.01,47.65,4056400.0],["2010-09-02",47.98,50.52,47.81,50.09,6607200.0],["2010-09-03",50.69,51.0,49.6,49.96,3523400.0],["2010-09-07",49.8,51.06,49.5,50.5,3747200.0],["2010-09-08",50.85,51.41,50.12,50.51,4084000.0],["2010-09-09",51.0,51.29,50.0,50.12,2688500.0],["2010-09-10",49.98,50.18,49.11,49.5,3803400.0],["2010-09-13",50.24,51.25,50.12,50.84,2754000.0],["2010-09-14",50.56,51.75,50.56,50.7,2682800.0],["2010-09-15",50.49,51.72,50.26,51.54,2403500.0],["2010-09-16",51.56,52.68,51.41,52.26,4383000.0],["2010-09-17",52.72,52.8,51.6,52.38,3157100.0],["2010-09-20",52.21,53.06,52.19,52.7,2642200.0],["2010-09-21",53.03,53.05,52.1,52.41,2551000.0],["2010-09-22",52.24,52.35,49.81,50.0,4867600.0],["2010-09-23",50.86,51.91,50.3,50.59,6636600.0],["2010-09-24",51.46,51.69,50.72,50.88,4434700.0],["2010-09-27",50.86,51.69,50.55,51.15,2517700.0],["2010-09-28",51.4,52.2,50.57,50.98,4066400.0],["2010-09-29",50.94,51.14,50.22,50.57,2187500.0],["2010-09-30",51.16,51.2,49.33,50.18,3428600.0],["2010-10-01",50.52,50.57,48.82,49.33,3738200.0],["2010-10-04",49.16,49.16,46.51,47.39,8152300.0],["2010-10-05",47.78,48.41,47.27,47.91,4898700.0],["2010-10-06",47.3,47.3,43.61,44.25,11351900.0],["2010-10-07",44.66,45.4,42.91,45.04,8598100.0],["2010-10-08",45.26,46.32,44.89,45.93,5626500.0],["2010-10-11",46.2,46.25,44.08,44.18,4559200.0],["2010-10-12",43.99,46.1,43.65,45.86,6231600.0],["2010-10-13",46.58,47.08,45.83,45.93,5457400.0],["2010-10-14",45.76,47.1,45.31,46.06,5428200.0],["2010-10-15",46.79,47.65,46.5,47.09,5187200.0],["2010-10-18",47.09,47.2,45.53,45.94,3974500.0],["2010-10-19",45.0,45.75,44.21,45.54,3682300.0],["2010-10-20",45.6,46.1,45.19,45.66,2075300.0],["2010-10-21",46.17,47.45,46.05,46.61,4317400.0],["2010-10-22",47.1,47.8,46.1,47.61,3534000.0],["2010-10-25",47.83,49.37,47.81,48.68,4543900.0],["2010-10-26",48.04,48.68,47.5,48.65,4758400.0],["2010-10-27",49.75,50.99,49.26,50.39,10147800.0],["2010-10-28",52.76,53.64,50.97,51.11,11322000.0],["2010-10-29",50.85,52.25,50.6,51.67,3490800.0],["2010-11-01",51.69,52.24,50.25,50.8,4552000.0],["2010-11-02",51.33,52.45,51.05,51.79,3665800.0],["2010-11-03",52.02,52.51,51.48,52.51,2602600.0],["2010-11-04",53.15,54.1,53.07,53.63,4187600.0],["2010-11-05",53.93,54.0,52.7,53.28,2619000.0],["2010-11-08",53.15,54.39,53.04,54.14,2725400.0],["2010-11-09",51.94,52.63,50.82,51.56,15997200.0],["2010-11-10",51.37,52.13,51.0,51.85,3571000.0],["2010-11-11",49.76,51.46,48.88,50.44,6736200.0],["2010-11-12",49.98,50.74,49.32,49.77,2837900.0],["2010-11-15",48.48,48.48,46.1,47.21,9326900.0],["2010-11-16",46.94,48.19,46.39,46.63,4874000.0],["2010-11-17",47.05,48.69,47.01,47.68,4602000.0],["2010-11-18",48.54,49.16,48.35,48.76,3503400.0],["2010-11-19",48.86,49.62,48.63,49.53,3369700.0],["2010-11-22",49.25,50.03,48.93,49.95,2592300.0],["2010-11-23",49.51,49.69,48.36,48.88,2413000.0],["2010-11-24",49.36,51.14,49.34,51.06,3040500.0],["2010-11-26",50.53,51.88,50.31,51.53,1806000.0],["2010-11-29",52.75,53.3,51.38,51.85,4357500.0],["2010-11-30",50.94,52.36,50.59,52.19,5057200.0],["2010-12-01",53.06,53.67,53.06,53.36,3984100.0],["2010-12-02",53.34,53.75,52.35,52.45,4186600.0],["2010-12-03",52.11,53.14,52.08,52.96,2793400.0],["2010-12-06",53.3,53.49,52.41,52.91,2370300.0],["2010-12-07",53.95,54.3,53.11,54.12,5469900.0],["2010-12-08",54.28,54.65,53.4,54.1,2578300.0],["2010-12-09",53.4,53.75,51.43,52.5,5904800.0],["2010-12-10",52.53,52.58,50.62,51.33,5625400.0],["2010-12-13",51.84,52.05,50.51,50.68,3617800.0],["2010-12-14",50.87,50.88,49.25,49.49,3682900.0],["2010-12-15",49.26,50.25,48.69,49.14,3480200.0],["2010-12-16",49.11,50.27,48.69,50.0,4307300.0],["2010-12-17",50.11,50.87,49.65,50.87,6730200.0],["2010-12-20",50.49,50.69,48.16,49.17,5623000.0],["2010-12-21",49.69,50.39,49.25,50.39,2803200.0],["2010-12-22",50.2,50.27,48.72,48.79,3235000.0],["2010-12-23",48.8,48.8,47.76,48.1,3557800.0],["2010-12-27",47.83,48.52,47.28,48.19,2025000.0],["2010-12-28",48.2,48.47,47.62,47.76,1258900.0],["2010-12-29",47.84,48.25,47.71,47.92,1099500.0],["2010-12-30",47.86,48.2,47.65,47.68,1767000.0],["2010-12-31",47.56,47.68,46.92,47.05,2238900.0],["2011-01-03",47.61,49.15,47.58,48.26,3595600.0],["2011-01-04",48.45,48.73,46.8,47.14,4083800.0],["2011-01-05",47.07,49.34,46.69,48.85,6109200.0],["2011-01-06",48.96,49.33,48.3,48.45,2396600.0],["2011-01-07",48.56,48.92,47.81,48.69,2754100.0],["2011-01-10",48.41,49.1,47.39,48.79,3174300.0],["2011-01-11",49.46,49.59,48.33,48.75,2938600.0],["2011-01-12",49.29,49.41,48.5,49.26,3466300.0],["2011-01-13",49.25,51.08,49.2,50.38,5018500.0],["2011-01-14",50.34,52.05,50.3,51.75,5311800.0],["2011-01-18",51.56,52.72,51.31,52.24,4114000.0],["2011-01-19",51.97,52.63,51.09,51.51,3022900.0],["2011-01-20",49.91,50.44,48.88,50.34,5464600.0],["2011-01-21",50.66,51.08,48.79,48.93,3797000.0],["2011-01-24",48.83,49.56,47.72,49.43,3827200.0],["2011-01-25",49.06,49.06,47.25,47.82,3775400.0],["2011-01-26",47.87,48.37,47.56,48.02,2702700.0],["2011-01-27",48.15,49.08,47.88,47.99,2677200.0],["2011-01-28",48.45,49.49,47.32,47.75,4488400.0],["2011-01-31",47.9,48.58,47.02,48.32,4495200.0],["2011-02-01",48.64,49.6,48.56,49.07,3375700.0],["2011-02-02",48.97,49.12,47.8,48.06,3153100.0],["2011-02-03",47.89,48.74,47.75,48.11,2100200.0],["2011-02-04",48.12,48.64,47.66,47.88,4122500.0],["2011-02-07",48.25,48.39,47.16,47.39,5094400.0],["2011-02-08",47.43,48.38,47.43,48.1,3398900.0],["2011-02-09",48.0,49.38,47.83,47.99,8526900.0],["2011-02-10",41.69,42.08,39.9,40.75,42330100.0],["2011-02-11",41.61,41.84,40.98,41.43,13459600.0],["2011-02-14",41.78,42.25,41.45,42.1,9759500.0],["2011-02-15",42.29,43.11,42.0,42.95,8806300.0],["2011-02-16",43.25,43.58,42.62,42.79,6936100.0],["2011-02-17",42.5,43.1,42.36,42.67,4110900.0],["2011-02-18",42.71,42.79,41.49,41.57,7037700.0],["2011-02-22",40.9,41.41,40.07,40.22,6674500.0],["2011-02-23",40.1,40.67,39.12,39.99,7340600.0],["2011-02-24",39.87,40.56,39.17,39.66,6605900.0],["2011-02-25",40.21,40.7,39.4,39.48,6491500.0],["2011-02-28",39.79,40.1,37.17,37.53,15007800.0],["2011-03-01",38.0,38.28,36.86,37.36,12449900.0],["2011-03-02",37.35,38.35,37.18,38.11,6887500.0],["2011-03-03",38.54,39.06,37.71,37.78,7045000.0],["2011-03-04",37.85,38.0,37.16,37.37,5065700.0],["2011-03-07",37.69,37.74,36.06,36.54,6869500.0],["2011-03-08",36.54,37.12,36.28,36.51,5148800.0],["2011-03-09",36.39,36.96,36.1,36.57,3943000.0],["2011-03-10",36.12,36.75,35.52,36.41,4694400.0],["2011-03-11",36.03,36.4,35.75,36.2,4301600.0],["2011-03-14",36.02,36.6,35.89,36.06,3208600.0],["2011-03-15",34.89,36.11,34.6,35.74,6220400.0],["2011-03-16",35.67,36.24,34.85,34.96,5128000.0],["2011-03-17",36.13,36.98,35.86,36.47,7971900.0],["2011-03-18",36.94,37.08,35.57,36.19,7993400.0],["2011-03-21",36.59,36.76,36.2,36.38,3777600.0],["2011-03-22",36.96,37.16,36.5,36.56,4960000.0],["2011-03-23",36.83,37.0,36.29,36.67,3589500.0],["2011-03-24",37.05,37.88,36.9,37.76,4838000.0],["2011-03-25",38.66,39.3,38.25,38.45,6459000.0],["2011-03-28",38.6,38.65,37.51,37.51,3336900.0],["2011-03-29",37.62,38.17,37.25,37.95,3184500.0],["2011-03-30",38.36,38.44,37.84,38.1,2328700.0],["2011-03-31",38.04,38.27,37.5,38.0,2347600.0],["2011-04-01",38.15,38.45,37.39,37.6,3490300.0],["2011-04-04",37.72,38.09,37.46,37.7,2266900.0],["2011-04-05",37.54,37.6,36.95,37.07,3859600.0],["2011-04-06",37.37,37.67,36.7,37.24,2828900.0],["2011-04-07",37.15,37.53,36.91,37.37,2609600.0],["2011-04-08",37.75,37.93,37.15,37.35,3011400.0],["2011-04-11",37.24,37.55,36.17,36.46,3860700.0],["2011-04-12",36.68,37.07,36.45,36.98,3787000.0],["2011-04-13",37.29,37.73,37.25,37.54,4416800.0],["2011-04-14",37.44,37.47,36.83,37.38,4156800.0],["2011-04-15",37.44,38.12,36.86,38.09,5573400.0],["2011-04-18",37.65,39.97,37.5,39.73,10650100.0],["2011-04-19",39.75,40.68,38.9,39.62,6871400.0],["2011-04-20",40.26,40.34,39.64,39.94,4976600.0],["2011-04-21",40.22,40.56,39.61,39.98,6338900.0],["2011-04-25",40.4,40.8,40.05,40.68,5438700.0],["2011-04-26",40.78,41.25,40.21,40.36,5300000.0],["2011-04-27",40.71,41.19,40.22,40.98,8049500.0],["2011-04-28",35.2,35.51,34.46,34.94,28800000.0],["2011-04-29",34.9,34.96,34.18,34.43,9757600.0],["2011-05-02",34.41,34.75,34.06,34.23,6246200.0],["2011-05-03",34.12,34.31,33.42,33.46,7100000.0],["2011-05-04",33.38,34.35,32.64,34.35,11223800.0],["2011-05-05",33.95,35.83,33.9,35.17,12100000.0],["2011-05-06",35.51,35.62,34.44,34.62,5784100.0],["2011-05-09",34.72,34.76,34.14,34.59,3311300.0],["2011-05-10",34.75,35.04,34.33,34.91,3675200.0],["2011-05-11",34.71,34.82,33.92,34.14,4700000.0],["2011-05-12",34.0,35.05,33.79,34.15,7800000.0],["2011-05-13",34.21,34.57,33.95,33.95,3303200.0],["2011-05-16",33.86,33.92,32.87,32.95,4514800.0],["2011-05-17",32.66,32.67,31.58,32.4,8358200.0],["2011-05-18",32.35,32.65,32.2,32.48,3547100.0],["2011-05-19",32.62,32.8,32.3,32.65,2957400.0],["2011-05-20",33.25,35.32,33.24,34.2,12940900.0],["2011-05-23",33.67,33.73,33.26,33.3,5799000.0],["2011-05-24",33.55,33.87,32.89,32.94,4929400.0],["2011-05-25",32.79,33.2,32.5,32.88,4062200.0],["2011-05-26",33.01,33.34,32.86,33.18,4258900.0],["2011-05-27",33.35,33.66,33.17,33.66,4498200.0],["2011-05-31",33.91,34.26,33.69,33.94,5185300.0],["2011-06-01",33.9,34.41,33.19,33.19,5228500.0],["2011-06-02",33.21,33.89,33.14,33.62,5151500.0],["2011-06-03",33.08,33.61,32.72,32.83,3857200.0],["2011-06-06",32.72,32.95,31.65,31.84,5456500.0],["2011-06-07",31.97,32.2,31.3,31.37,5645200.0],["2011-06-08",31.18,31.22,29.84,30.26,8710300.0],["2011-06-09",30.25,30.48,29.9,30.04,5900800.0],["2011-06-10",29.99,30.02,29.25,29.45,6321300.0],["2011-06-13",29.67,29.74,29.06,29.39,3827300.0],["2011-06-14",29.64,30.0,29.43,29.54,4864100.0],["2011-06-15",29.16,29.37,28.69,28.99,5687600.0],["2011-06-16",29.0,29.69,28.92,29.47,5737100.0],["2011-06-17",29.81,29.84,29.12,29.49,5462000.0],["2011-06-20",29.24,29.55,29.12,29.24,3826600.0],["2011-06-21",29.32,30.12,29.2,30.06,4120200.0],["2011-06-22",29.99,30.21,29.65,29.86,2997700.0],["2011-06-23",29.42,29.86,28.98,29.84,5091400.0],["2011-06-24",29.79,29.88,29.06,29.25,3052500.0],["2011-06-27",29.24,29.74,29.04,29.5,2152300.0],["2011-06-28",29.56,30.11,29.53,30.11,3271400.0],["2011-06-29",30.22,30.88,30.2,30.8,4805600.0],["2011-06-30",30.94,31.52,30.87,31.47,5188700.0],["2011-07-01",31.37,31.65,30.98,31.49,5017900.0],["2011-07-05",31.35,31.49,30.95,31.18,2764100.0],["2011-07-06",31.07,31.84,31.05,31.43,3465900.0],["2011-07-07",31.81,31.92,31.49,31.54,3311200.0],["2011-07-08",31.36,31.91,31.19,31.66,3727700.0],["2011-07-11",31.25,31.49,30.59,30.81,3516500.0],["2011-07-12",30.84,31.19,30.52,30.94,3550400.0],["2011-07-13",31.23,31.54,30.9,30.95,2971700.0],["2011-07-14",30.86,30.93,29.52,29.62,6301800.0],["2011-07-15",29.92,30.09,29.46,29.85,3526100.0],["2011-07-18",29.72,29.72,28.92,29.06,4056200.0],["2011-07-19",29.37,29.57,29.12,29.24,2873900.0],["2011-07-20",29.25,29.46,28.96,29.36,2971400.0],["2011-07-21",29.32,29.59,28.97,29.41,2697700.0],["2011-07-22",29.37,30.57,29.31,30.37,4519500.0],["2011-07-25",30.04,30.47,29.9,30.41,3393200.0],["2011-07-26",30.52,31.07,30.41,30.69,3849200.0],["2011-07-27",30.33,30.51,29.29,29.48,9353500.0],["2011-07-28",24.52,25.14,23.64,23.84,27882400.0],["2011-07-29",23.69,24.6,23.66,24.22,8557100.0],["2011-08-01",24.53,24.79,23.53,23.77,6649100.0],["2011-08-02",23.5,23.79,22.93,23.03,6645100.0],["2011-08-03",23.0,23.69,22.65,23.62,5014900.0],["2011-08-04",23.34,23.61,22.85,22.88,8102800.0],["2011-08-05",23.16,23.48,21.75,22.59,9202500.0],["2011-08-08",21.76,22.47,20.8,21.09,8371400.0],["2011-08-09",21.26,22.09,20.7,21.89,11358700.0],["2011-08-10",21.42,21.9,21.01,21.24,6842900.0],["2011-08-11",21.41,22.55,21.27,22.29,6644700.0],["2011-08-12",22.39,22.61,22.03,22.55,4471200.0],["2011-08-15",22.69,23.35,22.69,23.25,3572000.0],["2011-08-16",23.03,23.12,22.53,22.85,3747400.0],["2011-08-17",22.84,23.08,22.44,22.62,3136800.0],["2011-08-18",21.8,21.96,20.65,20.81,5199500.0],["2011-08-19",20.52,21.27,20.2,20.28,4061700.0],["2011-08-22",20.67,20.89,19.9,19.97,4250500.0],["2011-08-23",20.09,20.83,19.97,20.82,3748500.0],["2011-08-24",20.76,20.87,20.06,20.66,3107300.0],["2011-08-25",20.74,20.75,19.98,20.01,3435300.0],["2011-08-26",19.93,20.84,19.73,20.64,3599000.0],["2011-08-29",20.88,21.67,20.7,21.62,3038300.0],["2011-08-30",21.39,22.19,21.29,21.97,4512500.0],["2011-08-31",22.1,22.57,21.76,21.94,3072800.0],["2011-09-01",22.03,22.28,21.41,21.46,2999900.0],["2011-09-02",21.04,21.08,20.42,20.5,2948400.0],["2011-09-06",19.6,20.5,19.5,20.35,3373100.0],["2011-09-07",21.06,21.65,20.74,21.59,2901400.0],["2011-09-08",21.51,22.05,21.36,21.59,3754000.0],["2011-09-09",21.34,21.44,20.53,20.77,2895900.0],["2011-09-12",20.43,20.96,20.41,20.91,3382500.0],["2011-09-13",20.93,21.43,20.92,21.26,2635800.0],["2011-09-14",21.44,22.74,21.37,22.37,4669200.0],["2011-09-15",22.6,22.84,22.22,22.67,3114800.0],["2011-09-16",22.8,22.98,22.3,22.72,3929500.0],["2011-09-19",22.32,22.45,21.91,22.24,2595700.0],["2011-09-20",22.44,22.51,21.79,21.83,2322600.0],["2011-09-21",21.81,22.31,21.34,21.36,3808200.0],["2011-09-22",20.5,20.64,19.96,20.19,5808700.0],["2011-09-23",20.04,20.96,19.99,20.8,3703500.0],["2011-09-26",20.94,21.21,20.23,21.14,2136500.0],["2011-09-27",21.67,22.77,21.67,22.14,3960000.0],["2011-09-28",22.16,22.27,21.16,21.24,3322100.0],["2011-09-29",21.7,21.85,20.51,20.99,3278900.0],["2011-09-30",20.8,20.83,19.88,19.88,3108900.0],["2011-10-03",19.73,19.93,18.59,18.65,5102200.0],["2011-10-04",18.32,20.57,18.25,20.56,7430400.0],["2011-10-05",21.2,22.43,20.87,22.35,7835600.0],["2011-10-06",22.5,23.22,22.03,22.88,5654300.0],["2011-10-07",22.97,23.5,22.73,23.02,5817500.0],["2011-10-10",23.42,23.87,22.97,23.46,4055000.0],["2011-10-11",23.24,23.75,22.84,23.35,3790500.0],["2011-10-12",23.71,23.8,23.13,23.37,5981300.0],["2011-10-13",24.02,25.12,23.95,24.49,10141300.0],["2011-10-14",24.87,25.07,23.85,24.46,6032600.0],["2011-10-17",24.25,24.88,24.14,24.2,4930500.0],["2011-10-18",24.04,24.04,22.62,23.83,6566900.0],["2011-10-19",23.67,23.83,22.8,22.96,4661000.0],["2011-10-20",23.03,23.54,22.45,23.48,3761200.0],["2011-10-21",23.73,24.04,23.51,23.85,4091100.0],["2011-10-24",24.04,24.7,23.95,24.66,2848000.0],["2011-10-25",24.32,24.63,23.26,23.3,4100400.0],["2011-10-26",23.79,24.09,22.83,23.78,6724100.0],["2011-10-27",27.4,28.5,26.84,27.45,15161000.0],["2011-10-28",27.27,28.34,27.21,28.29,4895100.0],["2011-10-31",27.7,27.8,26.82,26.94,5457600.0],["2011-11-01",25.91,27.0,25.73,26.64,5835300.0],["2011-11-02",26.97,28.01,26.89,27.81,6064000.0],["2011-11-03",28.26,29.45,27.96,29.2,11323600.0],["2011-11-04",28.9,29.9,28.66,29.82,6542000.0],["2011-11-07",29.73,29.86,29.05,29.55,6530300.0],["2011-11-08",29.92,30.47,29.4,30.43,5599800.0],["2011-11-09",29.67,29.92,28.91,29.01,5544000.0],["2011-11-10",29.32,29.38,28.18,28.94,4579400.0],["2011-11-11",29.35,30.22,29.2,29.93,5030600.0],["2011-11-14",29.92,30.31,29.03,29.13,3912200.0],["2011-11-15",28.91,29.65,28.58,29.46,4115300.0],["2011-11-16",29.35,29.54,28.82,28.88,3241400.0],["2011-11-17",28.96,29.1,27.92,28.13,4056900.0],["2011-11-18",28.07,28.22,27.7,27.97,3685400.0],["2011-11-21",27.64,27.64,26.6,27.33,4542800.0],["2011-11-22",27.31,27.94,26.88,27.07,3129600.0],["2011-11-23",26.81,26.99,26.28,26.28,3226000.0],["2011-11-25",26.09,26.81,26.06,26.31,1616800.0],["2011-11-28",27.18,28.14,27.03,27.66,3398100.0],["2011-11-29",27.61,28.02,27.38,27.74,4059400.0],["2011-11-30",28.59,29.31,28.43,28.91,4639500.0],["2011-12-01",28.82,29.5,28.62,29.16,3638700.0],["2011-12-02",29.54,30.03,28.81,29.0,7265800.0],["2011-12-05",29.54,29.75,28.97,29.18,3331500.0],["2011-12-06",29.14,29.15,28.14,28.23,4002500.0],["2011-12-07",28.17,28.3,27.43,28.04,4184300.0],["2011-12-08",27.87,28.07,27.2,27.3,3532100.0],["2011-12-09",27.4,28.42,27.24,28.21,3218500.0],["2011-12-12",27.92,27.92,27.23,27.38,2897500.0],["2011-12-13",27.47,27.91,26.36,26.5,4029900.0],["2011-12-14",26.37,27.11,25.9,26.66,4054600.0],["2011-12-15",26.95,27.27,26.81,27.01,2942700.0],["2011-12-16",26.76,27.21,26.58,26.65,5056800.0],["2011-12-19",26.72,27.15,26.5,26.56,3331100.0],["2011-12-20",26.96,27.71,26.93,27.67,3220100.0],["2011-12-21",27.51,27.56,25.96,26.67,4376200.0],["2011-12-22",27.5,31.95,27.5,31.63,23369900.0],["2011-12-23",31.34,31.99,31.13,31.93,4721500.0],["2011-12-27",31.85,32.56,31.85,32.21,3783200.0],["2011-12-28",32.22,32.44,31.57,31.81,3426900.0],["2011-12-29",32.05,32.39,31.91,32.3,2305700.0],["2011-12-30",32.12,32.41,32.12,32.28,1930100.0],["2012-01-03",32.97,33.2,32.77,32.93,4668400.0],["2012-01-04",32.72,32.81,32.08,32.44,4259700.0],["2012-01-05",32.29,32.94,32.12,32.43,5430100.0],["2012-01-06",32.49,32.89,32.13,32.76,3597800.0],["2012-01-09",31.86,32.78,31.57,32.61,4548500.0],["2012-01-10",33.1,33.34,32.87,33.14,3853700.0],["2012-01-11",33.44,34.24,33.37,34.0,4080800.0],["2012-01-12",34.12,34.23,32.83,33.57,4292600.0],["2012-01-13",32.91,33.0,31.82,32.22,3756100.0],["2012-01-17",32.68,32.79,31.93,32.13,3209100.0],["2012-01-18",32.34,32.57,31.96,32.41,2932000.0],["2012-01-19",32.45,33.28,31.87,32.69,4509600.0],["2012-01-20",32.59,32.65,31.49,32.04,5398200.0],["2012-01-23",31.98,32.05,31.01,31.72,3404000.0],["2012-01-24",31.46,31.56,31.23,31.39,3141200.0],["2012-01-25",31.51,31.95,31.34,31.87,2319700.0],["2012-01-26",32.04,32.59,31.23,31.43,2728600.0],["2012-01-27",31.37,32.11,31.08,32.01,2830900.0],["2012-01-30",31.43,32.18,31.41,32.04,2559100.0],["2012-01-31",32.22,32.55,31.97,32.23,2858600.0],["2012-02-01",32.19,32.5,31.45,32.01,4529800.0],["2012-02-02",32.34,32.83,32.13,32.33,3209400.0],["2012-02-03",32.81,33.7,32.74,33.64,3530000.0],["2012-02-06",33.83,34.25,33.25,33.37,4160500.0],["2012-02-07",33.4,33.68,33.0,33.65,2553800.0],["2012-02-08",33.82,35.59,33.67,34.44,9486000.0],["2012-02-09",38.92,39.14,37.47,38.06,18571000.0],["2012-02-10",37.6,38.78,37.52,38.43,6810600.0],["2012-02-13",38.56,38.89,37.9,38.57,3559500.0],["2012-02-14",38.55,38.73,38.08,38.48,2538900.0],["2012-02-15",38.61,38.86,38.02,38.06,2891500.0],["2012-02-16",38.0,38.56,37.92,38.42,2280600.0],["2012-02-17",38.43,38.46,37.42,37.8,2778300.0],["2012-02-21",38.0,38.0,37.19,37.43,2404400.0],["2012-02-22",37.05,37.39,36.46,36.61,3364700.0],["2012-02-23",36.76,36.76,36.07,36.52,4321500.0],["2012-02-24",36.78,37.42,36.56,37.21,2841000.0],["2012-02-27",36.83,37.35,36.63,37.07,2471300.0],["2012-02-28",37.15,37.25,36.46,36.69,2592500.0],["2012-02-29",36.81,36.94,35.84,36.0,3675200.0],["2012-03-01",36.2,36.26,35.87,35.9,4596700.0],["2012-03-02",35.96,36.75,35.9,36.3,2847600.0],["2012-03-05",36.13,36.4,35.6,35.77,2512000.0],["2012-03-06",35.46,35.49,34.7,34.87,3280400.0],["2012-03-07",34.96,35.8,34.88,35.55,2511700.0],["2012-03-08",35.89,36.37,35.86,36.12,2265800.0],["2012-03-09",36.08,36.94,36.06,36.84,2789700.0],["2012-03-12",36.8,37.24,36.36,36.63,2072400.0],["2012-03-13",36.82,37.48,36.56,37.47,2201700.0],["2012-03-14",37.35,37.47,36.37,36.66,2093800.0],["2012-03-15",36.87,37.49,36.6,37.35,2352000.0],["2012-03-16",37.44,37.62,37.21,37.36,2709900.0],["2012-03-19",37.29,37.5,36.66,37.04,1816900.0],["2012-03-20",36.7,36.79,36.18,36.75,1717400.0],["2012-03-21",36.68,37.15,36.44,36.94,2617200.0],["2012-03-22",36.63,36.9,36.24,36.46,1952500.0],["2012-03-23",36.55,36.65,36.09,36.62,1252700.0],["2012-03-26",36.97,37.95,36.79,37.77,2778200.0],["2012-03-27",37.85,37.97,37.59,37.68,2187300.0],["2012-03-28",37.65,37.81,36.54,36.88,2112300.0],["2012-03-29",36.53,36.96,36.25,36.92,1734400.0],["2012-03-30",37.22,37.31,36.47,36.7,1525000.0],["2012-04-02",36.43,36.81,36.06,36.73,2524700.0],["2012-04-03",36.58,36.58,36.14,36.38,1868100.0],["2012-04-04",36.58,37.29,36.19,36.48,3385700.0],["2012-04-05",36.27,36.73,36.06,36.33,1990200.0],["2012-04-09",35.74,35.88,35.31,35.69,1978700.0],["2012-04-10",35.58,36.01,35.07,35.12,2587600.0],["2012-04-11",35.25,36.28,35.25,35.98,1912000.0],["2012-04-12",36.02,36.66,35.98,36.54,1681700.0],["2012-04-13",36.36,36.79,36.1,36.76,2237700.0],["2012-04-16",36.95,37.0,36.3,36.73,2086100.0],["2012-04-17",37.19,37.82,37.08,37.63,2278900.0],["2012-04-18",37.66,38.64,37.66,38.41,3790600.0],["2012-04-19",38.49,38.91,37.74,37.86,3076400.0],["2012-04-20",37.87,38.09,37.33,37.4,2488700.0],["2012-04-23",37.1,38.37,36.9,38.1,3551900.0],["2012-04-24",38.14,38.24,37.42,37.74,2567300.0],["2012-04-25",38.03,39.09,37.61,38.75,6849400.0],["2012-04-26",36.4,36.6,32.95,33.15,17405500.0],["2012-04-27",33.17,34.29,32.95,33.18,9294100.0],["2012-04-30",32.86,33.05,32.2,32.59,5624400.0],["2012-05-01",33.45,34.48,33.2,33.61,6029800.0],["2012-05-02",33.41,34.15,33.22,34.09,4104300.0],["2012-05-03",34.07,34.07,32.95,33.28,3221300.0],["2012-05-04",32.97,33.03,32.37,32.56,3810700.0],["2012-05-07",32.38,32.4,32.06,32.28,2700000.0],["2012-05-08",32.07,32.33,30.95,32.28,4556700.0],["2012-05-09",31.75,32.03,31.19,31.93,3190700.0],["2012-05-10",32.19,32.35,31.18,31.37,3600000.0],["2012-05-11",31.31,31.75,31.07,31.17,2670900.0],["2012-05-14",30.75,30.8,29.62,29.66,5456300.0],["2012-05-15",30.14,30.9,29.88,30.19,5644400.0],["2012-05-16",30.73,30.79,29.14,29.17,5193200.0],["2012-05-17",29.25,29.65,28.65,29.29,5610300.0],["2012-05-18",29.35,29.41,28.38,28.45,4036000.0],["2012-05-21",28.45,29.58,28.12,29.3,3000500.0],["2012-05-22",29.28,29.63,28.92,29.18,2276500.0],["2012-05-23",28.76,29.8,28.22,29.68,2185100.0],["2012-05-24",30.0,30.25,29.09,29.4,2016800.0],["2012-05-25",29.29,29.73,29.22,29.31,1526600.0],["2012-05-29",29.51,30.01,29.47,29.98,1946000.0],["2012-05-30",29.75,29.99,29.11,29.21,2880000.0],["2012-05-31",29.29,29.44,28.58,29.34,2506600.0],["2012-06-01",28.6,28.76,28.11,28.2,2712200.0],["2012-06-04",28.16,28.73,28.02,28.36,2810600.0],["2012-06-05",26.82,27.57,25.9,27.44,13322800.0],["2012-06-06",27.71,29.03,27.68,28.99,4233400.0],["2012-06-07",29.7,29.97,28.99,29.07,3112200.0],["2012-06-08",29.0,30.21,28.78,30.12,3993200.0],["2012-06-11",30.44,30.48,29.63,29.75,3539600.0],["2012-06-12",29.88,30.31,29.44,30.26,4144400.0],["2012-06-13",30.15,30.32,29.33,29.56,3460400.0],["2012-06-14",29.57,30.24,29.55,29.95,2526400.0],["2012-06-15",29.96,31.21,29.88,31.14,4220300.0],["2012-06-18",31.01,31.68,30.75,31.33,3139100.0],["2012-06-19",31.48,32.0,31.26,31.87,2217600.0],["2012-06-20",31.9,31.94,31.33,31.69,1555600.0],["2012-06-21",31.68,31.72,30.24,30.27,3056500.0],["2012-06-22",30.42,30.9,30.36,30.81,2268200.0],["2012-06-25",30.4,30.48,29.88,30.08,1387900.0],["2012-06-26",30.19,30.62,30.06,30.39,1399800.0],["2012-06-27",30.58,30.82,30.3,30.65,1188300.0],["2012-06-28",30.32,30.68,29.97,30.43,1597800.0],["2012-06-29",31.1,31.75,31.03,31.75,1949900.0],["2012-07-02",31.86,32.22,31.28,31.54,2194000.0],["2012-07-03",31.54,32.25,31.51,32.16,878800.0],["2012-07-05",32.14,32.55,32.0,32.22,1663000.0],["2012-07-06",32.0,32.16,30.92,31.28,2574900.0],["2012-07-09",31.35,31.4,29.96,29.99,3091700.0],["2012-07-10",30.28,30.33,29.37,29.71,2835200.0],["2012-07-11",29.68,30.31,28.99,29.37,3619400.0],["2012-07-12",28.96,29.6,28.57,29.41,2406900.0],["2012-07-13",29.45,30.21,29.4,30.08,1881900.0],["2012-07-16",29.93,30.34,29.64,30.01,1611100.0],["2012-07-17",30.14,30.35,29.46,30.23,1892200.0],["2012-07-18",30.13,30.66,29.69,29.92,5520100.0],["2012-07-19",30.0,30.75,29.94,30.49,3633600.0],["2012-07-20",30.36,30.44,29.66,29.91,2844400.0],["2012-07-23",29.24,29.24,28.03,28.66,4502000.0],["2012-07-24",28.96,29.09,28.12,28.39,2928000.0],["2012-07-25",28.66,28.84,27.86,28.25,5121600.0],["2012-07-26",33.45,35.2,32.93,35.04,13757900.0],["2012-07-27",35.06,36.07,34.47,35.86,6250400.0],["2012-07-30",36.02,36.13,35.4,35.82,3259300.0],["2012-07-31",35.55,35.9,35.12,35.18,3711200.0],["2012-08-01",35.42,35.54,34.99,35.13,2452200.0],["2012-08-02",34.77,35.41,34.28,34.69,3019200.0],["2012-08-03",35.47,35.63,35.05,35.48,1994500.0],["2012-08-06",35.65,36.15,35.45,35.82,2657400.0],["2012-08-07",35.85,36.42,35.85,36.34,2765900.0],["2012-08-08",36.2,36.38,35.66,36.18,2201800.0],["2012-08-09",36.28,36.41,35.97,36.21,1396900.0],["2012-08-10",36.0,36.22,35.67,35.97,1618400.0],["2012-08-13",35.85,35.93,35.46,35.74,1750500.0],["2012-08-14",35.87,35.95,35.02,35.44,2191200.0],["2012-08-15",35.5,37.38,35.5,36.8,5079100.0],["2012-08-16",37.13,37.94,36.55,37.81,4657100.0],["2012-08-17",37.75,37.89,37.33,37.55,2549600.0],["2012-08-20",37.53,37.59,36.79,37.05,2664800.0],["2012-08-21",37.31,37.72,37.24,37.43,2416800.0],["2012-08-22",37.2,38.02,37.1,37.96,2477300.0],["2012-08-23",37.64,37.72,36.77,37.13,1900000.0],["2012-08-24",37.03,37.43,36.89,37.1,1884800.0],["2012-08-27",37.25,37.37,36.94,37.24,1456800.0],["2012-08-28",37.04,37.61,36.79,37.31,1523500.0],["2012-08-29",37.46,37.8,37.31,37.68,1852500.0],["2012-08-30",37.43,37.51,37.03,37.31,1724300.0],["2012-08-31",37.58,37.87,36.93,37.51,2138900.0],["2012-09-04",37.36,37.9,37.27,37.67,1774800.0],["2012-09-05",37.75,38.35,37.39,37.71,2241300.0],["2012-09-06",38.02,39.37,38.0,39.21,3527500.0],["2012-09-07",39.04,39.46,38.56,38.73,1871200.0],["2012-09-10",38.6,38.78,38.02,38.49,2025900.0],["2012-09-11",38.49,38.83,38.09,38.12,3293400.0],["2012-09-12",38.34,38.34,37.62,37.89,4265800.0],["2012-09-13",37.92,38.43,37.7,38.18,3667700.0],["2012-09-14",38.2,39.67,38.2,39.03,3446200.0],["2012-09-17",38.96,39.08,38.57,38.84,2108900.0],["2012-09-18",38.69,38.9,38.2,38.65,1671300.0],["2012-09-19",38.6,39.12,38.52,38.96,1532600.0],["2012-09-20",38.82,38.9,38.32,38.68,1377500.0],["2012-09-21",38.85,39.2,38.77,38.81,2120500.0],["2012-09-24",38.42,38.63,38.01,38.36,1312300.0],["2012-09-25",38.62,39.47,38.41,38.46,3150700.0],["2012-09-26",38.51,38.71,37.52,37.93,1978900.0],["2012-09-27",38.34,38.95,38.31,38.49,3406800.0],["2012-09-28",38.3,38.42,37.78,38.26,1776900.0],["2012-10-01",38.45,38.95,37.9,38.21,1871900.0],["2012-10-02",38.45,38.79,38.11,38.43,2056000.0],["2012-10-03",38.5,39.11,38.26,39.04,2192200.0],["2012-10-04",39.06,39.5,38.76,39.43,2106300.0],["2012-10-05",39.5,39.94,39.24,39.41,2595800.0],["2012-10-08",39.31,40.32,39.05,39.6,2818500.0],["2012-10-09",39.43,39.45,38.16,38.36,1964100.0],["2012-10-10",38.21,38.53,37.61,37.83,1637800.0],["2012-10-11",38.27,38.59,37.79,37.89,1761200.0],["2012-10-12",37.99,38.42,37.58,37.58,1197000.0],["2012-10-15",37.55,37.96,37.24,37.9,1439400.0],["2012-10-16",38.03,38.95,37.95,38.73,1445400.0],["2012-10-17",38.63,38.82,37.93,37.98,1593800.0],["2012-10-18",37.9,37.99,37.08,37.28,2008800.0],["2012-10-19",37.23,37.39,36.02,36.37,3062900.0],["2012-10-22",36.25,36.65,36.03,36.57,1812600.0],["2012-10-23",36.0,36.77,35.8,36.49,2083600.0],["2012-10-24",36.88,37.0,35.77,36.11,5311100.0],["2012-10-25",39.75,40.08,38.1,38.54,8543200.0],["2012-10-26",38.49,39.31,37.93,38.39,2952900.0],["2012-10-31",39.07,39.07,37.56,37.99,2638600.0],["2012-11-01",37.95,38.66,37.79,38.57,1652200.0],["2012-11-02",38.76,38.86,38.15,38.28,2610900.0],["2012-11-05",38.27,39.0,38.1,38.96,1594200.0],["2012-11-06",39.0,39.26,38.78,38.87,2177500.0],["2012-11-07",38.46,38.67,37.39,37.57,2690400.0],["2012-11-08",37.7,37.9,37.0,37.07,1616900.0],["2012-11-09",36.96,37.12,36.16,36.4,2882800.0],["2012-11-12",36.56,36.79,36.03,36.57,1384200.0],["2012-11-13",36.28,36.89,36.11,36.31,1483000.0],["2012-11-14",36.5,36.61,35.27,35.38,1932600.0],["2012-11-15",35.41,36.59,35.07,36.23,4910300.0],["2012-11-16",36.24,36.57,35.52,36.1,2172800.0],["2012-11-19",36.68,36.68,35.83,35.87,2051200.0],["2012-11-20",35.84,36.62,35.51,35.63,2786600.0],["2012-11-21",35.78,36.15,35.59,35.83,1426800.0],["2012-11-23",36.07,36.2,35.75,35.97,885800.0],["2012-11-26",35.94,36.46,35.5,35.73,1950400.0],["2012-11-27",35.78,35.79,34.09,34.57,4867100.0],["2012-11-28",34.8,35.96,34.74,35.88,3804100.0],["2012-11-29",36.05,36.45,35.68,36.24,2108500.0],["2012-11-30",36.26,36.71,36.02,36.62,2546500.0],["2012-12-03",36.73,36.75,35.78,36.1,2574900.0],["2012-12-04",36.18,36.27,35.65,36.0,1547400.0],["2012-12-05",35.97,36.0,35.02,35.5,2413300.0],["2012-12-06",37.87,39.43,37.82,39.06,7575700.0],["2012-12-07",38.94,39.2,38.5,38.82,3205800.0],["2012-12-10",38.73,39.37,38.6,39.2,2481700.0],["2012-12-11",39.42,39.82,38.87,39.6,2888700.0],["2012-12-12",39.52,40.61,39.51,39.97,4205700.0],["2012-12-13",39.82,40.27,39.01,39.09,2206200.0],["2012-12-14",39.0,39.51,38.66,38.96,2244900.0],["2012-12-17",39.02,39.72,38.51,39.46,2777200.0],["2012-12-18",39.53,41.11,39.46,40.94,4522200.0],["2012-12-19",41.15,41.66,40.92,41.41,4074000.0],["2012-12-20",41.36,41.88,40.82,41.86,2485400.0],["2012-12-21",40.79,41.78,40.28,41.76,3003100.0],["2012-12-24",41.61,41.72,41.17,41.39,625300.0],["2012-12-26",41.34,41.67,41.01,41.25,1573300.0],["2012-12-27",41.34,41.56,40.27,41.03,2467100.0],["2012-12-28",40.8,41.0,40.36,40.4,1633600.0],["2012-12-31",40.31,41.01,40.05,40.91,2065400.0],["2013-01-02",41.86,42.53,41.8,42.16,2468800.0],["2013-01-03",41.89,41.99,40.83,40.95,2091900.0],["2013-01-04",40.48,40.65,39.95,40.43,2244300.0],["2013-01-07",40.23,40.94,40.22,40.77,2653000.0],["2013-01-08",40.88,40.91,39.86,40.14,2885000.0],["2013-01-09",40.34,40.37,39.48,39.7,2991900.0],["2013-01-10",39.98,39.98,39.22,39.5,3078500.0],["2013-01-11",39.64,39.7,39.11,39.59,1825200.0],["2013-01-14",39.49,40.08,39.3,39.99,1734900.0],["2013-01-15",39.67,39.76,39.03,39.66,1633700.0],["2013-01-16",39.34,39.56,39.0,39.37,1781400.0],["2013-01-17",39.64,39.86,39.47,39.75,2147400.0],["2013-01-18",39.73,39.97,39.5,39.96,1549600.0],["2013-01-22",40.0,40.52,39.48,39.93,2802700.0],["2013-01-23",40.18,40.48,39.73,40.06,2116800.0],["2013-01-24",40.12,40.84,40.05,40.56,2333200.0],["2013-01-25",40.8,41.49,40.69,41.15,2563700.0],["2013-01-28",41.27,41.39,40.3,40.69,2039600.0],["2013-01-29",40.5,40.71,39.72,40.18,1927000.0],["2013-01-30",40.25,40.69,40.17,40.4,1270600.0],["2013-01-31",40.26,40.9,40.26,40.71,1335900.0],["2013-02-01",40.92,41.99,40.89,41.81,2836000.0],["2013-02-04",41.57,41.87,41.09,41.36,3389400.0],["2013-02-05",41.46,41.49,41.02,41.05,2141900.0],["2013-02-06",41.16,42.0,41.16,41.58,5905000.0],["2013-02-07",33.8,35.49,33.55,35.26,27195100.0],["2013-02-08",35.5,35.58,34.78,35.42,7051500.0],["2013-02-11",35.56,35.64,34.9,35.31,7253000.0],["2013-02-12",35.36,36.91,35.08,36.74,9682900.0],["2013-02-13",36.82,37.44,36.08,37.31,6339400.0],["2013-02-14",37.26,37.93,36.63,37.87,5146400.0],["2013-02-15",37.83,39.0,37.83,38.49,6736900.0],["2013-02-19",38.44,38.81,38.07,38.58,3906300.0],["2013-02-20",38.62,38.76,37.37,37.4,4099700.0],["2013-02-21",37.3,37.53,36.47,37.07,2987600.0],["2013-02-22",37.17,37.41,36.0,36.27,5544700.0],["2013-02-25",37.18,37.3,36.31,36.31,4466700.0],["2013-02-26",36.36,36.73,36.0,36.36,2212500.0],["2013-02-27",36.36,36.78,36.05,36.58,2411600.0],["2013-02-28",36.6,37.19,36.6,36.96,2756900.0],["2013-03-01",36.7,36.83,36.15,36.65,2846400.0],["2013-03-04",36.64,37.74,36.56,37.4,2814800.0],["2013-03-05",37.48,37.9,37.15,37.49,2169700.0],["2013-03-06",37.54,38.19,37.3,37.53,2882600.0],["2013-03-07",37.7,37.75,37.05,37.28,3385700.0],["2013-03-08",37.38,37.55,37.0,37.24,2655200.0],["2013-03-11",37.22,37.49,34.94,35.6,13469900.0],["2013-03-12",35.48,35.54,34.55,34.77,8246200.0],["2013-03-13",34.89,34.92,34.3,34.66,4262500.0],["2013-03-14",34.75,35.09,34.45,34.66,3524600.0],["2013-03-15",35.35,35.41,34.54,34.69,6118400.0],["2013-03-18",34.3,35.03,34.26,34.55,3929900.0],["2013-03-19",34.55,35.07,34.26,34.67,4511000.0],["2013-03-20",35.09,35.6,34.81,35.45,4430200.0],["2013-03-21",35.06,35.51,34.87,35.01,2368700.0],["2013-03-22",35.2,35.28,34.69,34.78,2174300.0],["2013-03-25",34.79,34.99,34.35,34.4,3285500.0],["2013-03-26",34.61,35.15,34.54,35.08,2589500.0],["2013-03-27",34.98,35.21,34.56,35.16,1497000.0],["2013-03-28",35.07,35.34,34.85,35.32,1904100.0],["2013-04-01",35.37,35.41,34.81,34.9,2191500.0],["2013-04-02",35.04,35.35,34.79,34.84,2087900.0],["2013-04-03",34.9,35.15,34.68,34.78,2529700.0],["2013-04-04",34.64,34.84,34.03,34.06,4128600.0],["2013-04-05",33.65,34.58,33.46,34.18,4049700.0],["2013-04-08",34.28,34.52,33.92,34.49,2194700.0],["2013-04-09",34.48,34.79,34.36,34.67,3217400.0],["2013-04-10",34.83,36.17,34.81,36.04,4245100.0],["2013-04-11",36.0,36.14,35.59,35.79,2445200.0],["2013-04-12",35.71,35.89,35.21,35.41,2230500.0],["2013-04-15",35.14,35.31,34.29,34.44,2602400.0],["2013-04-16",34.74,35.01,34.56,34.79,2798700.0],["2013-04-17",34.46,34.97,33.86,34.18,2850400.0],["2013-04-18",34.13,34.22,33.27,33.74,4051200.0],["2013-04-19",33.6,33.7,33.36,33.55,2938800.0],["2013-04-22",32.72,34.73,32.63,34.28,3797400.0],["2013-04-23",34.57,35.6,34.54,35.47,3354700.0],["2013-04-24",35.39,36.36,35.15,36.09,7071700.0],["2013-04-25",42.25,43.68,41.81,42.48,16795800.0],["2013-04-26",42.28,42.85,41.63,42.61,5641900.0],["2013-04-29",42.48,43.22,42.26,43.03,3296100.0],["2013-04-30",43.09,44.21,42.99,43.91,3887000.0],["2013-05-01",43.87,44.15,43.47,43.64,2015600.0],["2013-05-02",43.52,44.47,43.52,44.32,1968000.0],["2013-05-03",44.79,45.71,44.5,45.27,2442400.0],["2013-05-06",45.29,45.48,44.75,45.06,1709900.0],["2013-05-07",45.31,45.82,44.88,45.15,1514600.0],["2013-05-08",44.83,45.44,44.75,45.29,2051700.0],["2013-05-09",45.28,45.85,45.01,45.61,2219800.0],["2013-05-10",45.86,46.88,45.47,46.7,2711800.0],["2013-05-13",46.41,47.53,46.15,46.71,2610200.0],["2013-05-14",46.65,47.07,46.5,46.9,1474700.0],["2013-05-15",46.61,48.44,46.42,48.03,2880200.0],["2013-05-16",48.0,48.47,46.72,46.93,3003600.0],["2013-05-17",47.45,47.75,47.08,47.49,2257700.0],["2013-05-20",47.49,48.22,47.4,47.89,1728900.0],["2013-05-21",47.85,47.99,47.06,47.28,1957200.0],["2013-05-22",47.42,47.83,45.87,46.12,2980500.0],["2013-05-23",45.94,46.58,45.72,46.35,1818300.0],["2013-05-24",45.93,46.14,45.45,46.04,1203100.0],["2013-05-28",46.52,46.98,46.18,46.56,1979700.0],["2013-05-29",46.37,46.89,46.05,46.36,2593600.0],["2013-05-30",46.38,47.7,46.36,47.09,2904900.0],["2013-05-31",46.78,47.34,46.11,46.12,2721800.0],["2013-06-03",46.22,46.44,44.91,45.91,2536800.0],["2013-06-04",45.92,46.18,44.61,44.65,2489100.0],["2013-06-05",44.58,45.06,44.17,44.3,1669700.0],["2013-06-06",44.3,44.7,43.91,44.56,1320200.0],["2013-06-07",44.97,45.28,44.61,45.26,1038200.0],["2013-06-10",45.19,45.19,44.39,44.75,1093800.0],["2013-06-11",44.33,44.51,43.75,43.84,1746400.0],["2013-06-12",43.9,43.99,42.21,42.52,3188700.0],["2013-06-13",42.42,42.86,41.66,42.64,2620700.0],["2013-06-14",42.68,43.17,42.09,42.56,1614200.0],["2013-06-17",43.07,43.65,42.78,42.94,1644300.0],["2013-06-18",42.58,43.02,42.44,42.84,1647000.0],["2013-06-19",42.92,43.14,42.49,42.56,1422100.0],["2013-06-20",41.99,42.48,41.12,41.25,1769000.0],["2013-06-21",41.46,41.69,40.46,40.75,3171600.0],["2013-06-24",40.47,41.69,40.08,41.41,2489300.0],["2013-06-25",42.07,42.38,41.74,41.91,2030600.0],["2013-06-26",42.18,43.1,42.0,42.76,1931600.0],["2013-06-27",42.9,43.1,42.67,42.69,1136900.0],["2013-06-28",42.43,43.0,42.28,42.55,1660100.0],["2013-07-01",42.74,43.04,42.5,42.97,1816600.0],["2013-07-02",42.97,43.16,42.21,42.55,1767900.0],["2013-07-03",42.28,43.01,42.17,42.69,462600.0],["2013-07-05",42.98,43.29,42.57,43.03,949800.0],["2013-07-08",43.27,43.45,42.77,43.03,1473900.0],["2013-07-09",43.19,43.65,42.72,43.56,2120100.0],["2013-07-10",43.54,43.74,42.98,43.52,1638800.0],["2013-07-11",43.91,44.61,43.72,44.5,1866300.0],["2013-07-12",44.65,45.2,44.47,44.92,1474600.0],["2013-07-15",44.83,44.93,44.23,44.69,1034700.0],["2013-07-16",44.8,45.07,44.17,44.42,1474000.0],["2013-07-17",44.49,45.18,44.49,45.09,1171600.0],["2013-07-18",45.25,45.65,45.19,45.34,1563800.0],["2013-07-19",45.34,45.4,44.7,44.81,1472600.0],["2013-07-22",45.1,45.1,43.7,44.1,2973200.0],["2013-07-23",44.19,44.35,43.41,44.25,2335000.0],["2013-07-24",44.71,44.81,43.83,43.87,3606700.0],["2013-07-25",42.5,45.59,42.4,45.19,4888300.0],["2013-07-26",44.86,47.28,44.86,47.23,4125900.0],["2013-07-29",47.05,47.1,46.33,46.75,2444900.0],["2013-07-30",46.9,47.11,46.47,47.07,2017500.0],["2013-07-31",47.21,47.49,46.82,47.2,1932000.0],["2013-08-01",47.51,47.77,47.34,47.64,1638700.0],["2013-08-02",47.78,47.78,46.66,46.85,1217100.0],["2013-08-05",46.69,46.97,46.46,46.9,1503700.0],["2013-08-06",46.73,46.95,46.17,46.26,1414200.0],["2013-08-07",46.13,46.2,45.63,46.09,1383200.0],["2013-08-08",46.24,46.67,45.9,46.63,1305400.0],["2013-08-09",46.7,46.98,46.15,46.52,1009800.0],["2013-08-12",46.22,47.17,46.13,46.71,1287200.0],["2013-08-13",46.71,47.19,46.36,46.94,995000.0],["2013-08-14",46.94,47.12,46.45,46.81,929500.0],["2013-08-15",46.35,46.35,45.75,46.19,1716300.0],["2013-08-16",46.0,46.34,45.75,45.91,1621900.0],["2013-08-19",45.95,46.37,45.53,46.0,1368800.0],["2013-08-20",46.02,46.33,45.76,46.21,908800.0],["2013-08-21",45.74,46.44,45.68,46.29,1361400.0],["2013-08-22",46.34,47.43,46.08,47.3,919200.0],["2013-08-23",47.44,47.44,46.73,47.1,1310400.0],["2013-08-26",47.02,47.1,46.44,46.6,861900.0],["2013-08-27",46.13,46.57,45.86,46.3,1603800.0],["2013-08-28",46.33,46.69,46.15,46.41,1278900.0],["2013-08-29",46.19,46.8,46.01,46.5,1139300.0],["2013-08-30",46.49,46.49,45.82,45.98,1068500.0],["2013-09-03",46.4,47.05,46.4,46.85,1172900.0],["2013-09-04",47.06,47.66,46.43,47.43,1321300.0],["2013-09-05",47.29,48.01,47.24,47.92,1123300.0],["2013-09-06",48.11,48.2,46.76,47.58,1576700.0],["2013-09-09",47.67,49.1,47.67,48.89,2217400.0],["2013-09-10",49.1,49.46,48.89,49.43,1711800.0],["2013-09-11",49.4,50.21,49.2,50.13,2043000.0],["2013-09-12",50.03,50.71,49.81,50.57,1582300.0],["2013-09-13",50.81,51.32,50.59,51.27,2276600.0],["2013-09-16",51.67,51.93,51.29,51.37,1756800.0],["2013-09-17",51.35,51.74,51.12,51.58,1191800.0],["2013-09-18",51.9,52.48,51.64,52.38,2543000.0],["2013-09-19",52.55,53.03,52.3,52.77,2987000.0],["2013-09-20",52.91,53.2,52.33,52.71,3157400.0],["2013-09-23",52.69,52.95,51.89,51.98,3218400.0],["2013-09-24",52.04,52.41,51.81,51.93,1781300.0],["2013-09-25",52.07,52.43,51.56,52.08,1573700.0],["2013-09-26",52.36,52.92,52.21,52.77,1121600.0],["2013-09-27",51.7,52.39,51.47,51.75,1854000.0],["2013-09-30",51.31,51.89,50.85,51.7,1504200.0],["2013-10-01",51.74,52.44,51.51,52.42,1167300.0],["2013-10-02",51.88,52.34,51.58,52.22,1066400.0],["2013-10-03",52.27,52.4,50.93,51.16,1500300.0],["2013-10-04",51.31,52.47,51.18,52.32,1524200.0],["2013-10-07",52.2,52.73,51.64,51.67,1267300.0],["2013-10-08",51.55,51.87,49.9,50.0,1488300.0],["2013-10-09",50.25,50.33,48.31,49.3,2214100.0],["2013-10-10",49.74,51.32,49.65,51.06,2058700.0],["2013-10-11",51.04,52.12,51.02,51.89,1520500.0],["2013-10-14",51.64,51.99,51.13,51.89,977700.0],["2013-10-15",51.3,52.29,51.0,51.31,1630800.0],["2013-10-16",51.67,52.11,51.55,51.81,1401100.0],["2013-10-17",52.29,52.5,51.79,52.04,1397600.0],["2013-10-18",52.17,52.43,51.97,52.15,2230900.0],["2013-10-21",52.28,52.64,51.98,52.2,1749900.0],["2013-10-22",51.87,53.61,51.87,53.39,2454800.0],["2013-10-23",52.44,52.81,51.75,51.87,5563600.0],["2013-10-24",46.79,47.58,45.96,46.06,12288100.0],["2013-10-25",46.82,47.07,45.11,45.88,5556500.0],["2013-10-28",45.34,46.07,45.19,45.78,3513100.0],["2013-10-29",46.08,46.75,45.79,46.57,2880600.0],["2013-10-30",46.53,46.79,45.45,45.55,2890200.0],["2013-10-31",45.54,46.07,44.7,44.76,3521600.0],["2013-11-01",45.01,45.41,44.77,45.07,2495800.0],["2013-11-04",45.13,45.9,45.07,45.67,1860100.0],["2013-11-05",45.34,45.66,44.79,45.21,1967700.0],["2013-11-06",45.31,45.48,44.84,45.16,1214100.0],["2013-11-07",45.36,45.42,44.4,44.48,1905300.0],["2013-11-08",44.57,45.27,44.55,45.27,2033200.0],["2013-11-11",45.11,45.34,44.78,45.24,1365200.0],["2013-11-12",45.09,45.31,44.94,45.11,1236100.0],["2013-11-13",45.03,46.66,44.86,46.53,2323200.0],["2013-11-14",46.41,46.85,46.01,46.17,1326200.0],["2013-11-15",46.11,46.31,45.62,45.76,1595900.0],["2013-11-18",45.67,46.23,45.6,45.73,1231700.0],["2013-11-19",45.77,46.02,45.13,45.35,1232400.0],["2013-11-20",45.46,45.78,45.02,45.22,1308100.0],["2013-11-21",45.0,45.04,44.25,44.45,2680600.0],["2013-11-22",44.59,44.79,44.08,44.2,1689300.0],["2013-11-25",44.45,45.32,44.01,44.63,2106000.0],["2013-11-26",44.74,44.84,44.19,44.27,1582400.0],["2013-11-27",44.24,44.9,44.23,44.4,1115300.0],["2013-11-29",44.4,44.88,44.33,44.72,685100.0],["2013-12-02",44.71,44.71,44.0,44.11,2241700.0],["2013-12-03",43.92,45.75,43.87,45.65,3123100.0],["2013-12-04",45.33,46.55,45.2,45.86,3379900.0],["2013-12-05",45.91,45.91,44.76,45.12,2563700.0],["2013-12-06",45.68,45.74,44.55,44.95,2184100.0],["2013-12-09",43.99,44.85,43.81,44.35,3802000.0],["2013-12-10",44.27,45.36,44.04,45.01,2931800.0],["2013-12-11",45.1,45.38,44.41,44.44,1819000.0],["2013-12-12",44.35,44.6,43.74,43.76,2355600.0],["2013-12-13",44.13,45.88,44.1,45.72,3620000.0],["2013-12-16",45.82,45.86,45.02,45.39,2056800.0],["2013-12-17",45.37,45.84,45.22,45.58,1103400.0],["2013-12-18",45.61,46.79,45.39,46.55,3887900.0],["2013-12-19",46.52,46.71,46.24,46.6,1998000.0],["2013-12-20",46.81,47.9,46.63,47.7,3855900.0],["2013-12-23",47.7,47.9,47.06,47.51,1741900.0],["2013-12-24",47.43,47.74,47.34,47.73,591100.0],["2013-12-26",47.9,47.97,46.91,47.3,1180100.0],["2013-12-27",47.31,47.43,46.74,46.88,1399300.0],["2013-12-30",46.97,47.23,46.58,46.94,1226500.0],["2013-12-31",46.98,47.41,46.89,47.18,990600.0],["2014-01-02",47.11,47.18,46.42,46.53,935100.0],["2014-01-03",46.68,46.96,46.27,46.45,960400.0],["2014-01-06",46.4,46.58,45.8,46.11,1754500.0],["2014-01-07",46.25,47.14,46.01,47.01,1480000.0],["2014-01-08",46.99,47.26,46.65,46.68,2228500.0],["2014-01-09",46.78,47.91,46.77,47.62,1686600.0],["2014-01-10",47.78,48.24,47.63,48.2,1425400.0],["2014-01-13",48.17,48.17,45.86,46.3,2134400.0],["2014-01-14",46.27,47.52,46.22,47.44,1538600.0],["2014-01-15",47.56,49.49,47.35,49.15,2829200.0],["2014-01-16",49.2,49.22,48.25,48.74,1180900.0],["2014-01-17",48.7,49.06,48.36,48.58,1369000.0],["2014-01-21",48.82,49.0,48.35,48.95,1227900.0],["2014-01-22",48.93,49.45,48.68,49.18,1724400.0],["2014-01-23",48.77,49.71,48.53,49.61,2466300.0],["2014-01-24",49.35,49.39,48.12,48.34,1974700.0],["2014-01-27",48.49,48.72,47.37,47.84,1652400.0],["2014-01-28",47.81,48.49,47.64,48.35,1162600.0],["2014-01-29",47.98,48.34,47.41,47.55,1379600.0],["2014-01-30",47.94,48.68,47.68,48.47,1326700.0],["2014-01-31",47.97,48.07,47.46,47.68,1884400.0],["2014-02-03",48.88,49.5,45.59,46.01,6603000.0],["2014-02-04",46.37,46.96,46.09,46.49,3047400.0],["2014-02-05",46.43,47.79,46.2,47.42,5598500.0],["2014-02-06",54.99,57.76,54.8,57.18,14583100.0],["2014-02-07",56.99,57.2,56.25,56.64,4848800.0],["2014-02-10",56.41,58.05,56.41,58.01,4644400.0],["2014-02-11",58.12,59.95,57.86,59.79,4895000.0],["2014-02-12",59.77,61.11,59.07,59.14,4759400.0],["2014-02-13",58.64,59.94,58.63,59.71,3855100.0],["2014-02-14",59.66,60.17,58.81,60.03,6326700.0],["2014-02-18",59.79,60.81,59.72,60.62,2775000.0],["2014-02-19",60.61,60.81,60.04,60.52,2928800.0],["2014-02-20",60.7,61.61,60.5,61.55,2139700.0],["2014-02-21",61.65,62.5,61.27,61.73,2487000.0],["2014-02-24",61.65,63.14,61.41,62.64,3047200.0],["2014-02-25",62.75,62.88,61.51,61.67,2312500.0],["2014-02-26",61.94,62.41,61.42,61.48,2390600.0],["2014-02-27",61.8,62.74,61.8,62.74,2541200.0],["2014-02-28",62.93,63.15,60.92,61.13,2614200.0],["2014-03-03",60.49,61.39,60.01,61.26,2165600.0],["2014-03-04",61.95,62.65,61.77,62.64,1924600.0],["2014-03-05",62.67,62.79,61.49,61.51,2026800.0],["2014-03-06",61.79,62.14,61.19,61.37,2075000.0],["2014-03-07",61.83,62.01,60.75,61.0,1762800.0],["2014-03-10",61.19,61.19,59.08,59.39,3222500.0],["2014-03-11",59.71,60.93,58.88,60.23,2873800.0],["2014-03-12",59.63,60.48,59.0,60.44,1785300.0],["2014-03-13",60.64,60.95,58.67,59.03,1473100.0],["2014-03-14",58.74,59.93,58.54,59.53,1439400.0],["2014-03-17",59.96,60.71,59.48,59.8,1273600.0],["2014-03-18",59.84,60.9,59.69,60.61,1738800.0],["2014-03-19",60.54,60.89,59.89,60.11,1910200.0],["2014-03-20",59.7,62.92,59.7,61.96,4060900.0],["2014-03-21",62.68,62.74,60.47,60.72,3392600.0],["2014-03-24",60.95,61.16,58.55,59.58,2977600.0],["2014-03-25",60.1,60.53,56.8,57.86,4488300.0],["2014-03-26",58.65,58.92,57.21,57.75,2679800.0],["2014-03-27",57.5,58.63,56.52,58.11,2627900.0],["2014-03-28",58.44,59.23,57.84,58.24,1446000.0],["2014-03-31",58.55,59.13,58.05,58.21,1726200.0],["2014-04-01",58.76,59.71,58.59,59.62,1579600.0],["2014-04-02",59.62,59.76,58.1,58.18,2434400.0],["2014-04-03",58.25,58.35,56.23,56.44,2937000.0],["2014-04-04",57.1,57.1,53.47,54.35,4903600.0],["2014-04-07",54.12,54.6,53.11,53.84,3551900.0],["2014-04-08",54.0,54.76,53.55,54.45,2253900.0],["2014-04-09",54.75,55.22,54.45,55.18,2470900.0],["2014-04-10",55.38,55.49,52.82,52.88,3100800.0],["2014-04-11",52.34,53.4,51.79,52.61,3544400.0],["2014-04-14",53.1,54.13,52.41,52.96,2105100.0],["2014-04-15",52.96,53.85,51.67,53.57,2377500.0],["2014-04-16",53.81,54.55,53.28,54.52,1888300.0],["2014-04-17",54.33,54.75,53.69,54.3,1367300.0],["2014-04-21",54.56,54.78,53.84,54.42,989500.0],["2014-04-22",54.44,55.44,54.19,54.71,1492500.0],["2014-04-23",54.67,55.1,53.31,53.77,2456500.0],["2014-04-24",54.51,54.7,52.54,53.35,1753500.0],["2014-04-25",53.09,53.3,51.67,52.03,2197200.0],["2014-04-28",52.57,52.75,50.57,51.14,3286400.0],["2014-04-29",51.35,52.55,50.52,52.48,3595300.0],["2014-04-30",52.39,53.29,51.65,53.07,1972800.0],["2014-05-01",53.49,55.17,53.08,54.53,4436400.0],["2014-05-02",55.24,56.75,53.02,53.18,7190400.0],["2014-05-05",53.03,54.3,52.54,54.13,2298300.0],["2014-05-06",53.7,54.24,52.16,52.4,1906800.0],["2014-05-07",52.48,52.96,51.1,51.86,2600100.0],["2014-05-08",51.6,52.73,51.42,52.21,2171200.0],["2014-05-09",52.32,53.07,51.86,52.82,1463400.0],["2014-05-12",52.94,53.83,52.8,53.43,1873000.0],["2014-05-13",53.8,54.25,53.19,53.3,1739400.0],["2014-05-14",54.41,55.2,54.04,54.06,2932000.0],["2014-05-15",53.84,54.03,52.4,53.51,1811400.0],["2014-05-16",53.59,53.59,52.51,53.33,1438100.0],["2014-05-19",53.1,54.0,52.55,53.34,2320300.0],["2014-05-20",53.18,53.37,51.99,52.24,2242100.0],["2014-05-21",52.38,53.97,51.76,53.88,2432300.0],["2014-05-22",53.92,53.97,53.17,53.48,1175500.0],["2014-05-23",53.68,53.84,53.08,53.65,894400.0],["2014-05-27",54.01,54.72,53.86,54.61,1586600.0],["2014-05-28",54.72,54.79,53.85,54.35,1718600.0],["2014-05-29",54.4,54.92,54.04,54.77,2006900.0],["2014-05-30",54.89,54.92,54.01,54.34,1301700.0],["2014-06-02",54.56,54.71,53.53,54.36,1474500.0],["2014-06-03",54.05,55.31,53.95,55.09,1796800.0],["2014-06-04",54.78,55.54,54.51,55.19,1393900.0],["2014-06-05",55.16,56.1,54.84,55.9,1652900.0],["2014-06-06",56.31,57.66,56.03,57.47,2697800.0],["2014-06-09",57.45,58.57,57.37,58.13,2735000.0],["2014-06-10",57.97,58.36,57.6,58.11,2035500.0],["2014-06-11",57.78,58.49,57.39,58.3,1179500.0],["2014-06-12",58.01,58.95,57.78,58.51,1600500.0],["2014-06-13",58.59,58.98,58.33,58.84,1348100.0],["2014-06-16",58.74,60.9,58.34,60.25,3429700.0],["2014-06-17",60.58,61.78,60.36,60.59,3779300.0],["2014-06-18",60.58,61.13,60.05,61.07,1652800.0],["2014-06-19",61.19,61.38,60.72,61.33,1306300.0],["2014-06-20",61.47,61.47,60.76,61.22,1890700.0],["2014-06-23",61.28,62.35,60.95,62.12,1892900.0],["2014-06-24",61.83,62.76,61.39,61.61,1210000.0],["2014-06-25",61.44,61.68,60.62,61.17,1947900.0],["2014-06-26",61.36,61.44,60.4,61.03,1209500.0],["2014-06-27",60.92,61.08,60.58,61.01,899100.0],["2014-06-30",60.97,61.37,60.79,61.06,1119900.0],["2014-07-01",61.1,61.77,61.06,61.63,1461500.0],["2014-07-02",61.71,62.11,61.48,61.84,1414700.0],["2014-07-03",61.95,62.2,61.83,62.01,773700.0],["2014-07-07",62.0,62.36,61.66,61.89,1997200.0],["2014-07-08",61.9,62.0,59.49,59.75,2666900.0],["2014-07-09",60.35,61.1,60.0,60.69,2729300.0],["2014-07-10",59.75,60.45,59.47,60.07,1403700.0],["2014-07-11",60.07,60.21,59.76,59.9,2225900.0],["2014-07-14",60.31,61.34,60.23,60.34,1409500.0],["2014-07-15",60.06,60.85,59.23,59.72,1379000.0],["2014-07-16",59.72,59.86,58.8,59.11,1977200.0],["2014-07-17",58.95,59.58,58.21,58.32,1394300.0],["2014-07-18",58.63,59.36,58.32,59.24,1612700.0],["2014-07-21",58.96,59.13,58.37,58.49,1043400.0],["2014-07-22",58.81,59.22,58.71,58.92,1230700.0],["2014-07-23",58.98,59.03,58.46,58.49,909600.0],["2014-07-24",59.53,59.9,59.0,59.8,2376900.0],["2014-07-25",59.6,59.85,59.29,59.71,1197200.0],["2014-07-28",59.82,59.98,59.34,59.44,2399400.0],["2014-07-29",60.37,60.48,58.89,59.0,2223400.0],["2014-07-30",59.55,61.01,59.55,60.73,5178600.0],["2014-07-31",58.29,61.24,58.13,59.02,5135200.0],["2014-08-01",58.79,59.65,56.89,57.09,3808600.0],["2014-08-04",57.1,57.79,56.83,57.62,1697500.0],["2014-08-05",57.16,57.73,56.42,56.86,1818500.0],["2014-08-06",56.7,56.94,56.41,56.54,1492600.0],["2014-08-07",57.09,57.33,56.51,56.55,1258400.0],["2014-08-08",56.66,57.58,56.4,57.52,1446200.0],["2014-08-11",57.92,58.2,57.51,57.98,975400.0],["2014-08-12",57.95,57.96,57.16,57.53,830900.0],["2014-08-13",57.81,58.73,57.54,58.7,1154100.0],["2014-08-14",58.63,59.1,58.53,59.01,1402900.0],["2014-08-15",59.47,59.79,59.02,59.66,2228000.0],["2014-08-18",60.0,60.72,59.94,60.7,1255600.0],["2014-08-19",60.63,60.99,60.54,60.89,880100.0],["2014-08-20",60.7,61.0,60.32,60.95,936500.0],["2014-08-21",60.95,61.16,60.6,60.86,834200.0],["2014-08-22",60.98,61.16,59.96,60.42,1099700.0],["2014-08-25",60.42,60.8,60.16,60.49,650400.0],["2014-08-26",60.41,60.85,60.35,60.56,666600.0],["2014-08-27",60.84,61.35,60.34,60.5,1466400.0],["2014-08-28",60.18,60.42,59.83,60.02,1232600.0],["2014-08-29",60.36,60.68,60.15,60.42,1135200.0],["2014-09-02",60.5,60.99,60.38,60.69,1406600.0],["2014-09-03",60.45,60.99,60.32,60.37,962900.0],["2014-09-04",60.56,61.27,60.33,60.42,1119100.0],["2014-09-05",61.1,61.67,60.61,61.54,1525100.0],["2014-09-08",61.24,62.49,61.09,61.82,1104000.0],["2014-09-09",61.89,61.97,61.05,61.17,788200.0],["2014-09-10",61.15,62.11,60.84,62.05,1097200.0],["2014-09-11",62.01,62.63,61.59,62.32,1092000.0],["2014-09-12",62.36,62.88,62.11,62.47,1626300.0],["2014-09-15",62.41,62.77,61.0,61.35,1874900.0],["2014-09-16",61.22,62.53,61.02,62.16,1587400.0],["2014-09-17",61.91,63.18,61.91,62.31,1846200.0],["2014-09-18",62.5,64.37,62.28,64.35,2470100.0],["2014-09-19",64.38,64.74,62.01,62.42,3408100.0],["2014-09-22",62.23,62.23,60.7,61.41,1759200.0],["2014-09-23",61.23,61.47,60.62,60.64,1085900.0],["2014-09-24",60.62,61.75,60.18,61.51,1278200.0],["2014-09-25",61.48,61.85,59.5,59.51,1872900.0],["2014-09-26",60.04,60.15,59.52,59.83,1196300.0],["2014-09-29",58.93,59.9,58.57,59.74,1370300.0],["2014-09-30",60.11,60.24,59.37,59.8,1067400.0],["2014-10-01",59.51,59.71,57.9,58.24,1742800.0],["2014-10-02",58.23,58.83,57.44,58.09,1556800.0],["2014-10-03",58.45,60.1,58.45,59.74,1633900.0],["2014-10-06",59.82,60.36,59.03,59.15,1000400.0],["2014-10-07",58.91,59.03,57.63,57.65,1438100.0],["2014-10-08",57.5,59.26,57.2,59.07,1528100.0],["2014-10-09",58.81,59.48,58.02,58.25,1317200.0],["2014-10-10",58.06,58.8,56.53,56.55,1551900.0],["2014-10-13",56.34,57.21,55.5,55.55,1538900.0],["2014-10-14",56.08,57.27,55.61,55.65,2074900.0],["2014-10-15",54.99,55.42,53.85,54.63,3556900.0],["2014-10-16",52.28,54.05,51.74,53.38,5585800.0],["2014-10-17",54.0,54.43,53.31,53.84,2222700.0],["2014-10-20",53.66,54.4,53.52,53.99,2337600.0],["2014-10-21",54.41,55.38,54.29,55.01,2214600.0],["2014-10-22",55.03,55.34,53.93,53.95,1534000.0],["2014-10-23",54.58,55.03,54.36,54.53,1553900.0],["2014-10-24",54.73,55.31,54.14,55.28,1104200.0],["2014-10-27",55.08,55.36,54.37,55.29,1287700.0],["2014-10-28",55.66,57.41,55.41,57.15,2360300.0],["2014-10-29",57.09,57.35,55.98,56.21,3960300.0],["2014-10-30",55.92,59.86,55.78,59.83,4409800.0],["2014-10-31",60.98,61.27,60.0,60.3,3739700.0],["2014-11-03",60.18,60.91,59.61,59.72,1181800.0],["2014-11-04",59.61,60.09,58.99,59.63,1158600.0],["2014-11-05",59.92,59.99,58.57,59.02,1404300.0],["2014-11-06",59.26,59.66,58.49,59.63,1291800.0],["2014-11-07",59.7,60.18,59.43,60.14,1140100.0],["2014-11-10",60.32,61.19,60.12,61.07,1537700.0],["2014-11-11",61.09,61.31,60.73,61.05,686400.0],["2014-11-12",60.88,61.28,60.33,60.78,738000.0],["2014-11-13",60.99,61.27,60.18,60.45,828600.0],["2014-11-14",60.5,63.05,60.33,62.93,2975800.0],["2014-11-17",62.56,63.42,61.88,62.03,1686800.0],["2014-11-18",61.99,62.63,61.92,62.16,893200.0],["2014-11-19",62.14,62.14,61.42,61.57,882400.0],["2014-11-20",61.0,63.15,60.67,63.12,1701000.0],["2014-11-21",63.89,63.97,63.23,63.73,1691500.0],["2014-11-24",63.9,64.38,63.7,64.15,1164900.0],["2014-11-25",64.15,64.62,63.96,64.02,1202600.0],["2014-11-26",64.23,64.57,63.77,64.21,841100.0],["2014-11-28",64.28,65.39,63.9,64.61,789100.0],["2014-12-01",64.16,64.2,62.96,63.06,1573100.0],["2014-12-02",63.22,63.69,62.79,63.23,1061600.0],["2014-12-03",63.45,63.55,62.58,63.24,1476400.0],["2014-12-04",63.33,64.32,63.02,64.23,1425100.0],["2014-12-05",64.22,64.43,63.6,64.01,868800.0],["2014-12-08",63.58,64.1,62.28,62.59,1136700.0],["2014-12-09",62.02,62.56,61.41,62.4,1517500.0],["2014-12-10",62.14,62.8,61.05,61.09,1323400.0],["2014-12-11",61.64,63.06,61.64,61.98,1463300.0],["2014-12-12",61.33,62.17,60.77,60.8,1372700.0],["2014-12-15",61.27,61.87,60.22,60.51,1651800.0],["2014-12-16",60.43,61.37,59.86,59.92,1675100.0],["2014-12-17",59.99,61.65,59.89,61.48,1075100.0],["2014-12-18",62.25,62.6,61.82,62.5,1455100.0],["2014-12-19",62.53,63.46,62.52,63.2,3206100.0],["2014-12-22",63.26,64.09,63.2,64.06,899400.0],["2014-12-23",64.27,64.7,64.11,64.59,809000.0],["2014-12-24",64.65,64.77,64.34,64.34,353600.0],["2014-12-26",64.34,65.06,64.0,64.79,740400.0],["2014-12-29",64.47,64.78,63.37,63.79,940800.0],["2014-12-30",63.84,65.21,63.84,64.07,1096500.0],["2014-12-31",64.45,64.55,62.85,62.96,885900.0],["2015-01-02",63.48,63.9,62.52,63.25,846000.0],["2015-01-05",61.67,62.34,60.76,61.94,2237400.0],["2015-01-06",62.19,62.19,60.1,60.67,1405000.0],["2015-01-07",60.86,60.96,59.93,60.16,1848700.0],["2015-01-08",60.86,61.86,60.6,61.57,1207400.0],["2015-01-09",61.12,62.04,60.71,60.78,1171300.0],["2015-01-12",61.37,61.59,59.94,60.75,1435100.0],["2015-01-13",61.57,62.33,60.05,60.79,1521800.0],["2015-01-14",60.41,60.61,59.06,59.71,2043300.0],["2015-01-15",59.8,60.31,58.55,58.63,1460600.0],["2015-01-16",58.51,59.28,58.16,59.22,1121600.0],["2015-01-20",59.75,59.93,59.08,59.65,1265900.0],["2015-01-21",59.27,60.52,59.12,60.27,1171900.0],["2015-01-22",60.37,60.64,59.46,60.64,1384100.0],["2015-01-23",60.64,61.29,60.47,61.02,1009500.0],["2015-01-26",61.11,61.41,60.58,61.17,675300.0],["2015-01-27",60.37,61.06,59.49,60.29,1118600.0],["2015-01-28",60.88,60.88,58.98,58.99,1132800.0],["2015-01-29",58.82,60.09,58.25,59.95,1414400.0],["2015-01-30",59.4,59.65,58.07,58.16,1548000.0],["2015-02-02",58.6,58.6,56.85,58.49,1366400.0],["2015-02-03",58.68,60.23,58.68,60.12,1307100.0],["2015-02-04",60.16,60.75,59.86,59.95,1598300.0],["2015-02-05",60.28,60.95,60.02,60.49,1446000.0],["2015-02-06",60.45,61.8,60.44,61.13,1799600.0],["2015-02-09",60.95,61.57,60.59,60.96,1822200.0],["2015-02-10",61.3,62.37,60.3,62.21,3562400.0],["2015-02-11",64.92,65.2,62.9,63.75,4859400.0],["2015-02-12",64.25,67.7,63.8,67.59,4207800.0],["2015-02-13",67.61,69.1,67.34,68.77,2862600.0],["2015-02-17",68.89,70.86,68.0,70.36,3549600.0],["2015-02-18",70.1,70.58,69.67,70.29,1630100.0],["2015-02-19",70.08,71.72,70.0,71.56,1903500.0],["2015-02-20",71.6,71.83,70.98,71.62,1401500.0],["2015-02-23",71.7,71.8,70.03,70.24,1704900.0],["2015-02-24",70.0,70.83,69.77,70.12,1087000.0],["2015-02-25",70.01,70.52,69.2,69.45,1710200.0],["2015-02-26",69.54,70.27,69.04,69.56,991700.0],["2015-02-27",69.41,69.75,68.8,69.51,1435000.0],["2015-03-02",69.8,71.15,69.56,71.13,2072700.0],["2015-03-03",69.91,70.63,69.69,69.86,1209500.0],["2015-03-04",69.42,71.05,69.28,71.05,2362200.0],["2015-03-05",71.55,71.55,70.6,71.09,1693800.0],["2015-03-06",70.63,71.19,69.81,69.96,1544100.0],["2015-03-09",69.97,70.16,69.4,69.6,1581300.0],["2015-03-10",69.12,69.71,68.51,69.2,1830900.0],["2015-03-11",69.49,70.66,69.39,70.36,1661100.0],["2015-03-12",70.3,71.11,70.11,71.02,1444200.0],["2015-03-13",71.04,71.3,70.22,70.81,1364300.0],["2015-03-16",71.15,72.15,71.0,72.08,1448800.0],["2015-03-17",71.57,72.41,71.08,72.06,1162300.0],["2015-03-18",71.7,73.2,71.38,72.88,1281100.0],["2015-03-19",72.8,73.16,72.47,72.75,1138800.0],["2015-03-20",73.31,73.53,72.79,72.87,1693600.0],["2015-03-23",72.95,73.53,72.53,73.14,1216100.0],["2015-03-24",73.2,73.42,72.58,72.61,898700.0],["2015-03-25",72.48,72.53,70.64,70.65,1362100.0],["2015-03-26",69.97,71.17,69.35,71.04,1593200.0],["2015-03-27",70.99,71.51,70.51,71.29,820200.0],["2015-03-30",71.66,72.24,71.43,71.9,972200.0],["2015-03-31",71.5,71.72,71.03,71.05,1328700.0],["2015-04-01",70.98,70.98,69.88,70.31,1208800.0],["2015-04-02",70.33,71.0,70.24,70.84,957400.0],["2015-04-06",70.52,71.48,70.5,70.92,1445100.0],["2015-04-07",71.05,71.77,71.0,71.08,924000.0],["2015-04-08",71.01,71.89,71.01,71.79,831700.0],["2015-04-09",71.68,71.78,70.86,71.26,923500.0],["2015-04-10",71.19,71.5,70.96,71.45,705800.0],["2015-04-13",71.45,71.9,71.31,71.34,1034000.0],["2015-04-14",71.21,71.61,70.37,71.15,961700.0],["2015-04-15",71.16,71.64,70.79,71.34,1136600.0],["2015-04-16",71.05,72.67,71.0,72.49,1358900.0],["2015-04-17",71.75,72.19,71.44,71.9,2009700.0],["2015-04-20",72.0,73.68,72.0,73.46,1600800.0],["2015-04-21",74.07,75.41,73.98,75.3,2200300.0],["2015-04-22",75.69,76.12,75.5,76.02,1605400.0],["2015-04-23",75.7,76.72,75.7,76.27,1189100.0],["2015-04-24",76.33,76.38,75.57,75.74,1195900.0],["2015-04-27",76.08,77.28,75.85,77.04,1882400.0],["2015-04-28",77.1,77.31,76.0,76.07,2694500.0],["2015-04-29",73.51,75.46,73.0,75.13,4749300.0],["2015-04-30",74.61,74.91,73.23,73.78,2281000.0],["2015-05-01",73.95,74.7,73.75,74.66,1365300.0],["2015-05-04",74.93,75.38,74.37,75.1,1024000.0],["2015-05-05",74.62,75.56,74.27,75.36,2157600.0],["2015-05-06",75.62,75.62,74.6,75.04,1524700.0],["2015-05-07",75.17,75.57,74.55,75.24,1169700.0],["2015-05-08",75.73,76.62,75.67,76.43,1334400.0],["2015-05-11",76.19,76.85,75.65,76.1,1326100.0],["2015-05-12",75.49,76.05,74.7,75.97,1146200.0],["2015-05-13",76.26,76.68,75.84,76.12,826100.0],["2015-05-14",76.68,78.44,76.31,78.36,1532200.0],["2015-05-15",78.2,78.32,77.18,77.96,2326300.0],["2015-05-18",77.85,78.07,77.5,77.94,1297900.0],["2015-05-19",77.34,78.0,77.16,77.3,1138200.0],["2015-05-20",77.47,77.49,76.56,76.91,869100.0],["2015-05-21",76.91,77.87,76.64,77.64,723100.0],["2015-05-22",77.41,77.87,77.36,77.66,979500.0],["2015-05-26",77.59,77.6,76.52,76.93,879200.0],["2015-05-27",77.05,78.09,77.01,77.74,1201500.0],["2015-05-28",77.32,77.74,76.97,77.03,753900.0],["2015-05-29",76.76,76.95,76.01,76.27,1791900.0],["2015-06-01",76.38,76.5,74.71,75.23,2269500.0],["2015-06-02",75.02,75.89,74.86,75.46,1752500.0],["2015-06-03",75.58,76.41,75.36,76.02,1203000.0],["2015-06-04",75.56,75.97,74.99,75.14,1067800.0],["2015-06-05",74.87,75.37,74.57,75.24,1792300.0],["2015-06-08",75.21,75.88,74.81,74.89,1368800.0],["2015-06-09",73.22,73.87,72.19,72.9,2616800.0],["2015-06-10",73.25,74.94,73.03,74.61,1517800.0],["2015-06-11",74.65,74.99,73.88,74.05,903200.0],["2015-06-12",73.83,74.39,73.37,73.44,764900.0],["2015-06-15",72.66,72.97,72.18,72.5,1115400.0],["2015-06-16",72.5,73.19,72.5,72.85,710500.0],["2015-06-17",72.88,73.34,72.29,72.81,919200.0],["2015-06-18",72.84,73.58,72.62,73.27,1121000.0],["2015-06-19",73.24,73.33,72.28,72.29,2028500.0],["2015-06-22",72.73,73.52,72.55,73.01,1382700.0],["2015-06-23",72.94,73.08,72.03,72.23,1442000.0],["2015-06-24",72.22,72.48,70.9,71.33,1509700.0],["2015-06-25",71.34,71.8,71.09,71.37,1461800.0],["2015-06-26",71.3,71.45,70.65,71.13,1390500.0],["2015-06-29",70.29,70.84,69.13,69.18,1165800.0],["2015-06-30",69.83,70.29,69.55,69.82,1678600.0],["2015-07-01",70.3,70.91,70.01,70.37,962200.0],["2015-07-02",70.38,70.59,69.22,69.91,1141900.0],["2015-07-06",69.21,69.94,69.11,69.76,1004800.0],["2015-07-07",70.08,70.19,68.72,70.11,1244800.0],["2015-07-08",69.81,69.97,68.83,68.86,1170200.0],["2015-07-09",69.58,70.36,69.14,69.3,1560700.0],["2015-07-10",70.3,70.3,69.57,69.98,939700.0],["2015-07-13",70.44,71.8,70.1,71.67,1106900.0],["2015-07-14",71.72,72.95,71.4,72.29,1138400.0],["2015-07-15",72.25,72.89,71.79,72.06,924600.0],["2015-07-16",72.23,72.89,72.21,72.63,688100.0],["2015-07-17",72.7,73.0,72.28,72.72,1070400.0],["2015-07-20",72.16,73.93,72.16,73.48,1068700.0],["2015-07-21",73.4,73.74,72.5,72.55,1059300.0],["2015-07-22",72.64,73.05,72.28,72.75,1078100.0],["2015-07-23",72.94,74.18,72.56,73.51,1029400.0],["2015-07-24",73.9,73.93,72.14,72.52,1237900.0],["2015-07-27",72.21,72.38,71.04,71.63,1365900.0],["2015-07-28",72.13,73.83,71.25,73.65,2524500.0],["2015-07-29",68.05,73.55,67.13,73.21,9972400.0],["2015-07-30",72.68,75.95,72.23,74.96,4404600.0],["2015-07-31",75.04,76.98,74.4,76.71,3479800.0],["2015-08-03",76.04,76.55,74.98,75.75,1987700.0],["2015-08-04",75.82,76.29,75.25,75.61,1414400.0],["2015-08-05",76.06,76.48,75.61,76.03,1677300.0],["2015-08-06",75.98,76.0,73.94,74.42,1241600.0],["2015-08-07",74.54,74.63,73.53,74.53,968600.0],["2015-08-10",74.98,75.39,74.62,75.01,1087600.0],["2015-08-11",74.69,74.69,72.43,72.96,1969200.0],["2015-08-12",72.61,74.19,71.76,73.92,1429300.0],["2015-08-13",73.82,74.5,73.47,73.84,1129500.0],["2015-08-14",73.38,73.84,72.73,73.37,1328400.0],["2015-08-17",73.01,73.6,72.32,73.57,1027200.0],["2015-08-18",73.96,74.19,73.23,73.85,1222000.0],["2015-08-19",73.78,73.9,72.29,73.06,881700.0],["2015-08-20",72.3,72.57,69.77,69.78,2107100.0],["2015-08-21",69.19,70.0,67.91,68.04,2310800.0],["2015-08-24",65.01,68.22,63.14,66.52,3779300.0],["2015-08-25",68.24,68.99,65.59,65.63,3113600.0],["2015-08-26",67.07,68.3,65.33,68.17,2242400.0],["2015-08-27",69.09,70.89,68.53,70.5,2084200.0],["2015-08-28",70.59,71.97,70.2,71.9,2371800.0],["2015-08-31",71.66,71.81,70.87,71.31,1767900.0],["2015-09-01",69.75,71.43,69.67,70.43,2411200.0],["2015-09-02",71.35,71.67,69.67,71.27,1673400.0],["2015-09-03",71.86,74.71,71.54,73.26,2381700.0],["2015-09-04",71.71,73.17,71.71,72.58,1607100.0],["2015-09-08",73.75,74.35,73.06,74.28,1417600.0],["2015-09-09",74.88,75.25,73.13,73.35,1276200.0],["2015-09-10",73.28,75.03,73.19,74.55,1410900.0],["2015-09-11",74.32,75.32,73.94,74.67,1372300.0],["2015-09-14",74.45,74.76,73.85,74.58,1010800.0],["2015-09-15",74.6,75.37,74.21,75.2,1077500.0],["2015-09-16",74.17,75.02,74.12,74.82,1381100.0],["2015-09-17",74.88,75.4,74.07,74.64,1705000.0],["2015-09-18",73.75,74.27,71.79,71.95,3906000.0],["2015-09-21",72.32,72.6,71.72,72.09,1729300.0],["2015-09-22",71.44,71.55,70.11,70.61,1794200.0],["2015-09-23",70.29,70.79,70.06,70.54,1761700.0],["2015-09-24",70.28,70.4,69.02,69.39,1705300.0],["2015-09-25",69.72,71.65,69.47,70.55,2835700.0],["2015-09-28",70.07,70.91,67.75,67.96,1897900.0],["2015-09-29",68.0,68.4,67.1,67.5,1344700.0],["2015-09-30",68.68,69.16,68.35,69.06,2200700.0],["2015-10-01",69.06,69.44,68.14,68.96,1453200.0],["2015-10-02",68.18,70.24,67.44,70.23,1216200.0],["2015-10-05",70.82,72.48,70.41,72.12,1363600.0],["2015-10-06",72.0,72.4,71.5,72.3,1076200.0],["2015-10-07",72.4,73.73,72.3,73.55,1420500.0],["2015-10-08",73.12,73.91,72.85,73.8,957200.0],["2015-10-09",73.8,74.04,73.29,73.46,1109800.0],["2015-10-12",73.57,73.59,72.57,72.82,1084700.0],["2015-10-13",72.53,72.66,71.0,71.14,1295200.0],["2015-10-14",71.01,71.87,70.11,70.28,1307400.0],["2015-10-15",70.79,71.69,70.38,71.56,1074800.0],["2015-10-16",71.67,71.67,70.55,70.95,1278000.0],["2015-10-19",70.47,70.84,70.01,70.42,1690800.0],["2015-10-20",70.51,72.23,70.28,71.92,1284800.0],["2015-10-21",72.12,72.28,71.05,71.16,786500.0],["2015-10-22",71.71,73.95,71.52,72.53,1504400.0],["2015-10-23",73.51,74.49,72.84,74.08,1402100.0],["2015-10-26",73.9,75.44,73.71,75.37,1908900.0],["2015-10-27",74.99,76.39,74.83,75.55,3751000.0],["2015-10-28",61.91,63.2,60.25,62.91,21769200.0],["2015-10-29",61.7,61.75,60.43,61.11,6395000.0],["2015-10-30",61.27,62.87,60.8,60.82,4006700.0],["2015-11-02",60.73,62.1,60.69,61.78,2383600.0],["2015-11-03",61.65,63.55,61.41,63.11,2789500.0],["2015-11-04",63.32,63.39,61.98,62.22,2043300.0],["2015-11-05",62.44,62.44,61.09,61.7,1521800.0],["2015-11-06",61.64,62.79,61.36,62.38,1580100.0],["2015-11-09",62.19,62.33,61.15,61.83,1832400.0],["2015-11-10",61.75,62.36,61.53,61.65,1708000.0],["2015-11-11",61.96,62.08,61.12,61.42,1269100.0],["2015-11-12",61.32,61.82,60.4,60.44,1423600.0],["2015-11-13",60.43,60.65,58.56,58.57,1957100.0],["2015-11-16",58.59,59.31,58.26,59.14,1777100.0],["2015-11-17",59.17,59.48,58.53,58.73,1528900.0],["2015-11-18",58.84,59.39,58.52,59.25,1544600.0],["2015-11-19",59.84,60.0,58.8,59.21,1369500.0],["2015-11-20",57.96,58.0,55.36,56.92,6647100.0],["2015-11-23",56.94,57.85,56.82,56.95,2954700.0],["2015-11-24",56.55,57.33,56.45,56.62,1794700.0],["2015-11-25",56.97,58.1,56.82,57.68,1422800.0],["2015-11-27",57.67,58.17,57.5,57.9,581600.0],["2015-11-30",58.01,58.13,57.16,57.61,1832800.0],["2015-12-01",57.62,58.51,57.46,57.66,1851200.0],["2015-12-02",57.57,57.84,55.96,56.07,2715200.0],["2015-12-03",56.31,56.63,54.53,54.81,2509100.0],["2015-12-04",54.98,56.81,54.91,56.62,2532100.0],["2015-12-07",56.34,56.35,55.62,55.71,1765000.0],["2015-12-08",55.32,55.53,54.94,55.1,1822000.0],["2015-12-09",53.72,55.31,53.23,53.27,4107000.0],["2015-12-10",53.39,54.28,53.08,53.7,2067500.0],["2015-12-11",53.1,53.65,51.56,51.81,2894100.0],["2015-12-14",52.37,52.85,50.56,51.08,3155600.0],["2015-12-15",51.32,52.54,51.14,51.76,3039500.0],["2015-12-16",52.35,53.37,52.25,53.28,2513900.0],["2015-12-17",53.34,53.93,52.59,52.59,2272200.0],["2015-12-18",52.48,53.04,52.28,52.32,3772300.0],["2015-12-21",52.82,52.95,51.99,52.68,1444800.0],["2015-12-22",52.7,53.17,52.52,52.98,987200.0],["2015-12-23",52.91,53.48,52.81,53.25,1337800.0],["2015-12-24",53.4,53.51,52.96,53.04,410200.0],["2015-12-28",53.11,53.33,52.6,53.18,927200.0],["2015-12-29",53.45,53.83,53.0,53.33,1082100.0],["2015-12-30",53.3,53.44,52.89,52.9,786400.0],["2015-12-31",52.84,53.42,52.61,52.63,1132000.0],["2016-01-04",51.8,52.32,50.91,52.31,4341100.0],["2016-01-05",52.38,52.65,51.93,52.02,1505000.0],["2016-01-06",51.0,51.76,50.38,50.48,2588700.0],["2016-01-07",49.34,50.7,48.16,48.19,4029600.0],["2016-01-08",48.51,49.18,48.05,48.1,4122700.0],["2016-01-11",48.27,48.87,44.93,45.46,6487000.0],["2016-01-12",46.01,48.19,46.01,46.88,6203400.0],["2016-01-13",47.14,47.69,45.75,45.82,4134900.0],["2016-01-14",45.98,47.26,45.1,46.91,2974800.0],["2016-01-15",45.33,45.91,43.93,44.15,3836100.0],["2016-01-19",44.82,45.64,43.75,45.44,3590100.0],["2016-01-20",44.79,46.75,43.75,46.11,3493500.0],["2016-01-21",46.33,47.82,45.8,46.21,3350300.0],["2016-01-22",46.97,47.89,46.52,46.91,1984700.0],["2016-01-25",46.81,46.9,45.64,45.7,1413900.0],["2016-01-26",45.86,46.42,45.26,46.2,2256200.0],["2016-01-27",45.7,46.44,44.15,44.35,2082800.0],["2016-01-28",44.85,45.21,43.28,43.47,2726300.0],["2016-01-29",43.79,45.63,43.53,45.62,2278200.0],["2016-02-01",45.5,45.54,44.31,45.3,2765800.0],["2016-02-02",44.96,44.96,42.68,42.94,2789200.0],["2016-02-03",43.25,44.81,42.96,44.39,3792500.0],["2016-02-04",44.41,45.28,43.87,44.64,2402900.0],["2016-02-05",44.15,44.19,42.88,43.2,2629300.0],["2016-02-08",42.51,43.0,40.22,40.98,3280000.0],["2016-02-09",40.59,41.53,39.43,39.57,6686700.0],["2016-02-10",46.99,49.28,44.68,47.96,14254400.0],["2016-02-11",47.13,49.44,46.5,49.14,5810000.0],["2016-02-12",49.57,50.9,49.28,50.76,4037200.0],["2016-02-16",51.27,53.15,50.47,52.55,5450200.0],["2016-02-17",53.18,54.0,52.85,53.42,3355000.0],["2016-02-18",54.83,54.83,53.07,53.28,3447900.0],["2016-02-19",52.9,53.14,52.0,53.13,3425900.0],["2016-02-22",53.63,55.6,53.39,54.48,3963500.0],["2016-02-23",54.07,54.76,53.58,53.97,3878900.0],["2016-02-24",53.59,54.97,53.02,54.78,2165300.0],["2016-02-25",54.92,55.0,54.15,54.96,2554600.0],["2016-02-26",55.35,55.55,54.6,55.24,3038200.0],["2016-02-29",55.29,55.54,53.97,53.97,4323400.0],["2016-03-01",54.37,55.57,54.0,55.53,3930000.0],["2016-03-02",55.4,56.31,55.04,56.21,2425700.0],["2016-03-03",55.83,55.89,55.2,55.64,2524400.0],["2016-03-04",55.65,55.98,55.03,55.57,2835700.0],["2016-03-07",55.0,55.98,54.92,55.33,2950200.0],["2016-03-08",54.94,55.15,54.15,54.58,2916900.0],["2016-03-09",54.99,55.49,54.29,55.19,1595400.0],["2016-03-10",55.24,55.43,53.9,54.64,3072700.0],["2016-03-11",55.26,56.29,55.18,56.07,1264400.0],["2016-03-14",55.75,55.83,55.08,55.28,1896600.0],["2016-03-15",54.89,55.09,54.34,54.67,1844900.0],["2016-03-16",54.29,56.09,54.19,55.81,1610700.0],["2016-03-17",55.48,56.08,55.28,56.06,1688400.0],["2016-03-18",56.5,57.05,55.69,55.95,2417400.0],["2016-03-21",55.85,56.36,55.69,56.29,1071900.0],["2016-03-22",55.98,57.0,55.81,56.74,1193500.0],["2016-03-23",56.67,56.67,54.95,55.12,1697900.0],["2016-03-24",54.65,55.13,54.39,54.84,1940500.0],["2016-03-28",55.1,55.31,54.57,54.93,1289200.0],["2016-03-29",54.65,55.54,54.02,55.26,1159500.0],["2016-03-30",55.74,55.8,54.79,55.1,1540100.0],["2016-03-31",55.06,55.73,54.7,55.57,1643000.0],["2016-04-01",55.14,55.31,54.24,55.22,1671600.0],["2016-04-04",55.17,55.84,54.76,55.33,1034100.0],["2016-04-05",54.19,54.32,52.76,53.14,2116800.0],["2016-04-06",53.08,54.8,53.08,54.78,1672600.0],["2016-04-07",54.5,55.0,53.0,53.28,1754500.0],["2016-04-08",53.59,53.95,52.2,52.38,1863500.0],["2016-04-11",52.69,52.99,51.01,51.06,2409500.0],["2016-04-12",51.18,51.61,49.8,50.54,3062500.0],["2016-04-13",50.76,51.97,50.61,51.79,1599900.0],["2016-04-14",51.53,52.34,51.13,51.67,1274000.0],["2016-04-15",51.58,51.91,50.77,50.93,1985900.0],["2016-04-18",50.54,51.98,49.87,51.75,2296200.0],["2016-04-19",51.93,52.25,50.76,51.35,1845400.0],["2016-04-20",51.35,51.66,50.0,51.27,2125200.0],["2016-04-21",51.36,51.71,51.03,51.36,1318800.0],["2016-04-22",51.26,51.81,50.64,51.13,2987900.0],["2016-04-25",51.0,51.11,50.56,51.09,1617700.0],["2016-04-26",50.93,52.84,50.83,52.66,3781200.0],["2016-04-27",52.1,57.5,52.03,54.85,6939700.0],["2016-04-28",54.48,54.81,52.29,52.41,2530300.0],["2016-04-29",52.21,52.38,50.38,50.99,2741400.0],["2016-05-02",50.75,51.18,50.03,50.94,1982500.0],["2016-05-03",50.82,50.94,49.64,49.91,1979100.0],["2016-05-04",49.62,49.97,49.09,49.54,2677300.0],["2016-05-05",49.77,50.04,49.09,49.51,2055100.0],["2016-05-06",49.35,49.97,48.88,49.94,1444700.0],["2016-05-09",49.65,50.44,49.56,50.15,1242600.0],["2016-05-10",50.35,52.03,50.27,51.97,1904300.0],["2016-05-11",51.77,51.86,50.58,50.72,1326900.0],["2016-05-12",51.0,51.74,50.5,51.12,1652600.0],["2016-05-13",50.93,51.38,50.28,50.49,1505200.0],["2016-05-16",50.49,51.68,50.36,51.36,1280700.0],["2016-05-17",51.2,51.75,50.71,50.97,1220900.0],["2016-05-18",51.03,51.4,50.44,50.97,863000.0],["2016-05-19",50.68,51.29,50.06,50.68,838400.0],["2016-05-20",51.05,51.99,50.95,51.73,1584900.0],["2016-05-23",51.61,51.87,50.8,51.29,1586800.0],["2016-05-24",51.32,52.91,51.0,52.7,1182300.0],["2016-05-25",52.87,53.81,52.71,52.86,1142000.0],["2016-05-26",52.76,54.17,52.62,53.98,2335200.0],["2016-05-27",54.0,54.5,53.64,54.2,1166300.0],["2016-05-31",54.42,54.78,54.18,54.58,1261000.0],["2016-06-01",54.01,54.62,53.73,54.42,1240800.0],["2016-06-02",54.1,54.97,54.1,54.9,707400.0],["2016-06-03",54.46,54.58,52.99,53.55,1280200.0],["2016-06-06",53.77,54.73,53.17,54.53,909300.0],["2016-06-07",54.5,54.89,53.92,54.85,1238200.0],["2016-06-08",54.99,55.4,54.81,54.92,1237400.0],["2016-06-09",54.63,55.5,54.16,55.44,1424100.0],["2016-06-10",54.65,55.24,52.67,52.73,1434100.0],["2016-06-13",52.47,53.16,52.18,52.21,1245500.0],["2016-06-14",52.09,52.69,51.97,52.66,1185000.0],["2016-06-15",52.66,54.06,52.66,53.27,1471600.0],["2016-06-16",52.8,53.81,52.35,53.71,1281200.0],["2016-06-17",53.73,53.99,53.16,53.19,2330300.0],["2016-06-20",54.04,54.82,53.5,54.14,1806900.0],["2016-06-21",54.42,54.74,54.14,54.7,1132200.0],["2016-06-22",54.66,55.24,54.57,54.7,1495900.0],["2016-06-23",55.24,57.17,55.13,57.17,2517300.0],["2016-06-24",54.96,55.74,53.17,53.35,3494500.0],["2016-06-27",52.7,52.88,50.91,51.16,2436900.0],["2016-06-28",51.96,53.43,51.88,53.05,1965700.0],["2016-06-29",53.09,54.84,52.8,54.56,1780200.0],["2016-06-30",54.79,55.94,53.99,55.93,1957600.0],["2016-07-01",55.81,56.33,55.2,55.5,1242400.0],["2016-07-05",55.1,55.5,53.81,54.25,1327200.0],["2016-07-06",54.18,55.03,53.72,54.96,1443500.0],["2016-07-07",55.0,55.39,54.68,54.94,989600.0],["2016-07-08",55.5,56.64,54.86,56.38,1919200.0],["2016-07-11",56.66,57.4,55.89,56.24,1498000.0],["2016-07-12",56.74,56.9,56.11,56.16,2017300.0],["2016-07-13",56.7,57.69,56.5,56.86,1789600.0],["2016-07-14",57.72,58.01,57.11,57.43,1611000.0],["2016-07-15",57.7,57.91,57.03,57.25,1138000.0],["2016-07-18",57.39,57.86,57.28,57.47,937900.0],["2016-07-19",57.24,57.96,57.24,57.45,1000100.0],["2016-07-20",57.71,57.89,57.42,57.83,1164600.0],["2016-07-21",57.89,58.12,57.01,57.2,1486500.0],["2016-07-22",57.45,58.14,57.24,57.89,1047900.0],["2016-07-25",57.83,58.33,57.57,57.9,1676800.0],["2016-07-26",58.0,58.47,57.69,58.09,3896200.0],["2016-07-27",51.23,51.44,47.8,50.51,19372300.0],["2016-07-28",50.45,51.13,50.21,50.69,4725000.0],["2016-07-29",50.64,50.83,49.76,50.53,3622500.0],["2016-08-01",50.56,50.71,50.19,50.6,3028300.0],["2016-08-02",50.46,50.69,49.21,49.96,3083500.0],["2016-08-03",49.86,49.98,49.16,49.44,1909000.0],["2016-08-04",49.28,49.71,48.92,49.43,1938500.0],["2016-08-05",49.73,50.87,49.16,50.66,2085000.0],["2016-08-08",50.78,50.94,50.05,50.21,1405300.0],["2016-08-09",50.17,50.95,50.16,50.22,1802600.0],["2016-08-10",50.35,52.06,50.35,52.02,2997400.0],["2016-08-11",52.15,52.3,51.3,51.41,1582300.0],["2016-08-12",52.19,52.57,51.96,51.97,1978800.0],["2016-08-15",52.05,53.01,52.02,52.05,1960700.0],["2016-08-16",52.07,52.63,52.0,52.0,1241000.0],["2016-08-17",52.24,52.4,51.98,52.34,1608500.0],["2016-08-18",52.35,52.64,52.0,52.35,1108100.0],["2016-08-19",52.3,52.96,52.0,52.95,1390800.0],["2016-08-22",52.81,53.0,52.25,52.98,1286100.0],["2016-08-23",53.06,54.28,52.95,53.6,1379100.0],["2016-08-24",53.68,54.44,53.63,53.98,1984600.0],["2016-08-25",53.8,54.68,53.76,54.56,1971300.0],["2016-08-26",54.56,55.94,54.18,55.31,2221500.0],["2016-08-29",55.25,55.3,54.66,55.04,1173300.0],["2016-08-30",55.05,55.56,54.61,54.89,1168100.0],["2016-08-31",54.97,55.14,54.29,54.9,1304200.0],["2016-09-01",54.82,55.08,54.16,55.07,1769500.0],["2016-09-02",55.4,55.78,55.01,55.33,1149100.0],["2016-09-06",55.29,55.83,55.08,55.5,1737400.0],["2016-09-07",55.37,55.43,53.91,54.08,2394700.0],["2016-09-08",53.9,54.31,53.24,53.5,3483400.0],["2016-09-09",53.04,53.73,52.43,52.5,2209000.0],["2016-09-12",52.38,53.28,52.31,53.09,2117100.0],["2016-09-13",52.5,52.82,51.43,51.87,1905000.0],["2016-09-14",51.81,52.46,51.33,51.65,2363400.0],["2016-09-15",51.31,51.71,50.91,51.38,3072000.0],["2016-09-16",51.2,51.4,50.76,50.98,2415000.0],["2016-09-19",51.18,51.9,51.14,51.62,2430000.0],["2016-09-20",51.98,52.26,51.36,51.36,1907500.0],["2016-09-21",51.48,52.3,51.28,52.21,1690200.0],["2016-09-22",52.7,52.93,52.17,52.43,2073300.0],["2016-09-23",52.11,52.63,52.11,52.25,1307400.0],["2016-09-26",51.84,52.25,51.51,51.76,1298500.0],["2016-09-27",51.85,52.83,51.8,52.65,1562400.0],["2016-09-28",52.57,52.7,51.36,52.28,1967100.0],["2016-09-29",52.27,53.64,52.27,52.41,2268600.0],["2016-09-30",52.63,53.19,52.13,52.99,1354700.0],["2016-10-03",52.96,53.75,52.63,53.71,1848300.0],["2016-10-04",53.75,54.78,53.2,54.64,2633600.0],["2016-10-05",54.9,56.05,54.73,55.98,2973100.0],["2016-10-06",55.8,55.91,54.6,54.86,1973500.0],["2016-10-07",55.33,55.33,54.58,54.95,1162200.0],["2016-10-10",55.22,55.74,55.07,55.31,1256900.0],["2016-10-11",55.3,55.3,53.61,54.13,1795800.0],["2016-10-12",54.03,54.36,53.57,54.28,993800.0],["2016-10-13",53.87,54.58,53.19,54.45,1400000.0],["2016-10-14",54.8,55.24,54.07,54.66,1521000.0],["2016-10-17",54.52,54.99,54.11,54.94,1266000.0],["2016-10-18",55.69,56.3,55.58,55.92,1937300.0],["2016-10-19",56.18,56.98,56.0,56.62,1698000.0],["2016-10-20",56.57,56.88,56.33,56.73,1072500.0],["2016-10-21",56.73,57.81,56.25,57.67,1800600.0],["2016-10-24",57.97,59.18,57.84,58.84,2852900.0],["2016-10-25",59.0,59.2,58.44,59.07,3407400.0],["2016-10-26",64.36,68.47,64.1,67.7,13754500.0],["2016-10-27",68.09,69.95,67.02,68.81,6585200.0],["2016-10-28",68.63,70.1,68.47,69.91,4018100.0],["2016-10-31",69.76,71.04,69.35,69.47,3711100.0],["2016-11-01",69.39,69.55,67.52,68.1,5326000.0],["2016-11-02",68.0,68.22,67.21,67.31,3684900.0],["2016-11-03",67.42,67.54,66.48,66.52,2483600.0],["2016-11-04",66.33,67.04,65.69,65.81,3087700.0],["2016-11-07",67.32,67.5,66.21,66.52,2617300.0],["2016-11-08",66.31,66.76,65.75,66.37,2761700.0],["2016-11-09",64.99,66.97,64.77,66.53,2760800.0],["2016-11-10",66.85,67.63,65.0,66.22,2153100.0],["2016-11-11",65.93,66.16,65.11,65.45,2926300.0],["2016-11-14",65.77,65.86,65.08,65.44,2375900.0],["2016-11-15",65.77,66.3,65.3,65.47,3692100.0],["2016-11-16",65.4,66.1,65.21,65.9,2153600.0],["2016-11-17",66.25,66.93,66.1,66.6,2342900.0],["2016-11-18",66.63,66.74,66.08,66.44,1515600.0],["2016-11-21",66.5,67.1,66.05,66.9,2356100.0],["2016-11-22",66.26,67.03,66.26,66.82,1892900.0],["2016-11-23",66.8,66.93,65.86,66.48,1362000.0],["2016-11-25",66.7,66.97,66.1,66.95,439600.0],["2016-11-28",66.52,66.79,65.9,66.17,989700.0],["2016-11-29",66.34,67.76,66.11,67.28,1897800.0],["2016-11-30",67.3,67.48,66.44,66.7,1752500.0],["2016-12-01",66.48,66.5,63.5,63.51,2888800.0],["2016-12-02",63.34,64.14,62.83,63.87,2284000.0],["2016-12-05",64.0,64.59,63.62,64.31,1972300.0],["2016-12-06",64.41,64.98,64.04,64.93,1235800.0],["2016-12-07",64.71,66.18,64.4,66.15,1310200.0],["2016-12-08",65.86,66.79,65.58,66.31,1099800.0],["2016-12-09",66.37,66.57,64.82,64.94,1224100.0],["2016-12-12",64.79,64.84,63.68,64.25,1055500.0],["2016-12-13",64.61,65.92,64.48,65.14,1344800.0],["2016-12-14",67.0,68.36,66.57,66.99,3129100.0],["2016-12-15",66.81,68.18,66.47,67.58,1543300.0],["2016-12-16",67.92,68.43,66.63,67.19,2734400.0],["2016-12-19",67.34,68.07,66.44,67.76,925400.0],["2016-12-20",67.82,68.84,67.8,68.7,1274600.0],["2016-12-21",68.85,69.26,67.79,67.87,1024300.0],["2016-12-22",68.16,68.68,67.24,67.37,965900.0],["2016-12-23",67.31,67.75,67.11,67.63,571500.0],["2016-12-27",67.63,68.39,67.27,68.09,607100.0],["2016-12-28",68.13,68.3,67.12,67.27,710300.0],["2016-12-29",67.14,67.83,66.88,67.04,589400.0],["2016-12-30",67.25,67.55,66.35,66.68,967700.0],["2017-01-03",67.27,68.37,67.11,67.57,1077400.0],["2017-01-04",67.51,68.47,67.19,68.33,1174300.0],["2017-01-05",68.12,69.75,68.12,69.55,1779800.0],["2017-01-06",69.38,70.51,68.92,69.79,1967300.0],["2017-01-09",69.74,70.29,69.7,70.0,1550300.0],["2017-01-10",70.0,70.48,69.82,70.28,1462200.0],["2017-01-11",70.59,71.64,70.09,70.12,2247200.0],["2017-01-12",70.01,70.3,69.15,69.93,1259700.0],["2017-01-13",70.23,70.42,69.86,70.02,1491700.0],["2017-01-17",69.81,70.0,69.18,69.79,1016700.0],["2017-01-18",69.74,69.81,68.94,69.6,1075500.0],["2017-01-19",69.36,69.74,68.96,68.98,1409700.0],["2017-01-20",69.36,69.6,68.85,69.15,1447100.0],["2017-01-23",69.05,69.35,67.84,67.97,1455800.0],["2017-01-24",67.97,68.28,67.47,67.74,1566100.0],["2017-01-25",68.35,68.82,67.79,68.73,1751300.0],["2017-01-26",68.54,68.7,67.73,67.78,1416300.0],["2017-01-27",68.04,68.08,67.55,67.97,1535700.0],["2017-01-30",67.99,68.35,67.36,67.81,1893900.0],["2017-01-31",67.57,68.85,67.2,68.59,1548700.0],["2017-02-01",68.67,68.8,67.76,68.7,1579500.0],["2017-02-02",68.37,69.67,67.83,69.4,1333600.0],["2017-02-03",69.85,69.85,69.01,69.55,1420000.0],["2017-02-06",69.22,69.71,68.63,69.71,1630000.0],["2017-02-07",70.0,71.34,69.58,71.12,3881700.0],["2017-02-08",66.58,66.59,61.54,63.55,15940200.0],["2017-02-09",63.83,64.58,63.61,63.85,4080900.0],["2017-02-10",63.85,64.28,63.5,63.95,2507600.0],["2017-02-13",64.2,64.2,63.35,63.6,1769900.0],["2017-02-14",63.75,64.13,63.37,63.55,2180900.0],["2017-02-15",63.3,64.1,63.21,63.9,1371200.0],["2017-02-16",64.22,64.77,63.75,64.24,1761000.0],["2017-02-17",63.83,63.87,62.0,62.34,3981100.0],["2017-02-21",62.5,63.15,62.46,62.64,1808300.0],["2017-02-22",62.5,63.15,62.5,63.01,1350400.0],["2017-02-23",63.05,63.13,62.64,62.7,1125600.0],["2017-02-24",62.5,62.89,62.39,62.87,1363800.0],["2017-02-27",62.76,63.12,62.46,62.86,861800.0],["2017-02-28",62.8,63.11,62.31,62.6,1589600.0],["2017-03-01",62.82,63.59,62.79,63.38,1382700.0],["2017-03-02",63.24,64.5,63.07,63.79,2158400.0],["2017-03-03",63.55,63.55,63.13,63.36,1325800.0],["2017-03-06",63.16,63.25,62.83,63.06,1067000.0],["2017-03-07",63.1,64.52,63.1,63.3,1658800.0],["2017-03-08",63.3,63.85,62.96,63.55,1291200.0],["2017-03-09",63.64,64.35,63.4,64.2,1336600.0],["2017-03-10",64.37,64.74,63.76,64.22,1259800.0],["2017-03-13",64.34,65.2,64.18,64.59,1341200.0],["2017-03-14",64.53,64.95,63.54,63.63,1197900.0],["2017-03-15",64.0,64.56,63.39,64.39,1327800.0],["2017-03-16",64.71,64.93,64.43,64.63,1083800.0],["2017-03-17",64.94,65.22,64.62,65.0,2912700.0],["2017-03-20",64.96,65.04,64.33,64.86,922400.0],["2017-03-21",65.41,65.65,62.92,62.95,2295900.0],["2017-03-22",63.14,63.76,62.93,63.68,921100.0],["2017-03-23",63.69,64.42,63.4,63.66,980700.0],["2017-03-24",63.82,64.31,63.46,63.63,1008300.0],["2017-03-27",62.88,63.44,62.51,63.09,1836700.0],["2017-03-28",63.06,63.61,63.0,63.25,2299200.0],["2017-03-29",63.28,63.7,63.08,63.44,2068300.0],["2017-03-30",63.17,64.07,60.37,60.53,6001100.0],["2017-03-31",60.56,60.91,59.5,59.7,3600900.0],["2017-04-03",59.74,59.99,57.86,58.1,3522700.0],["2017-04-04",58.19,59.41,58.19,59.3,4459700.0],["2017-04-05",59.3,59.73,58.65,58.8,1982600.0],["2017-04-06",59.07,59.7,58.39,58.75,1902500.0],["2017-04-07",58.65,58.74,58.0,58.1,2256600.0],["2017-04-10",58.36,58.82,57.99,58.51,1974400.0],["2017-04-11",58.62,59.23,58.43,59.01,2130200.0],["2017-04-12",58.83,59.09,58.54,58.88,1413700.0],["2017-04-13",58.83,59.2,58.51,58.8,1437700.0],["2017-04-17",59.07,59.2,58.69,58.82,1152300.0],["2017-04-18",58.77,59.3,58.72,58.95,1004800.0],["2017-04-19",59.0,59.91,58.96,59.68,1860400.0],["2017-04-20",59.87,60.55,59.65,60.2,1558100.0],["2017-04-21",60.39,60.52,60.01,60.28,843100.0],["2017-04-24",60.86,61.73,60.79,61.39,1954300.0],["2017-04-25",61.42,61.86,61.33,61.8,1745800.0],["2017-04-26",61.81,62.43,61.57,62.24,1155700.0],["2017-04-27",60.34,60.43,58.96,59.75,4224100.0],["2017-04-28",59.79,60.96,59.53,60.94,1767700.0],["2017-05-01",61.19,61.79,60.77,61.48,1596900.0],["2017-05-02",61.59,62.58,60.97,62.5,3000800.0],["2017-05-03",53.9,54.86,52.01,52.8,15063000.0],["2017-05-04",53.13,54.04,52.78,52.86,4593500.0],["2017-05-05",52.86,52.86,51.8,52.13,3882000.0],["2017-05-08",52.09,52.17,50.12,50.17,5952000.0],["2017-05-09",50.48,50.71,50.16,50.4,4523800.0],["2017-05-10",50.47,50.5,49.65,49.85,3708300.0],["2017-05-11",49.76,50.07,49.43,49.85,2698400.0],["2017-05-12",49.6,49.82,49.28,49.43,2287100.0],["2017-05-15",49.5,50.07,49.5,49.83,2662200.0],["2017-05-16",50.07,50.24,49.12,49.15,2783500.0],["2017-05-17",48.8,48.85,47.46,47.5,4037600.0],["2017-05-18",47.5,47.7,46.9,47.0,4305800.0],["2017-05-19",47.18,47.66,47.05,47.38,2788500.0],["2017-05-22",47.6,47.99,47.58,47.75,1704900.0],["2017-05-23",47.86,47.91,47.32,47.41,2326000.0],["2017-05-24",47.54,47.92,47.16,47.62,1957600.0],["2017-05-25",47.68,48.4,47.56,48.06,3859700.0],["2017-05-26",48.0,48.17,47.14,47.39,1445400.0],["2017-05-30",47.29,47.67,47.05,47.43,1617700.0],["2017-05-31",47.52,47.57,46.81,47.15,1991200.0],["2017-06-01",47.23,48.32,47.08,48.3,1923900.0],["2017-06-02",48.69,48.79,48.07,48.53,2031000.0],["2017-06-05",48.45,49.06,48.39,48.91,1918400.0],["2017-06-06",48.89,49.06,48.35,48.45,1697400.0],["2017-06-07",48.49,48.75,48.19,48.54,2338500.0],["2017-06-08",48.55,48.94,48.3,48.91,1371400.0],["2017-06-09",49.12,49.33,47.64,48.13,1958400.0],["2017-06-12",47.84,49.65,47.66,49.52,2931100.0],["2017-06-13",49.96,50.65,49.56,49.63,2209700.0],["2017-06-14",49.84,49.95,48.97,49.25,1859900.0],["2017-06-15",48.88,49.36,48.71,49.19,1502400.0],["2017-06-16",48.92,49.57,48.5,49.5,5036200.0],["2017-06-19",49.86,50.24,49.34,49.49,1925900.0],["2017-06-20",49.47,49.68,48.61,48.64,1320400.0],["2017-06-21",48.78,49.34,48.43,49.28,1502900.0],["2017-06-22",49.19,50.61,48.97,50.02,2648900.0],["2017-06-23",50.12,51.51,49.92,51.3,6359000.0],["2017-06-26",51.3,51.65,50.5,50.87,1569500.0],["2017-06-27",50.73,51.14,50.0,50.0,1778900.0],["2017-06-28",50.26,50.8,50.06,50.63,1171200.0],["2017-06-29",50.28,50.45,49.13,50.24,2711000.0],["2017-06-30",50.53,50.53,49.64,49.81,1545800.0],["2017-07-03",50.15,50.73,50.01,50.09,959400.0],["2017-07-05",50.27,51.02,50.01,50.95,1770100.0],["2017-07-06",50.63,50.63,49.27,49.36,2523900.0],["2017-07-07",49.55,50.13,49.18,49.24,2019900.0],["2017-07-10",49.31,49.78,49.11,49.65,1472500.0],["2017-07-11",49.63,50.27,49.5,49.83,1005200.0],["2017-07-12",50.14,50.83,50.07,50.55,1508600.0],["2017-07-13",50.64,50.64,50.06,50.08,1085500.0],["2017-07-14",50.2,50.68,50.1,50.62,1187100.0],["2017-07-17",50.89,52.46,50.89,51.77,2520400.0],["2017-07-18",51.69,51.83,51.19,51.53,1742300.0],["2017-07-19",51.63,52.24,51.58,52.1,1195500.0],["2017-07-20",52.1,52.64,51.8,52.36,1377200.0],["2017-07-21",52.25,52.45,51.81,52.13,1303100.0],["2017-07-24",52.15,52.45,52.04,52.37,1615400.0],["2017-07-25",52.36,53.45,52.08,53.28,3503300.0],["2017-07-26",49.95,50.0,45.41,45.49,15168500.0],["2017-07-27",45.67,46.99,45.41,46.01,4634800.0],["2017-07-28",46.06,47.27,45.9,46.89,2993400.0],["2017-07-31",46.97,47.28,46.25,47.14,2572700.0],["2017-08-01",47.43,47.63,47.12,47.53,1984400.0],["2017-08-02",47.43,47.56,46.95,47.51,1763800.0],["2017-08-03",47.56,48.19,47.46,48.04,1871300.0],["2017-08-04",48.09,48.42,47.81,47.87,1394000.0],["2017-08-07",47.96,47.99,47.22,47.31,1580100.0],["2017-08-08",47.17,47.68,46.9,47.27,1443100.0],["2017-08-09",47.18,47.86,46.74,47.4,1627500.0],["2017-08-10",47.05,47.2,46.31,46.31,1849000.0],["2017-08-11",46.38,46.62,46.18,46.37,1422800.0],["2017-08-14",46.59,47.29,46.46,46.82,1997000.0],["2017-08-15",46.82,47.09,46.13,46.34,1686700.0],["2017-08-16",46.41,46.74,45.87,46.29,1722700.0],["2017-08-17",46.39,46.4,45.37,45.4,1517600.0],["2017-08-18",45.46,45.86,45.18,45.36,1378800.0],["2017-08-21",45.29,45.39,44.65,44.91,1317600.0],["2017-08-22",45.04,45.89,45.04,45.81,1285700.0],["2017-08-23",45.55,45.76,45.32,45.42,1141800.0],["2017-08-24",45.51,45.67,45.1,45.23,1202600.0],["2017-08-25",45.49,45.49,44.95,44.98,1760600.0],["2017-08-28",45.06,45.25,44.91,45.14,1111400.0],["2017-08-29",44.81,45.86,44.71,45.71,1985700.0],["2017-08-30",45.72,46.53,45.64,46.47,1820200.0],["2017-08-31",46.63,47.35,46.53,47.15,1721400.0],["2017-09-01",47.28,47.65,47.05,47.08,1149400.0],["2017-09-05",46.86,47.0,45.81,46.17,1645500.0],["2017-09-06",46.23,46.97,46.1,46.89,1566400.0],["2017-09-07",46.98,47.0,46.61,46.8,1472400.0],["2017-09-08",46.95,46.95,45.94,46.0,1691100.0],["2017-09-11",46.29,46.62,46.22,46.47,1364300.0],["2017-09-12",46.45,46.98,46.26,46.8,1306400.0],["2017-09-13",46.74,46.91,46.53,46.68,1133800.0],["2017-09-14",46.57,46.66,46.13,46.6,1521100.0],["2017-09-15",46.56,47.36,46.49,47.34,2697600.0],["2017-09-18",47.39,47.91,47.36,47.57,1397400.0],["2017-09-19",47.77,47.82,47.29,47.69,1699500.0],["2017-09-20",47.69,47.9,47.34,47.67,1405900.0],["2017-09-21",47.59,47.89,47.5,47.52,1110200.0],["2017-09-22",47.26,48.38,47.01,48.33,1657100.0],["2017-09-25",48.2,48.6,47.44,47.92,2562500.0],["2017-09-26",48.21,48.34,47.76,47.83,1872900.0],["2017-09-27",48.12,48.13,47.44,47.75,1562500.0],["2017-09-28",47.62,47.71,46.97,47.68,1780600.0],["2017-09-29",47.59,48.82,47.58,48.72,1821300.0],["2017-10-02",49.35,50.08,48.72,50.0,2610100.0],["2017-10-03",50.14,50.64,49.91,50.5,1797900.0],["2017-10-04",50.49,50.7,50.26,50.5,1373200.0],["2017-10-05",50.6,50.86,50.34,50.78,1409500.0],["2017-10-06",50.7,50.87,50.21,50.63,1353300.0],["2017-10-09",50.59,50.59,50.11,50.31,1186800.0],["2017-10-10",50.73,51.11,50.59,51.03,1025200.0],["2017-10-11",49.86,50.52,49.59,50.52,2437000.0],["2017-10-12",50.41,50.93,50.22,50.52,1171000.0],["2017-10-13",50.66,50.89,50.58,50.76,1509500.0],["2017-10-16",50.84,51.1,50.7,50.73,1425700.0],["2017-10-17",50.65,50.92,50.39,50.58,911500.0],["2017-10-18",50.7,51.19,50.56,51.0,1318800.0],["2017-10-19",50.92,51.68,50.83,51.65,1278000.0],["2017-10-20",51.86,52.1,51.63,51.87,1901200.0],["2017-10-23",51.89,52.09,51.41,51.46,2695300.0],["2017-10-24",51.5,52.09,50.96,51.91,4786300.0],["2017-10-25",55.65,56.85,53.84,54.0,10270100.0],["2017-10-26",54.02,54.65,52.88,53.34,3689600.0],["2017-10-27",53.96,54.01,52.29,53.0,2811500.0],["2017-10-30",53.11,53.13,52.15,52.46,2073600.0],["2017-10-31",52.4,52.6,52.2,52.25,1752800.0],["2017-11-01",52.7,53.07,52.34,52.69,1610400.0],["2017-11-02",52.55,52.61,51.79,52.29,1552900.0],["2017-11-03",52.26,53.1,52.02,53.01,1608700.0],["2017-11-06",53.12,53.76,52.92,53.74,1304800.0],["2017-11-07",54.0,54.02,53.5,53.76,1655700.0],["2017-11-08",53.85,53.93,53.23,53.76,1437900.0],["2017-11-09",53.66,53.87,53.01,53.85,1790300.0],["2017-11-10",53.8,54.32,53.7,54.26,1976400.0],["2017-11-13",54.11,54.23,53.46,53.52,3014700.0],["2017-11-14",53.43,53.87,53.08,53.75,1682800.0],["2017-11-15",53.5,54.14,53.34,54.01,2435300.0],["2017-11-16",54.21,55.3,53.92,55.26,2761500.0],["2017-11-17",55.37,55.56,55.18,55.44,3895100.0],["2017-11-20",55.6,55.6,55.0,55.38,1921900.0],["2017-11-21",55.61,55.7,55.35,55.68,1135200.0],["2017-11-22",55.73,56.0,55.52,55.69,1702000.0],["2017-11-24",56.0,56.0,55.59,55.79,435100.0],["2017-11-27",55.25,55.72,54.39,55.35,4297000.0],["2017-11-28",56.16,56.16,54.91,55.36,2516400.0],["2017-11-29",55.7,56.04,55.06,55.34,1824500.0],["2017-11-30",55.03,56.2,55.03,55.78,2262300.0],["2017-12-01",55.43,55.88,54.74,55.79,2329300.0],["2017-12-04",55.93,56.95,55.65,56.44,2517500.0],["2017-12-05",56.78,56.86,56.15,56.44,1914800.0],["2017-12-06",55.89,56.55,55.51,55.77,1727400.0],["2017-12-07",55.65,56.51,55.51,56.44,1555400.0],["2017-12-08",56.75,57.12,56.37,56.5,1804500.0],["2017-12-11",56.59,57.01,56.31,56.55,2094700.0],["2017-12-12",56.73,57.12,56.5,57.02,1605300.0],["2017-12-13",56.98,57.18,56.56,56.66,2633200.0],["2017-12-14",56.79,57.22,56.73,56.76,1750100.0],["2017-12-15",56.9,57.99,56.72,57.76,10679500.0],["2017-12-18",66.33,68.03,64.83,65.67,15351300.0],["2017-12-19",65.87,67.71,65.1,66.82,5788100.0],["2017-12-20",67.45,67.57,66.52,66.63,3078600.0],["2017-12-21",66.43,66.77,65.66,65.84,2272700.0],["2017-12-22",65.76,66.32,65.25,65.45,1665900.0],["2017-12-26",65.58,65.87,65.04,65.42,2979500.0],["2017-12-27",65.4,65.5,64.86,65.19,1280900.0],["2017-12-28",65.29,65.55,64.92,65.43,1345200.0],["2017-12-29",65.5,65.65,65.01,65.04,881900.0],["2018-01-02",65.13,65.94,64.7,65.56,1425900.0],["2018-01-03",65.27,66.0,65.1,65.94,2287700.0],["2018-01-04",66.16,66.25,65.44,65.6,1870600.0],["2018-01-05",65.7,65.86,65.46,65.83,1056000.0],["2018-01-08",65.95,66.09,65.21,65.88,1185900.0],["2018-01-09",65.75,69.56,65.27,67.49,4529900.0],["2018-01-10",67.56,67.97,66.25,66.33,2098500.0],["2018-01-11",65.33,65.91,64.36,65.21,2858900.0],["2018-01-12",65.32,65.66,65.07,65.52,1083400.0],["2018-01-16",65.53,65.56,64.18,64.5,3788300.0],["2018-01-17",64.94,65.4,64.53,65.4,1144900.0],["2018-01-18",65.04,65.43,64.91,65.08,971600.0],["2018-01-19",65.3,65.87,65.07,65.63,1370300.0],["2018-01-22",65.41,65.65,65.03,65.65,1330300.0],["2018-01-23",65.65,66.4,65.65,66.0,1004800.0],["2018-01-24",66.28,66.46,65.85,66.02,1197800.0],["2018-01-25",66.41,67.15,65.95,66.87,1306000.0],["2018-01-26",67.1,67.87,66.97,67.62,1507800.0],["2018-01-29",67.39,67.73,66.98,67.25,1318800.0],["2018-01-30",66.56,67.2,65.98,66.56,1878600.0],["2018-01-31",67.0,68.3,66.59,66.99,1965900.0],["2018-02-01",66.42,67.9,65.75,67.56,1440100.0],["2018-02-02",67.28,67.3,65.37,65.72,1650800.0],["2018-02-05",65.34,66.0,62.69,62.81,2148200.0],["2018-02-06",61.7,64.04,61.41,63.67,3249100.0],["2018-02-07",67.75,68.65,64.31,64.48,9634900.0],["2018-02-08",64.79,64.96,62.46,62.49,2481400.0],["2018-02-09",63.05,64.63,61.0,64.13,2452600.0],["2018-02-12",64.65,65.47,63.9,64.93,1609800.0],["2018-02-13",64.55,65.03,64.42,64.49,1625600.0],["2018-02-14",64.57,67.15,64.5,66.87,1974300.0],["2018-02-15",66.81,67.43,66.61,67.4,1673800.0],["2018-02-16",67.0,67.95,66.82,66.89,1170500.0],["2018-02-20",66.52,67.37,66.28,66.77,1444100.0],["2018-02-21",66.97,67.78,66.28,66.32,1771100.0],["2018-02-22",66.42,67.11,66.04,66.25,1060100.0],["2018-02-23",66.52,67.37,66.38,67.36,929900.0],["2018-02-26",67.56,69.0,67.56,68.6,1346900.0],["2018-02-27",68.5,68.93,67.39,68.24,1259000.0],["2018-02-28",68.7,69.0,67.46,67.46,1040200.0],["2018-03-01",67.44,68.74,67.15,67.92,1258700.0],["2018-03-02",66.93,69.5,66.67,69.43,1493000.0],["2018-03-05",68.84,70.11,68.28,69.81,1398700.0],["2018-03-06",70.0,70.7,69.46,69.94,1002100.0],["2018-03-07",69.5,70.42,69.36,69.99,2000400.0],["2018-03-08",70.5,75.19,70.3,75.08,4378300.0],["2018-03-09",76.72,78.28,73.98,76.07,3748100.0],["2018-03-12",75.87,75.99,74.55,74.97,1299500.0],["2018-03-13",75.1,75.6,73.15,73.3,1428400.0],["2018-03-14",73.12,73.6,72.69,73.25,987400.0],["2018-03-15",74.8,75.38,74.09,74.71,1852000.0],["2018-03-16",74.52,74.87,74.0,74.02,2620600.0],["2018-03-19",73.51,74.0,71.99,72.49,1324300.0],["2018-03-20",72.54,73.79,72.54,73.68,1288600.0],["2018-03-21",73.73,73.9,73.14,73.39,927100.0],["2018-03-22",72.76,73.19,71.62,71.65,848800.0],["2018-03-23",71.69,72.41,70.1,70.19,1211400.0],["2018-03-26",71.34,72.35,70.37,72.18,1070100.0],["2018-03-27",72.26,72.68,70.28,70.75,932100.0],["2018-03-28",70.68,71.43,69.86,70.05,5695400.0],["2018-03-29",70.82,71.52,70.03,70.98,2001100.0],["2018-04-02",70.81,70.81,68.81,69.25,1411400.0],["2018-04-03",69.5,70.27,69.31,70.12,1494000.0],["2018-04-04",68.83,70.62,68.5,70.41,1692200.0],["2018-04-05",71.17,72.59,70.8,72.29,1513900.0],["2018-04-06",71.38,71.44,69.14,69.34,1433700.0],["2018-04-09",69.86,71.61,69.79,70.46,1122000.0],["2018-04-10",71.31,72.71,71.02,72.49,1251700.0],["2018-04-11",71.55,72.57,71.47,71.59,800200.0],["2018-04-12",72.13,72.6,71.82,71.92,968400.0],["2018-04-13",72.24,72.24,71.1,71.43,1237200.0],["2018-04-16",71.98,72.24,71.42,71.64,882400.0],["2018-04-17",71.99,72.77,71.75,72.49,935600.0],["2018-04-18",72.55,73.19,72.28,72.85,1050100.0],["2018-04-19",72.48,73.12,71.88,72.46,695900.0],["2018-04-20",72.71,73.0,71.14,71.3,832300.0],["2018-04-23",71.61,72.27,71.08,71.67,704100.0],["2018-04-24",72.0,72.24,70.31,70.97,1174700.0],["2018-04-25",71.14,71.14,69.78,70.78,918300.0],["2018-04-26",71.03,71.89,70.76,71.53,817100.0],["2018-04-27",71.84,71.87,71.04,71.1,692500.0],["2018-04-30",71.51,72.22,71.05,71.65,3787800.0],["2018-05-01",74.0,74.5,68.93,70.84,4723500.0],["2018-05-02",70.78,71.9,70.78,71.65,1902400.0],["2018-05-03",71.3,71.6,70.4,71.45,1381800.0],["2018-05-04",71.0,72.32,70.2,72.01,1142600.0],["2018-05-07",72.18,73.13,71.9,73.12,1311200.0],["2018-05-08",73.54,73.9,73.12,73.68,1515900.0],["2018-05-09",73.95,77.39,73.77,77.3,2720100.0],["2018-05-10",77.33,77.59,76.07,76.36,2256300.0],["2018-05-11",76.36,76.9,76.08,76.3,952900.0],["2018-05-14",76.65,77.27,76.42,76.69,2038600.0],["2018-05-15",76.37,76.67,75.6,76.29,1123900.0],["2018-05-16",76.08,76.49,74.18,74.59,2420000.0],["2018-05-17",75.54,76.26,75.25,76.09,6090400.0],["2018-05-18",75.84,76.0,75.11,75.34,1423600.0],["2018-05-21",75.88,76.68,75.55,76.46,1676300.0],["2018-05-22",77.64,78.25,76.26,76.39,1590500.0],["2018-05-23",75.78,77.05,75.69,77.02,1257600.0],["2018-05-24",77.31,77.89,77.07,77.48,1855800.0],["2018-05-25",77.08,77.44,76.28,76.51,1128500.0],["2018-05-29",76.39,77.19,75.17,75.82,1713400.0],["2018-05-30",76.11,76.63,75.37,76.08,3063500.0],["2018-05-31",76.02,76.02,75.0,75.38,2683700.0],["2018-06-01",75.7,76.47,75.54,76.0,2820800.0],["2018-06-04",76.0,77.09,75.88,77.07,2451800.0],["2018-06-05",77.35,79.41,77.31,78.99,4148600.0],["2018-06-06",79.1,79.3,77.21,78.01,2594400.0],["2018-06-07",78.26,78.75,77.81,78.28,1958900.0],["2018-06-08",78.0,78.58,77.28,78.48,2522000.0],["2018-06-11",78.54,79.58,78.5,79.26,1399000.0],["2018-06-12",79.42,80.7,79.08,80.57,2964100.0],["2018-06-13",80.41,81.38,80.21,80.95,1956700.0],["2018-06-14",81.11,81.56,80.77,80.86,2136400.0],["2018-06-15",80.56,81.98,80.26,81.97,3554200.0],["2018-06-18",81.51,82.71,81.02,82.58,2079000.0],["2018-06-19",81.81,82.21,80.89,81.68,2608000.0],["2018-06-20",81.89,82.98,81.75,82.3,1529600.0],["2018-06-21",82.37,83.08,81.37,81.69,2196600.0],["2018-06-22",81.85,81.85,79.72,80.32,5841400.0],["2018-06-25",79.6,79.6,77.51,77.65,3333200.0],["2018-06-26",74.49,76.1,73.48,75.72,4634700.0],["2018-06-27",74.53,76.14,72.43,72.46,4369700.0],["2018-06-28",71.05,72.97,71.02,72.48,2159300.0],["2018-06-29",72.51,74.01,72.09,73.23,2840000.0],["2018-07-02",72.68,74.52,72.19,74.44,2403300.0],["2018-07-03",75.0,75.0,73.89,74.23,1251100.0],["2018-07-05",73.62,74.58,73.45,74.34,1555900.0],["2018-07-06",74.39,75.33,74.03,75.17,1251700.0],["2018-07-09",75.8,76.38,75.27,76.23,1440400.0],["2018-07-10",76.11,76.32,75.25,75.83,1221700.0],["2018-07-11",75.18,76.51,74.59,76.49,1369900.0],["2018-07-12",77.08,77.73,76.52,77.67,909900.0],["2018-07-13",76.96,77.38,76.21,77.32,1036200.0],["2018-07-16",77.53,78.06,77.31,77.68,1048900.0],["2018-07-17",77.22,78.78,77.2,78.63,1117100.0],["2018-07-18",78.83,78.83,78.01,78.12,1145200.0],["2018-07-19",77.96,78.37,77.73,78.24,1009800.0],["2018-07-20",78.57,79.18,78.05,78.91,1160800.0],["2018-07-23",78.44,79.8,78.12,79.75,1240500.0],["2018-07-24",79.9,80.0,79.03,79.22,1700900.0],["2018-07-25",79.45,80.76,78.52,80.13,2464500.0],["2018-07-26",79.5,80.79,79.4,80.73,1540500.0],["2018-07-27",80.93,81.24,79.19,79.64,1333600.0],["2018-07-30",79.51,79.51,75.16,75.29,2958800.0],["2018-07-31",75.27,75.99,74.71,75.26,2372300.0],["2018-08-01",70.26,72.0,69.38,71.63,7981100.0],["2018-08-02",70.1,74.48,70.1,74.28,3034500.0],["2018-08-03",74.25,75.0,73.92,74.61,1558600.0],["2018-08-06",74.54,75.51,74.54,75.32,2210900.0],["2018-08-07",75.41,75.88,74.31,75.67,1482100.0],["2018-08-08",75.24,76.89,75.14,76.62,1753700.0],["2018-08-09",76.62,77.58,76.46,76.84,1819100.0],["2018-08-10",75.9,76.87,74.58,74.66,1865900.0],["2018-08-13",72.71,73.54,71.93,72.0,1904500.0],["2018-08-14",72.24,72.79,71.75,72.2,1962300.0],["2018-08-15",71.55,72.56,70.81,71.69,2454000.0],["2018-08-16",72.38,72.52,71.11,71.39,1793500.0],["2018-08-17",71.26,71.61,70.9,71.44,1463000.0],["2018-08-20",71.85,72.74,71.52,72.51,2134700.0],["2018-08-21",72.62,73.34,72.51,72.78,964100.0],["2018-08-22",72.75,73.47,72.75,73.11,872500.0],["2018-08-23",73.05,73.59,72.36,73.07,1065700.0],["2018-08-24",73.22,73.78,73.02,73.4,1084600.0],["2018-08-27",73.92,74.55,73.67,74.51,904200.0],["2018-08-28",74.76,75.29,74.37,74.45,841400.0],["2018-08-29",74.56,75.36,74.03,75.23,1007100.0],["2018-08-30",75.12,75.23,74.4,74.71,726900.0],["2018-08-31",74.63,75.25,74.42,75.14,1146300.0],["2018-09-04",74.66,74.82,74.19,74.74,816400.0],["2018-09-05",74.51,74.53,73.08,73.69,1095500.0],["2018-09-06",73.63,74.54,73.39,74.28,890300.0],["2018-09-07",73.62,74.88,73.15,74.51,854200.0],["2018-09-10",75.84,77.13,75.68,76.75,1458900.0],["2018-09-11",76.53,77.35,76.24,76.9,830000.0],["2018-09-12",76.7,76.94,75.68,76.01,1022000.0],["2018-09-13",76.59,76.84,75.67,76.16,864400.0],["2018-09-14",76.19,76.3,75.02,75.8,1525500.0],["2018-09-17",75.67,75.99,74.15,74.28,1409300.0],["2018-09-18",74.14,75.39,74.14,74.33,977800.0],["2018-09-19",74.14,74.86,73.44,73.74,1201100.0],["2018-09-20",73.65,74.42,73.65,74.17,1110700.0],["2018-09-21",74.5,74.65,73.42,73.5,2397800.0],["2018-09-24",73.28,73.41,72.27,72.87,1329000.0],["2018-09-25",72.81,73.5,72.75,72.83,1388700.0],["2018-09-26",73.15,73.46,72.35,72.51,1685300.0],["2018-09-27",72.72,73.17,72.35,72.41,1011100.0],["2018-09-28",72.36,73.18,72.28,73.15,1722400.0],["2018-10-01",73.39,73.39,71.29,71.53,1035200.0],["2018-10-02",71.15,71.33,69.06,69.41,2994200.0],["2018-10-03",69.85,70.26,69.48,69.79,2015000.0],["2018-10-04",68.85,68.85,66.09,66.32,3730900.0],["2018-10-05",66.3,66.88,65.4,66.24,2194800.0],["2018-10-08",65.94,66.14,64.49,65.38,1973700.0],["2018-10-09",65.19,65.86,64.79,64.93,1269600.0],["2018-10-10",64.63,65.0,62.45,62.5,2820000.0],["2018-10-11",62.26,63.79,61.34,61.34,2126700.0],["2018-10-12",62.7,63.37,61.79,63.0,2194900.0],["2018-10-15",62.75,64.04,62.24,63.3,2734600.0],["2018-10-16",63.98,65.28,63.43,65.2,1455800.0],["2018-10-17",65.36,65.77,64.84,65.69,2105200.0],["2018-10-18",65.5,65.62,64.19,64.5,2313200.0],["2018-10-19",64.73,65.52,64.0,64.24,2038600.0],["2018-10-22",64.57,65.38,64.09,65.18,1340400.0],["2018-10-23",63.98,64.55,63.33,64.22,1917400.0],["2018-10-24",64.27,64.8,62.2,62.28,1423700.0],["2018-10-25",62.87,63.93,62.68,63.29,1951000.0],["2018-10-26",62.39,63.24,61.49,61.97,2261400.0],["2018-10-29",63.0,63.94,60.96,62.05,2638700.0],["2018-10-30",69.97,73.21,68.57,72.55,10368400.0],["2018-10-31",73.34,73.99,72.14,72.25,4014100.0],["2018-11-01",72.51,72.64,70.79,72.29,3156900.0],["2018-11-02",72.65,72.97,71.11,71.76,1841900.0],["2018-11-05",71.2,71.31,68.1,68.95,3370800.0],["2018-11-06",68.73,69.84,68.6,69.83,1805600.0],["2018-11-07",70.29,71.85,70.13,71.55,2090800.0],["2018-11-08",71.46,72.55,71.2,72.18,2422500.0],["2018-11-09",71.95,72.0,69.97,70.94,1833200.0],["2018-11-12",70.71,71.21,68.93,69.08,1843100.0],["2018-11-13",69.18,69.85,68.78,69.19,1833200.0],["2018-11-14",69.54,70.02,68.04,68.41,1004200.0],["2018-11-15",68.25,69.55,67.66,69.46,1347700.0],["2018-11-16",69.12,70.14,68.75,69.87,1179600.0],["2018-11-19",69.84,70.32,67.99,68.27,1489900.0],["2018-11-20",67.24,68.29,66.0,66.67,1411200.0],["2018-11-21",67.29,68.57,67.17,67.88,1677900.0],["2018-11-23",67.17,68.31,67.0,67.79,437600.0],["2018-11-26",68.38,68.5,67.44,68.4,1376700.0],["2018-11-27",68.07,68.26,67.07,67.57,1871300.0],["2018-11-28",68.18,69.96,67.91,69.6,2342800.0],["2018-11-29",69.23,69.31,67.72,68.11,2124000.0],["2018-11-30",68.32,69.54,68.05,68.75,1695100.0],["2018-12-03",69.71,70.46,68.99,70.24,2471900.0],["2018-12-04",69.91,70.31,68.14,68.71,1939100.0],["2018-12-06",67.81,69.68,67.01,69.02,2167800.0],["2018-12-07",68.94,69.18,66.16,66.65,2093600.0],["2018-12-10",66.55,67.53,66.07,67.28,1380300.0],["2018-12-11",68.08,68.74,66.72,67.42,1285100.0],["2018-12-12",68.23,68.9,67.83,68.03,1660600.0],["2018-12-13",68.17,68.28,66.49,67.25,1625400.0],["2018-12-14",66.51,67.44,65.05,65.1,1522700.0],["2018-12-17",65.01,65.63,63.25,64.21,2419500.0],["2018-12-18",64.62,65.16,63.7,64.35,1665100.0],["2018-12-19",64.73,65.6,62.29,63.02,2092600.0],["2018-12-20",62.64,63.28,61.36,62.3,2027400.0],["2018-12-21",62.44,63.25,59.46,59.8,3667200.0],["2018-12-24",59.49,60.01,58.33,58.33,961200.0],["2018-12-26",58.94,60.99,58.49,60.98,1346600.0],["2018-12-27",60.21,61.69,59.5,61.65,1294700.0],["2018-12-28",62.24,62.58,60.82,61.05,1247300.0],["2018-12-31",61.31,61.58,60.35,61.08,1387100.0],["2019-01-02",58.87,59.5,57.53,59.01,2297800.0],["2019-01-03",58.25,58.83,57.18,57.7,1786100.0],["2019-01-04",58.44,60.1,58.18,59.38,2563400.0],["2019-01-07",59.53,61.57,59.36,61.24,2184100.0],["2019-01-08",61.74,62.49,61.06,62.45,1424600.0],["2019-01-09",63.78,63.98,62.31,63.26,1395100.0],["2019-01-10",62.71,63.19,62.32,63.13,1278700.0],["2019-01-11",62.94,63.5,62.86,63.1,895300.0],["2019-01-14",62.45,63.09,62.16,62.69,801800.0],["2019-01-15",64.26,64.45,63.33,63.44,1799100.0],["2019-01-16",63.34,63.99,63.34,63.82,1198600.0],["2019-01-17",63.68,65.19,63.47,64.83,1977900.0],["2019-01-18",65.36,65.95,64.91,65.79,1264400.0],["2019-01-22",65.38,65.5,64.08,64.51,1168300.0],["2019-01-23",64.57,64.9,63.75,64.35,966100.0],["2019-01-24",64.4,64.91,64.0,64.57,946300.0],["2019-01-25",65.0,65.81,64.96,65.44,1164700.0],["2019-01-28",64.87,65.02,64.28,65.0,1232200.0],["2019-01-29",65.0,65.23,64.07,64.17,852800.0],["2019-01-30",64.33,64.81,63.78,64.69,859200.0],["2019-01-31",64.85,65.5,64.41,65.1,1635200.0],["2019-02-01",65.0,65.54,64.5,65.52,1426900.0],["2019-02-04",65.59,67.08,65.59,67.04,1146300.0],["2019-02-05",67.31,68.3,67.28,68.17,1474300.0],["2019-02-06",68.09,68.5,67.48,67.51,1379200.0],["2019-02-07",67.11,67.15,65.89,66.59,1047600.0],["2019-02-08",66.13,67.1,66.06,67.09,962900.0],["2019-02-11",67.25,68.54,67.25,68.51,1863700.0],["2019-02-12",68.81,69.87,68.27,69.33,2786400.0],["2019-02-13",70.35,71.2,68.33,70.37,4038100.0],["2019-02-14",70.16,70.94,69.78,70.78,1409200.0],["2019-02-15",71.24,71.38,69.97,70.09,1399500.0],["2019-02-19",69.73,70.77,69.3,70.47,1456700.0],["2019-02-20",70.8,70.8,69.3,69.83,1082800.0],["2019-02-21",69.73,70.04,68.66,68.82,1286900.0],["2019-02-22",68.74,69.89,68.6,69.86,1016200.0],["2019-02-25",70.37,70.71,69.43,69.54,798000.0],["2019-02-26",69.43,69.93,69.23,69.6,1026800.0],["2019-02-27",69.4,69.82,68.89,69.28,817800.0],["2019-02-28",69.11,70.08,69.11,69.66,1452700.0],["2019-03-01",70.06,71.49,69.74,71.09,1633700.0],["2019-03-04",71.55,71.79,69.71,70.29,995000.0],["2019-03-05",70.21,70.99,69.8,70.55,1282100.0],["2019-03-06",70.62,71.68,70.51,71.54,1658400.0],["2019-03-07",71.09,71.15,70.02,70.47,1353400.0],["2019-03-08",69.71,70.65,69.33,70.3,867400.0],["2019-03-11",70.67,71.97,70.56,71.94,1145500.0],["2019-03-12",72.0,72.8,71.63,72.18,1372600.0],["2019-03-13",72.37,73.04,72.29,72.72,1008000.0],["2019-03-14",72.66,73.13,72.28,72.71,893000.0],["2019-03-15",72.89,73.21,72.39,72.47,1363500.0],["2019-03-18",72.57,73.0,71.78,72.21,827300.0],["2019-03-19",72.42,72.93,72.22,72.59,1099900.0],["2019-03-20",72.6,73.03,72.17,72.52,1383500.0],["2019-03-21",72.14,73.68,72.13,73.44,1021700.0],["2019-03-22",73.09,73.43,71.16,71.23,1025900.0],["2019-03-25",68.23,69.26,67.28,69.12,2553900.0],["2019-03-26",69.53,70.85,69.47,69.82,1307600.0],["2019-03-27",69.77,71.02,69.26,70.78,1494200.0],["2019-03-28",71.04,71.41,70.27,71.09,929600.0],["2019-03-29",71.68,71.87,71.28,71.71,871700.0],["2019-04-01",72.24,73.1,72.08,73.0,919000.0],["2019-04-02",73.0,73.05,72.22,72.73,1226600.0],["2019-04-03",73.19,73.78,72.73,73.45,704500.0],["2019-04-04",73.61,73.71,72.33,73.39,567100.0],["2019-04-05",73.56,74.08,73.36,74.07,840400.0],["2019-04-08",73.98,74.5,73.47,74.47,582800.0],["2019-04-09",74.16,74.6,74.16,74.32,839200.0],["2019-04-10",74.34,75.42,74.34,75.09,1040500.0],["2019-04-11",75.1,75.74,74.77,75.43,632600.0],["2019-04-12",75.8,77.1,75.63,77.05,1576400.0],["2019-04-15",76.77,77.0,75.59,76.65,1447800.0],["2019-04-16",77.13,77.19,76.32,76.61,1039800.0],["2019-04-17",77.0,77.25,75.75,76.03,1047800.0],["2019-04-18",75.6,75.7,74.86,75.34,1185700.0],["2019-04-22",75.52,76.77,75.52,76.69,820600.0],["2019-04-23",76.87,77.73,76.45,77.66,883600.0],["2019-04-24",77.96,78.7,77.92,78.14,808900.0],["2019-04-25",78.15,78.8,77.02,78.61,978100.0],["2019-04-26",78.5,79.08,78.46,78.86,899900.0],["2019-04-29",78.95,79.75,78.87,79.35,1229300.0],["2019-04-30",79.37,80.09,79.0,80.06,2549000.0],["2019-05-01",86.01,86.19,80.65,81.04,4597600.0],["2019-05-02",80.95,81.05,78.67,80.27,1730100.0],["2019-05-03",80.4,80.88,79.47,80.03,1029900.0],["2019-05-06",78.5,79.04,77.19,78.96,1604100.0],["2019-05-07",78.14,78.58,76.78,77.31,1451100.0],["2019-05-08",77.0,77.61,76.42,76.97,971100.0],["2019-05-09",76.17,76.52,75.33,76.15,1203100.0],["2019-05-10",75.86,76.86,74.81,76.63,900900.0],["2019-05-13",74.68,75.48,74.06,74.45,1006500.0],["2019-05-14",74.92,76.38,74.92,75.72,871100.0],["2019-05-15",75.04,76.96,75.04,76.62,843800.0],["2019-05-16",76.88,78.5,76.63,77.92,1000200.0],["2019-05-17",77.04,78.1,76.83,77.55,847000.0],["2019-05-20",76.83,77.68,76.55,76.9,955400.0],["2019-05-21",77.5,78.13,77.5,77.9,703300.0],["2019-05-22",77.73,79.29,77.53,79.14,1126900.0],["2019-05-23",78.5,78.86,77.36,77.76,1104200.0],["2019-05-24",78.17,78.4,76.79,77.89,750900.0],["2019-05-28",78.23,79.07,77.8,77.83,855100.0],["2019-05-29",77.44,77.89,76.92,77.4,709100.0],["2019-05-30",77.68,78.1,76.55,76.81,698300.0],["2019-05-31",76.0,76.33,75.08,75.36,1227600.0],["2019-06-03",74.7,75.3,73.19,73.66,1605600.0],["2019-06-04",74.16,75.93,73.91,75.92,1049800.0],["2019-06-05",76.48,78.12,76.34,78.05,1023600.0],["2019-06-06",78.12,78.37,77.32,78.18,693300.0],["2019-06-07",78.5,79.74,77.57,79.42,917900.0],["2019-06-10",79.99,80.99,79.43,79.55,860000.0],["2019-06-11",80.37,80.85,78.84,79.41,667400.0],["2019-06-12",79.1,79.68,78.79,79.35,822200.0],["2019-06-13",79.6,80.05,78.85,79.19,586200.0],["2019-06-14",79.16,79.21,78.08,78.62,869300.0],["2019-06-17",78.54,78.54,76.39,76.58,1246200.0],["2019-06-18",77.55,78.39,77.02,78.24,1297300.0],["2019-06-19",78.52,79.66,78.05,79.58,939600.0],["2019-06-20",80.39,80.78,79.48,79.88,1147700.0],["2019-06-21",79.81,80.0,78.29,78.55,3469700.0],["2019-06-24",78.72,79.33,78.44,78.74,1069900.0],["2019-06-25",78.64,79.54,77.4,77.81,905900.0],["2019-06-26",78.37,79.38,78.37,78.61,872900.0],["2019-06-27",79.08,79.69,78.91,79.42,633300.0],["2019-06-28",79.85,80.22,79.31,80.14,1163300.0],["2019-07-01",81.35,81.56,80.27,80.38,1018800.0],["2019-07-02",80.38,80.96,80.09,80.46,688600.0],["2019-07-03",80.69,81.33,80.68,81.28,728500.0],["2019-07-05",80.92,81.81,80.5,81.7,428400.0],["2019-07-08",81.02,81.49,80.65,81.19,701400.0],["2019-07-09",80.92,81.49,80.53,81.36,1889400.0],["2019-07-10",81.73,82.38,81.5,81.73,521900.0],["2019-07-11",81.88,82.32,81.4,82.29,671600.0],["2019-07-12",82.41,82.69,81.94,82.46,785700.0],["2019-07-15",82.74,83.67,82.39,83.47,767300.0],["2019-07-16",83.47,83.68,82.76,83.37,684100.0],["2019-07-17",83.56,84.04,83.06,83.83,1097800.0],["2019-07-18",83.37,83.67,82.62,83.5,1232500.0],["2019-07-19",84.0,84.74,83.38,83.45,1687100.0],["2019-07-22",83.9,84.1,82.18,82.66,1046200.0],["2019-07-23",83.16,83.91,82.59,83.2,939000.0],["2019-07-24",82.27,83.49,81.91,83.42,807800.0],["2019-07-25",83.08,83.32,82.23,82.7,836300.0],["2019-07-26",83.08,84.01,83.08,83.92,934600.0],["2019-07-29",84.04,84.4,82.54,83.52,1020700.0],["2019-07-30",83.33,84.33,82.54,84.03,1552800.0],["2019-07-31",85.0,90.76,84.94,88.13,4730100.0],["2019-08-01",88.12,90.36,87.75,90.11,2975100.0],["2019-08-02",89.45,90.1,88.27,88.32,1730500.0],["2019-08-05",86.56,86.95,82.99,84.01,2371300.0],["2019-08-06",85.01,86.14,84.38,85.92,1612500.0],["2019-08-07",84.94,87.23,84.06,86.71,1769400.0],["2019-08-08",87.16,89.04,86.99,88.91,1731100.0],["2019-08-09",88.75,90.2,88.56,89.92,1538500.0],["2019-08-12",89.13,90.13,88.39,89.21,2047600.0],["2019-08-13",88.13,89.92,86.22,89.37,2760400.0],["2019-08-14",88.08,88.08,83.24,84.08,5810800.0],["2019-08-15",84.41,85.72,83.9,85.01,1676200.0],["2019-08-16",85.84,87.14,85.75,86.65,1698400.0],["2019-08-19",87.9,88.46,86.87,87.07,2187300.0],["2019-08-20",86.95,87.47,85.97,86.65,1765500.0],["2019-08-21",87.49,89.02,87.22,88.87,1387800.0],["2019-08-22",89.17,89.35,87.51,88.72,740700.0],["2019-08-23",88.33,89.96,86.68,86.99,1239100.0],["2019-08-26",88.45,88.45,87.06,87.85,766100.0],["2019-08-27",88.68,89.29,87.25,88.21,1127000.0],["2019-08-28",88.06,88.53,86.51,88.19,986300.0],["2019-08-29",89.11,90.19,89.11,89.38,983700.0],["2019-08-30",90.0,90.0,87.94,89.13,1159600.0],["2019-09-03",88.86,89.72,88.38,89.12,1445100.0],["2019-09-04",90.13,91.0,89.73,90.88,1255500.0],["2019-09-05",91.7,92.74,91.16,92.54,1475000.0],["2019-09-06",92.81,93.12,91.55,91.82,1734700.0],["2019-09-09",91.64,91.84,88.68,89.59,1184800.0],["2019-09-10",88.66,88.66,87.45,88.28,1131200.0],["2019-09-11",88.35,89.98,88.07,89.6,1232900.0],["2019-09-12",90.55,92.1,90.02,90.99,3739200.0],["2019-09-13",91.68,91.99,88.7,90.41,3115600.0],["2019-09-16",90.05,90.2,88.25,89.43,3530300.0],["2019-09-17",89.96,92.34,89.4,91.18,2178900.0],["2019-09-18",91.5,91.98,89.79,90.94,1023400.0],["2019-09-19",89.17,90.68,89.06,89.26,1721400.0],["2019-09-20",89.73,89.97,88.78,89.43,2812300.0],["2019-09-23",89.42,90.2,89.24,89.61,1068900.0],["2019-09-24",90.39,90.39,87.88,88.65,1199600.0],["2019-09-25",88.39,90.32,88.13,90.02,1031600.0],["2019-09-26",90.04,90.75,89.49,90.58,1031900.0],["2019-09-27",91.0,91.16,89.08,89.79,1458000.0],["2019-09-30",90.24,91.73,89.42,91.38,1328600.0],["2019-10-01",91.55,92.21,91.04,91.1,1745800.0],["2019-10-02",90.56,91.01,89.21,89.87,1279900.0],["2019-10-03",89.63,91.1,88.76,90.9,1802500.0],["2019-10-04",91.51,91.8,90.5,90.91,1209900.0],["2019-10-07",90.52,91.04,89.94,90.23,1079500.0],["2019-10-08",89.64,89.9,87.71,88.17,915300.0],["2019-10-09",89.28,89.76,88.44,89.6,855700.0],["2019-10-10",89.41,90.62,89.21,89.36,794300.0],["2019-10-11",90.2,90.97,89.43,89.55,1101000.0],["2019-10-14",89.26,89.99,89.13,89.84,586000.0],["2019-10-15",89.64,91.63,89.64,91.33,881000.0],["2019-10-16",90.88,90.99,89.51,90.93,1028400.0],["2019-10-17",91.55,92.33,90.8,91.34,1150500.0],["2019-10-18",91.43,91.74,90.06,91.51,1429000.0],["2019-10-21",91.75,91.93,90.28,91.89,1410700.0],["2019-10-22",91.9,92.6,89.04,89.09,1600400.0],["2019-10-23",88.91,90.32,88.81,90.22,1330500.0],["2019-10-24",90.55,90.91,88.78,89.58,1573100.0],["2019-10-25",89.61,90.27,89.09,89.15,1535900.0],["2019-10-28",89.8,90.0,89.04,89.48,3450100.0],["2019-10-29",91.0,91.0,85.63,87.89,3978000.0],["2019-10-30",87.66,87.87,86.0,87.39,2120600.0],["2019-10-31",86.87,87.36,86.12,86.5,1911200.0],["2019-11-01",86.78,87.81,86.25,87.5,1474800.0],["2019-11-04",87.98,88.3,87.18,87.51,1553800.0],["2019-11-05",87.66,88.31,87.01,87.79,1660300.0],["2019-11-06",87.8,87.95,86.71,87.4,1927800.0],["2019-11-07",87.58,88.14,85.58,85.75,1387200.0],["2019-11-08",85.12,85.75,83.91,84.53,1663800.0],["2019-11-11",84.27,85.92,84.0,85.19,918200.0],["2019-11-12",85.19,85.77,84.47,84.72,1181900.0],["2019-11-13",84.7,85.73,84.65,85.6,1021000.0],["2019-11-14",85.9,86.34,85.24,85.65,1270500.0],["2019-11-15",85.97,87.92,85.47,87.71,1775800.0],["2019-11-18",87.67,88.86,87.51,88.41,1491500.0],["2019-11-19",88.75,89.07,87.93,88.51,1018100.0],["2019-11-20",87.5,88.43,86.31,86.86,1087000.0],["2019-11-21",87.0,87.58,86.25,87.57,1331500.0],["2019-11-22",87.58,88.3,87.09,87.97,1371000.0],["2019-11-25",88.29,88.62,87.48,87.74,970400.0],["2019-11-26",87.74,88.73,87.66,88.69,1357500.0],["2019-11-27",88.83,88.83,86.8,87.29,1407500.0],["2019-11-29",87.05,87.52,86.61,87.12,549900.0],["2019-12-02",86.55,86.69,84.76,85.62,1415300.0],["2019-12-03",85.09,86.05,84.84,85.92,1213300.0],["2019-12-04",86.07,86.62,85.7,86.43,1164300.0],["2019-12-05",86.43,86.5,84.29,84.33,1962000.0],["2019-12-06",84.87,85.56,84.58,85.25,1578800.0],["2019-12-09",84.95,85.51,84.07,84.11,876100.0],["2019-12-10",83.97,84.75,83.47,84.09,1005200.0],["2019-12-11",84.32,84.45,83.26,83.85,827100.0],["2019-12-12",83.8,84.68,82.88,83.34,1123100.0],["2019-12-13",83.24,84.69,83.02,84.69,976400.0],["2019-12-16",85.24,85.77,85.01,85.5,1287200.0],["2019-12-17",85.91,85.91,84.26,84.29,1943500.0],["2019-12-18",84.44,85.38,84.05,84.9,1333600.0],["2019-12-19",84.76,85.0,83.95,84.51,1922900.0],["2019-12-20",85.3,87.0,83.91,86.86,3635700.0],["2019-12-23",86.74,86.9,85.72,85.91,968700.0],["2019-12-24",86.16,86.16,85.63,85.73,277400.0],["2019-12-26",85.59,86.58,85.59,86.34,724400.0],["2019-12-27",86.07,86.69,85.87,86.5,665300.0],["2019-12-30",86.44,86.59,85.26,85.88,619300.0],["2019-12-31",85.73,86.46,85.35,86.38,663600.0],["2020-01-02",86.84,87.83,86.53,87.64,1079900.0],["2020-01-03",86.44,87.5,86.4,87.24,865900.0],["2020-01-06",86.65,87.58,86.61,87.55,1394200.0],["2020-01-07",88.96,91.15,88.41,90.2,2475900.0],["2020-01-08",90.54,91.97,89.99,91.4,1899000.0],["2020-01-09",92.0,93.22,91.83,93.19,1639600.0],["2020-01-10",93.59,93.96,92.73,93.53,1183800.0],["2020-01-13",94.0,95.36,93.83,94.68,1066600.0],["2020-01-14",94.58,94.59,93.25,93.93,1090300.0],["2020-01-15",94.14,95.81,94.0,95.12,1107000.0],["2020-01-16",95.61,95.85,94.89,95.82,1274700.0],["2020-01-17",96.0,96.0,94.7,95.31,944100.0],["2020-01-21",94.92,95.48,94.55,94.95,1353100.0],["2020-01-22",95.51,96.15,95.29,95.6,902300.0],["2020-01-23",95.5,96.89,94.98,96.44,817900.0],["2020-01-24",97.2,97.75,95.17,95.52,1004900.0],["2020-01-27",94.06,94.72,93.81,94.23,845800.0],["2020-01-28",94.73,95.43,94.49,94.83,851400.0],["2020-01-29",95.2,95.88,94.75,94.84,922700.0],["2020-01-30",94.49,95.27,93.4,94.61,852100.0],["2020-01-31",94.49,94.49,92.97,93.35,1020200.0],["2020-02-03",94.01,94.28,93.33,93.68,820300.0],["2020-02-04",94.8,95.29,94.21,95.22,1055600.0],["2020-02-05",95.74,96.04,94.91,95.95,915900.0],["2020-02-06",96.32,97.2,96.0,96.95,776300.0],["2020-02-07",96.43,97.4,95.77,96.12,1242700.0],["2020-02-10",95.66,96.17,95.18,95.76,1387100.0],["2020-02-11",96.21,96.87,95.76,96.37,1834300.0],["2020-02-12",99.95,103.29,97.0,97.45,4497900.0],["2020-02-13",96.7,100.49,96.53,99.6,1914100.0],["2020-02-14",99.77,100.38,98.9,99.67,1053200.0],["2020-02-18",99.29,101.24,98.77,100.96,1527500.0],["2020-02-19",101.2,102.99,101.19,102.56,1274700.0],["2020-02-20",101.9,103.34,100.82,101.47,1474100.0],["2020-02-21",101.4,102.0,99.34,100.52,1132100.0],["2020-02-24",97.1,98.54,95.89,97.11,1514100.0],["2020-02-25",97.62,98.32,93.53,93.73,1293900.0],["2020-02-26",94.57,95.58,92.48,92.54,1635200.0],["2020-02-27",90.7,92.42,89.0,89.31,1706300.0],["2020-02-28",86.61,87.8,84.28,86.51,3279700.0],["2020-03-02",87.31,90.92,86.6,90.91,1726600.0],["2020-03-03",90.53,93.09,89.15,90.28,2616300.0],["2020-03-04",91.96,95.0,91.27,94.9,1507100.0],["2020-03-05",92.13,93.86,91.77,92.98,1903700.0],["2020-03-06",89.78,91.19,88.03,90.62,2097200.0],["2020-03-09",83.8,86.69,82.46,82.62,1898000.0],["2020-03-10",84.79,86.82,82.44,86.15,2058700.0],["2020-03-11",84.22,87.84,84.11,87.02,2531000.0],["2020-03-12",81.62,88.8,79.81,80.05,3202300.0],["2020-03-13",84.38,86.93,81.16,85.73,2820400.0],["2020-03-16",76.75,87.37,75.18,83.23,2789800.0],["2020-03-17",85.31,90.9,82.33,88.43,3271900.0],["2020-03-18",82.47,97.65,82.47,97.1,4423200.0],["2020-03-19",93.7,98.26,88.44,88.85,2966800.0],["2020-03-20",90.02,90.03,81.95,82.37,3468700.0],["2020-03-23",84.16,88.21,81.8,85.54,3185100.0],["2020-03-24",87.29,90.25,85.33,89.98,2369800.0],["2020-03-25",90.12,93.78,88.48,89.35,2704000.0],["2020-03-26",90.02,94.86,86.74,94.38,2919700.0],["2020-03-27",93.03,93.1,88.93,90.61,2736600.0],["2020-03-30",92.09,94.5,90.32,94.19,2335500.0],["2020-03-31",92.89,95.1,91.29,91.49,1740900.0],["2020-04-01",89.24,92.89,88.75,91.6,2357800.0],["2020-04-02",91.44,95.96,90.75,93.12,2028100.0],["2020-04-03",94.21,96.69,93.48,95.36,2035500.0],["2020-04-06",98.13,98.4,95.4,97.79,2191600.0],["2020-04-07",98.26,99.43,94.65,95.23,2308700.0],["2020-04-08",96.27,97.77,95.4,97.37,1477500.0],["2020-04-09",97.04,97.79,94.94,95.39,2036600.0],["2020-04-13",95.0,95.37,93.12,95.19,2018100.0],["2020-04-14",98.13,101.25,97.01,100.5,2101600.0],["2020-04-15",100.5,100.88,98.86,100.39,1989600.0],["2020-04-16",100.63,107.22,100.31,105.84,3617100.0],["2020-04-17",106.89,107.04,102.8,105.35,3013500.0],["2020-04-20",106.88,108.25,105.13,106.24,2305000.0],["2020-04-21",106.23,107.39,101.74,103.36,1462600.0],["2020-04-22",104.86,105.93,102.58,104.29,1663500.0],["2020-04-23",104.81,104.81,101.56,102.26,2273000.0],["2020-04-24",101.1,102.83,99.74,102.78,2293600.0],["2020-04-27",104.39,104.39,101.34,103.07,2227900.0],["2020-04-28",104.78,104.78,101.71,101.93,2975400.0],["2020-04-29",98.06,98.51,92.79,97.87,10771700.0],["2020-04-30",96.84,97.95,94.61,97.71,3496700.0],["2020-05-01",96.36,97.87,94.92,95.86,1913800.0],["2020-05-04",96.05,97.64,95.53,97.6,1929700.0],["2020-05-05",98.92,100.47,97.83,99.19,1941900.0],["2020-05-06",100.36,100.84,98.88,99.17,1566600.0],["2020-05-07",101.28,102.47,99.88,100.6,1905100.0],["2020-05-08",101.52,101.81,100.35,101.15,1213300.0],["2020-05-11",101.31,103.15,100.76,101.89,1360300.0],["2020-05-12",102.54,102.69,95.75,95.76,2804000.0],["2020-05-13",97.0,97.59,94.4,95.37,2321200.0],["2020-05-14",95.2,97.26,94.21,97.23,1765000.0],["2020-05-15",96.09,99.02,95.71,98.09,3004200.0],["2020-05-18",98.8,99.62,97.0,98.1,1782900.0],["2020-05-19",98.27,99.35,97.26,97.3,1247900.0],["2020-05-20",98.79,100.88,98.46,100.58,1665700.0],["2020-05-21",100.46,101.94,99.8,101.0,1604600.0],["2020-05-22",100.65,101.26,99.89,100.42,1177900.0],["2020-05-26",102.0,102.17,99.83,100.08,1523100.0],["2020-05-27",99.35,99.99,97.25,99.97,1569400.0],["2020-05-28",99.91,104.49,99.91,102.91,1742000.0],["2020-05-29",103.76,106.27,102.23,105.8,6082300.0],["2020-06-01",105.05,106.46,103.03,105.71,1695600.0],["2020-06-02",106.15,106.45,102.59,105.53,2047500.0],["2020-06-03",105.5,105.5,102.42,103.01,1961300.0],["2020-06-04",102.21,103.68,101.51,101.84,1932800.0],["2020-06-05",101.32,101.83,98.14,99.0,2962800.0],["2020-06-08",99.48,103.59,99.17,103.38,1686300.0],["2020-06-09",103.26,103.26,101.1,102.73,1201800.0],["2020-06-10",103.5,104.56,102.6,103.85,1414200.0],["2020-06-11",102.89,104.42,100.36,100.48,1574100.0],["2020-06-12",102.04,103.19,99.64,100.34,1501600.0],["2020-06-15",99.68,101.4,99.59,100.54,1593300.0],["2020-06-16",102.9,102.9,99.05,100.04,2411300.0],["2020-06-17",100.69,102.6,100.3,101.41,1886400.0],["2020-06-18",101.62,101.85,99.55,100.69,1368300.0],["2020-06-19",101.9,102.67,100.05,100.47,2841500.0],["2020-06-22",100.95,102.7,100.25,101.59,1301800.0],["2020-06-23",102.05,103.2,100.62,100.88,1643900.0],["2020-06-24",100.92,102.11,99.82,100.97,2147800.0],["2020-06-25",101.0,102.96,98.62,102.89,2133700.0],["2020-06-26",102.78,105.92,102.4,105.37,4123600.0],["2020-06-29",105.62,105.71,103.55,104.99,1862500.0],["2020-06-30",105.38,107.53,105.11,107.09,1709600.0],["2020-07-01",106.55,107.0,104.89,106.33,1746400.0],["2020-07-02",109.98,114.37,109.14,113.12,4433900.0],["2020-07-06",116.0,116.39,111.88,112.61,2911500.0],["2020-07-07",112.5,113.35,110.91,110.98,1451300.0],["2020-07-08",112.19,112.75,111.25,112.67,1556900.0],["2020-07-09",113.29,114.8,112.59,114.22,1630200.0],["2020-07-10",115.3,115.3,113.37,114.26,1262500.0],["2020-07-13",115.12,115.24,109.81,109.94,1599900.0],["2020-07-14",109.97,112.36,108.7,112.27,2089800.0],["2020-07-15",111.78,113.65,111.11,112.78,2232700.0],["2020-07-16",110.32,112.2,110.32,111.66,1369000.0],["2020-07-17",111.33,112.74,110.81,112.65,953600.0],["2020-07-20",112.94,115.86,112.81,115.24,1365000.0],["2020-07-21",115.69,115.72,113.19,113.45,1123000.0],["2020-07-22",113.94,114.75,112.96,113.81,1140800.0],["2020-07-23",114.52,115.56,112.08,112.69,1268700.0],["2020-07-24",111.4,112.84,110.29,111.74,997900.0],["2020-07-27",112.9,115.08,112.01,114.65,1143400.0],["2020-07-28",114.68,114.95,111.72,111.99,2160300.0],["2020-07-29",109.0,111.16,106.61,110.68,3854100.0],["2020-07-30",109.11,111.36,108.01,110.5,1439300.0],["2020-07-31",111.17,112.44,110.13,112.44,1182900.0],["2020-08-03",112.85,113.53,111.75,112.98,1212000.0],["2020-08-04",113.3,113.35,110.98,111.73,1325500.0],["2020-08-05",111.94,111.94,109.99,110.73,1398300.0],["2020-08-06",110.6,110.71,108.64,109.18,1235800.0],["2020-08-07",109.31,109.69,107.96,109.22,1697700.0],["2020-08-10",109.1,109.44,107.53,107.87,1399900.0],["2020-08-11",108.0,108.63,105.87,106.22,1711500.0],["2020-08-12",107.24,107.79,106.51,107.0,1040900.0],["2020-08-13",106.88,109.93,106.88,109.23,1243500.0],["2020-08-14",109.47,109.57,107.31,107.9,948900.0],["2020-08-17",107.97,109.16,107.76,107.87,975100.0],["2020-08-18",108.34,109.18,107.64,108.73,950400.0],["2020-08-19",108.97,110.49,108.75,109.21,1135000.0],["2020-08-20",108.73,110.78,108.62,110.35,1190300.0],["2020-08-21",110.85,111.78,110.04,110.65,1692100.0],["2020-08-24",110.91,112.7,109.55,110.87,1699100.0],["2020-08-25",111.03,111.66,110.48,111.0,1376800.0],["2020-08-26",110.75,113.31,110.75,112.38,2178400.0],["2020-08-27",112.83,114.71,112.38,114.06,1641900.0],["2020-08-28",114.99,117.84,114.45,115.63,2028300.0],["2020-08-31",115.61,116.85,115.13,116.43,1392900.0],["2020-09-01",117.3,119.09,116.62,119.03,1936000.0],["2020-09-02",119.58,120.0,117.04,119.57,2526700.0],["2020-09-03",117.76,118.07,112.1,113.4,2400500.0],["2020-09-04",112.56,113.55,107.52,108.43,2624700.0],["2020-09-08",106.1,106.9,104.08,104.11,2184900.0],["2020-09-09",106.21,109.39,105.45,108.94,1620700.0],["2020-09-10",109.16,109.86,105.68,106.34,1694000.0],["2020-09-11",106.83,107.8,105.59,106.49,1581800.0],["2020-09-14",107.93,109.11,107.49,108.19,955300.0],["2020-09-15",108.86,110.17,108.31,108.86,932000.0],["2020-09-16",109.54,109.65,106.87,107.07,1119800.0],["2020-09-17",104.94,106.95,104.1,106.88,1222900.0],["2020-09-18",107.88,109.34,106.26,109.06,2284400.0],["2020-09-21",107.88,110.24,107.4,110.16,1549700.0],["2020-09-22",110.58,112.98,108.95,112.75,1176200.0],["2020-09-23",112.46,112.67,109.97,110.08,1235400.0],["2020-09-24",108.94,111.6,108.5,110.47,949100.0],["2020-09-25",110.8,111.73,110.31,111.47,1145200.0],["2020-09-28",112.01,112.12,109.18,110.97,1629900.0],["2020-09-29",110.64,111.98,110.5,111.21,804000.0],["2020-09-30",111.46,112.21,110.15,110.54,1099300.0],["2020-10-01",110.95,111.44,108.91,109.93,1440500.0],["2020-10-02",108.62,110.0,108.12,108.61,910100.0],["2020-10-05",109.12,109.24,107.5,109.1,1230900.0],["2020-10-06",108.77,110.29,108.03,108.16,903700.0],["2020-10-07",108.2,109.88,108.2,109.68,1019900.0],["2020-10-08",110.15,111.66,110.15,111.08,749000.0],["2020-10-09",111.42,112.87,111.31,112.53,671700.0],["2020-10-12",113.98,114.89,113.43,114.09,1033600.0],["2020-10-13",113.84,115.79,113.56,115.46,1271400.0],["2020-10-14",115.72,115.84,112.39,113.33,1365800.0],["2020-10-15",110.0,111.03,108.22,109.05,2610300.0],["2020-10-16",109.62,111.94,109.19,110.71,1527200.0],["2020-10-19",111.49,112.66,109.07,109.41,1417400.0],["2020-10-20",110.09,110.42,109.0,109.3,1004000.0],["2020-10-21",109.76,110.05,107.8,109.02,1134200.0],["2020-10-22",109.01,109.2,106.11,108.0,1488900.0],["2020-10-23",107.54,107.88,103.76,106.75,2665800.0],["2020-10-26",105.69,107.98,104.54,106.06,1497500.0],["2020-10-27",106.81,109.23,105.7,106.71,2525800.0],["2020-10-28",101.18,102.26,96.24,97.4,6219000.0],["2020-10-29",97.31,98.47,95.52,95.82,2961100.0],["2020-10-30",95.23,96.65,94.12,95.12,2691600.0],["2020-11-02",96.0,96.58,94.14,95.81,1487100.0],["2020-11-03",97.08,97.94,95.18,95.67,1455800.0],["2020-11-04",97.59,99.99,96.92,99.34,2134400.0],["2020-11-05",101.98,103.38,101.16,102.71,1947800.0],["2020-11-06",103.45,103.55,101.17,101.63,1070500.0],["2020-11-09",101.48,102.78,99.2,99.27,2168600.0],["2020-11-10",98.41,98.56,95.04,96.68,2129400.0],["2020-11-11",98.32,99.12,96.8,97.2,1878000.0],["2020-11-12",97.09,98.99,96.61,98.23,1722300.0],["2020-11-13",98.74,101.78,98.73,101.53,2117900.0],["2020-11-16",100.28,102.02,100.21,101.68,1003000.0],["2020-11-17",102.03,103.19,100.79,102.45,1470500.0],["2020-11-18",102.83,102.99,100.55,100.59,1189100.0],["2020-11-19",100.92,102.05,99.68,101.5,976800.0],["2020-11-20",102.0,104.16,102.0,102.32,1494300.0],["2020-11-23",101.88,103.05,101.13,102.81,940600.0],["2020-11-24",103.37,103.37,101.34,102.52,1460500.0],["2020-11-25",102.49,104.14,102.37,103.74,873400.0],["2020-11-27",103.92,105.31,103.42,104.32,725200.0],["2020-11-30",104.46,104.46,103.06,103.51,2355300.0],["2020-12-01",103.17,104.36,101.96,104.21,1768900.0],["2020-12-02",103.4,104.45,102.46,103.46,1083900.0],["2020-12-03",103.05,104.5,102.5,104.09,727500.0],["2020-12-04",103.33,105.21,103.33,104.19,1370200.0],["2020-12-07",103.82,104.75,102.51,102.78,1114900.0],["2020-12-08",102.83,104.67,102.68,104.1,1077000.0],["2020-12-09",104.02,105.1,103.13,104.43,1509100.0],["2020-12-10",103.62,104.12,102.56,103.41,2501500.0],["2020-12-11",103.0,104.28,102.5,103.53,1110300.0],["2020-12-14",104.43,105.31,103.22,103.27,1414000.0],["2020-12-15",103.39,104.18,102.77,103.87,953100.0],["2020-12-16",104.24,106.13,104.0,104.52,1392500.0],["2020-12-17",104.98,106.08,104.46,105.61,1601000.0],["2020-12-18",106.06,107.35,105.01,107.08,2678100.0],["2020-12-21",107.21,107.58,104.58,105.98,1288200.0],["2020-12-22",106.77,106.77,105.34,106.64,1298600.0],["2020-12-23",106.95,108.21,106.8,107.06,1051300.0],["2020-12-24",108.6,108.6,106.43,107.46,410300.0],["2020-12-28",107.59,108.22,106.75,107.28,2851700.0],["2020-12-29",107.1,108.94,106.5,106.71,744100.0],["2020-12-30",106.71,106.95,104.5,104.65,2098400.0],["2020-12-31",104.81,105.07,103.94,104.99,815200.0],["2021-01-04",105.17,106.43,103.77,105.24,1823300.0],["2021-01-05",104.33,105.52,104.26,105.42,988300.0],["2021-01-06",104.31,105.05,101.5,101.53,2295700.0],["2021-01-07",102.0,103.18,101.44,102.81,1662700.0],["2021-01-08",103.28,103.95,102.1,103.46,1974800.0],["2021-01-11",103.25,103.4,102.06,102.37,1276200.0],["2021-01-12",102.38,103.03,100.7,101.68,1797900.0],["2021-01-13",102.48,102.72,101.45,101.68,1580000.0],["2021-01-14",101.52,103.16,101.15,102.85,2470900.0],["2021-01-15",103.34,107.04,103.22,106.45,3108900.0],["2021-01-19",107.38,110.07,107.29,110.01,2320200.0],["2021-01-20",111.96,111.96,108.9,109.36,1191100.0],["2021-01-21",109.32,111.25,108.17,109.95,1569800.0],["2021-01-22",109.9,110.15,108.86,109.06,1416500.0],["2021-01-25",109.15,111.76,109.12,111.33,2345400.0],["2021-01-26",112.03,117.22,111.5,117.0,2496700.0],["2021-01-27",117.27,124.91,116.05,120.44,5221000.0],["2021-01-28",120.75,121.11,112.31,112.78,3648400.0],["2021-01-29",111.63,116.2,110.91,111.03,2430200.0],["2021-02-01",112.8,112.81,109.22,111.65,1402600.0],["2021-02-02",112.0,112.89,110.78,112.21,1714200.0],["2021-02-03",113.0,113.19,111.35,111.6,1133200.0],["2021-02-04",112.51,113.06,111.06,112.11,945800.0],["2021-02-05",112.77,114.88,111.8,114.67,1288500.0],["2021-02-08",115.47,117.84,114.83,117.28,1443000.0],["2021-02-09",117.55,118.63,115.98,117.97,2022100.0],["2021-02-10",107.36,110.17,103.48,105.1,9341100.0],["2021-02-11",105.91,105.95,100.46,101.46,5569400.0],["2021-02-12",102.39,102.39,100.52,101.59,2433600.0],["2021-02-16",102.25,102.52,98.5,98.88,2894800.0],["2021-02-17",99.0,102.11,98.6,101.95,2476200.0],["2021-02-18",101.22,101.55,99.36,99.7,2181900.0],["2021-02-19",100.03,100.61,98.72,98.86,2398000.0],["2021-02-22",98.78,99.69,97.12,98.06,2363300.0],["2021-02-23",96.73,98.26,95.4,97.64,1948700.0],["2021-02-24",97.37,98.29,95.06,97.54,2463000.0],["2021-02-25",98.46,99.22,94.92,95.49,2422200.0],["2021-02-26",96.0,96.57,94.13,94.5,2696100.0],["2021-03-01",96.29,96.58,94.5,95.94,1963100.0],["2021-03-02",98.35,98.56,95.84,95.86,1669200.0],["2021-03-03",95.23,95.83,92.66,93.41,1887300.0],["2021-03-04",92.92,95.65,92.64,93.44,2613900.0],["2021-03-05",94.26,97.42,92.69,97.13,3621200.0],["2021-03-08",96.79,99.53,96.41,97.28,3837700.0],["2021-03-09",98.78,100.44,96.87,97.07,2402900.0],["2021-03-10",98.6,98.71,96.17,96.36,1565200.0],["2021-03-11",96.99,98.18,96.72,96.95,2070800.0],["2021-03-12",96.44,97.63,95.29,97.55,1503200.0],["2021-03-15",98.61,100.41,98.02,99.99,1590700.0],["2021-03-16",100.22,101.48,99.86,100.21,1548400.0],["2021-03-17",99.74,100.72,98.68,100.26,1218400.0],["2021-03-18",98.96,99.5,96.77,98.17,1903500.0],["2021-03-19",98.5,99.81,97.72,99.4,2516300.0],["2021-03-22",99.8,101.53,99.71,100.19,1320200.0],["2021-03-23",100.1,101.44,99.56,99.69,1291200.0],["2021-03-24",100.26,100.26,97.94,98.39,1760800.0],["2021-03-25",98.14,100.22,97.69,99.54,1702500.0],["2021-03-26",99.0,102.78,98.84,102.7,1955100.0],["2021-03-29",102.98,103.78,101.95,103.1,1553300.0],["2021-03-30",102.05,102.77,100.74,101.18,1514300.0],["2021-03-31",101.73,102.76,101.25,101.9,1563500.0],["2021-04-01",102.31,103.13,102.07,102.83,1238900.0],["2021-04-05",102.11,104.53,102.11,103.86,1256500.0],["2021-04-06",102.77,104.1,102.44,103.74,1376300.0],["2021-04-07",102.84,103.47,102.24,102.49,1113800.0],["2021-04-08",103.67,104.64,103.06,104.39,1797600.0],["2021-04-09",104.27,104.37,102.98,103.87,1045400.0],["2021-04-12",103.24,104.71,103.17,104.23,1053600.0],["2021-04-13",103.63,105.31,103.63,104.54,1079800.0],["2021-04-14",104.53,104.7,103.47,103.57,1351300.0],["2021-04-15",104.03,106.04,103.72,105.83,1956500.0],["2021-04-16",105.98,106.15,104.91,105.96,1116300.0],["2021-04-19",105.98,107.11,105.53,105.74,1340800.0],["2021-04-20",105.5,106.93,105.05,105.38,1233100.0],["2021-04-21",105.43,106.66,105.25,105.55,1092800.0],["2021-04-22",105.29,106.62,104.62,106.36,2444000.0],["2021-04-23",105.68,108.02,105.22,107.01,2218400.0],["2021-04-26",106.86,113.99,106.19,109.75,4039400.0],["2021-04-27",110.05,111.76,110.05,111.62,2197300.0],["2021-04-28",111.31,112.1,108.87,108.98,1621700.0],["2021-04-29",110.48,110.89,108.17,110.0,1430000.0],["2021-04-30",108.72,109.53,108.22,108.7,1667600.0],["2021-05-03",108.98,108.98,106.13,107.02,1678400.0],["2021-05-04",106.31,107.1,104.1,105.19,2160700.0],["2021-05-05",108.5,110.39,107.33,108.51,2916600.0],["2021-05-06",107.78,110.19,107.13,110.18,1440700.0],["2021-05-07",110.88,110.99,109.45,110.81,1411100.0],["2021-05-10",110.79,112.42,110.06,111.23,1043200.0],["2021-05-11",109.34,111.95,108.91,111.17,1354300.0],["2021-05-12",110.72,112.27,109.79,111.3,2000000.0],["2021-05-13",111.59,112.29,110.59,111.04,1199600.0],["2021-05-14",111.5,113.58,111.5,113.16,1257900.0],["2021-05-17",113.58,114.46,112.26,113.49,1107600.0],["2021-05-18",112.66,114.06,112.66,112.74,1131600.0],["2021-05-19",111.46,113.15,110.74,112.94,1425600.0],["2021-05-20",113.7,114.79,113.23,113.47,979200.0],["2021-05-21",113.2,114.89,113.2,113.53,2192200.0],["2021-05-24",113.53,115.21,113.53,114.37,1163000.0],["2021-05-25",115.13,115.47,114.06,115.16,1187100.0],["2021-05-26",114.72,115.63,114.38,114.56,788400.0],["2021-05-27",114.79,115.78,114.0,114.69,1477200.0],["2021-05-28",114.96,115.53,114.04,114.21,1044000.0],["2021-06-01",114.08,114.47,113.21,113.85,791400.0],["2021-06-02",113.67,115.19,113.57,114.91,937000.0],["2021-06-03",114.51,115.21,113.51,114.56,829400.0],["2021-06-04",114.9,116.63,114.83,116.13,894300.0],["2021-06-07",116.27,116.41,115.21,115.95,903900.0],["2021-06-08",117.29,117.59,116.66,117.3,1126000.0],["2021-06-09",117.75,118.49,117.5,117.79,732900.0],["2021-06-10",117.7,119.18,117.4,119.08,1054800.0],["2021-06-11",119.3,119.3,117.76,118.45,574200.0],["2021-06-14",118.07,118.07,117.02,118.0,925100.0],["2021-06-15",118.65,118.71,117.57,118.18,920400.0],["2021-06-16",117.96,118.7,115.98,116.69,1224500.0],["2021-06-17",116.82,117.04,115.72,116.78,976300.0],["2021-06-18",116.48,116.57,114.48,114.63,2875700.0],["2021-06-21",115.33,116.07,114.62,115.82,1329000.0],["2021-06-22",116.13,116.34,115.25,115.98,865500.0],["2021-06-23",116.2,116.23,114.95,115.96,636700.0],["2021-06-24",116.81,116.89,115.69,115.83,784200.0],["2021-06-25",115.71,118.22,115.24,116.95,4032600.0],["2021-06-28",117.44,117.68,116.47,116.97,758800.0],["2021-06-29",117.05,118.0,116.39,117.43,821000.0],["2021-06-30",117.65,117.81,116.36,116.6,957700.0],["2021-07-01",116.82,117.56,116.63,117.08,839300.0],["2021-07-02",117.58,118.24,117.56,118.04,640200.0],["2021-07-06",117.97,118.62,116.53,117.19,1087100.0],["2021-07-07",117.68,118.17,115.25,117.95,1578900.0],["2021-07-08",116.82,118.23,116.16,117.72,1016200.0],["2021-07-09",117.92,118.1,116.72,117.9,1000600.0],["2021-07-12",117.78,118.26,115.29,115.55,1127700.0],["2021-07-13",115.31,116.69,115.02,115.14,936200.0],["2021-07-14",115.64,116.83,115.3,116.01,703100.0],["2021-07-15",116.01,116.79,115.45,116.45,862200.0],["2021-07-16",116.87,117.84,116.4,117.03,719000.0],["2021-07-19",116.39,117.72,116.17,117.27,784400.0],["2021-07-20",117.98,118.58,117.48,117.54,1394300.0],["2021-07-21",117.51,117.94,116.14,117.62,600900.0],["2021-07-22",117.87,119.56,116.72,116.96,1780200.0],["2021-07-23",117.42,120.67,116.56,119.54,1108900.0],["2021-07-26",119.54,120.0,118.34,119.22,563400.0],["2021-07-27",119.49,120.49,118.75,119.85,969700.0],["2021-07-28",119.85,120.63,118.73,119.14,678000.0],["2021-07-29",118.73,119.88,118.56,119.38,986100.0],["2021-07-30",118.54,120.68,118.43,119.92,851000.0],["2021-08-02",119.86,120.0,117.23,118.9,1097700.0],["2021-08-03",118.9,120.28,118.56,119.82,1127200.0],["2021-08-04",113.55,113.97,110.27,112.41,3859000.0],["2021-08-05",112.39,114.3,111.28,113.38,1970500.0],["2021-08-06",113.97,115.08,113.45,114.57,1482100.0],["2021-08-09",114.55,115.32,114.33,115.09,987000.0],["2021-08-10",115.73,116.12,115.11,115.6,695600.0],["2021-08-11",116.07,116.82,115.41,116.36,703800.0],["2021-08-12",116.64,117.77,115.95,117.28,823800.0],["2021-08-13",117.75,117.81,115.96,116.29,1001700.0],["2021-08-16",116.29,116.29,114.65,115.26,881400.0],["2021-08-17",115.08,115.15,114.21,114.93,679900.0],["2021-08-18",114.56,114.9,112.15,112.22,1093300.0],["2021-08-19",112.0,113.95,111.94,113.02,1027900.0],["2021-08-20",113.27,114.7,112.75,114.49,854200.0],["2021-08-23",114.18,114.87,114.16,114.38,645400.0],["2021-08-24",114.7,114.8,113.29,113.75,720900.0],["2021-08-25",113.98,114.08,112.76,113.23,775200.0],["2021-08-26",113.14,113.75,112.18,113.32,758300.0],["2021-08-27",113.04,113.08,111.16,112.2,1879800.0],["2021-08-30",112.75,113.6,112.19,113.02,1160800.0],["2021-08-31",113.2,113.55,112.29,113.25,1826300.0],["2021-09-01",113.84,114.27,112.77,113.39,1145400.0],["2021-09-02",113.69,114.3,112.79,112.94,666100.0],["2021-09-03",112.67,114.78,112.64,113.8,910700.0],["2021-09-07",113.62,113.94,112.59,112.71,634700.0],["2021-09-08",113.3,113.64,111.86,113.39,1142000.0],["2021-09-09",113.52,113.87,113.03,113.38,796900.0],["2021-09-10",113.77,113.77,111.76,111.93,820300.0],["2021-09-13",112.56,112.67,111.15,111.77,1436300.0],["2021-09-14",112.27,112.36,110.89,111.92,707000.0],["2021-09-15",112.39,112.55,111.34,111.94,1035800.0],["2021-09-16",112.0,112.53,111.0,112.4,1752100.0],["2021-09-17",112.05,112.17,108.78,109.49,2528600.0],["2021-09-20",108.0,109.25,107.66,108.56,1017900.0],["2021-09-21",108.77,109.07,106.5,106.95,1307600.0],["2021-09-22",107.03,108.78,107.03,108.66,971300.0],["2021-09-23",108.69,109.79,108.56,108.77,1545600.0],["2021-09-24",108.74,110.31,108.4,110.13,711100.0],["2021-09-27",109.76,110.23,108.97,109.02,1108100.0],["2021-09-28",107.77,107.91,105.73,106.12,1743100.0],["2021-09-29",105.51,106.69,104.68,105.71,2053500.0],["2021-09-30",106.22,107.31,104.38,104.59,1587700.0],["2021-10-01",104.56,105.98,103.73,105.48,1161800.0],["2021-10-04",103.13,104.55,102.25,102.56,1613400.0],["2021-10-05",102.48,104.21,102.37,103.18,1295900.0],["2021-10-06",102.48,103.72,102.18,103.56,1222300.0],["2021-10-07",104.32,104.69,103.6,103.75,1109100.0],["2021-10-08",104.18,104.18,101.92,102.19,1082200.0],["2021-10-11",101.88,103.25,101.8,102.2,849700.0],["2021-10-12",102.4,102.67,101.33,101.57,1026000.0],["2021-10-13",102.03,102.93,101.73,102.12,1158200.0],["2021-10-14",103.25,105.84,103.25,105.27,1690200.0],["2021-10-15",105.54,106.82,105.32,106.32,1089700.0],["2021-10-18",106.07,107.36,105.94,106.87,1546800.0],["2021-10-19",107.0,108.24,106.45,107.92,1391300.0],["2021-10-20",107.96,108.92,107.69,108.08,1096400.0],["2021-10-21",108.44,109.06,107.88,108.55,771500.0],["2021-10-22",108.58,109.94,107.84,107.93,1201000.0],["2021-10-25",107.93,108.59,107.38,107.57,557300.0],["2021-10-26",108.23,108.56,106.8,106.81,727200.0],["2021-10-27",107.11,107.39,104.16,104.3,1450200.0],["2021-10-28",104.96,105.69,104.4,104.71,840000.0],["2021-10-29",104.43,105.93,104.15,105.46,963800.0],["2021-11-01",105.44,105.55,103.38,105.39,1714000.0],["2021-11-02",105.86,106.46,104.78,105.13,1673900.0],["2021-11-03",107.0,112.85,106.81,110.87,4090500.0],["2021-11-04",110.74,111.17,108.81,109.66,2097600.0],["2021-11-05",110.59,111.8,107.1,107.29,2129300.0],["2021-11-08",107.46,109.05,107.41,108.62,1830300.0],["2021-11-09",109.59,109.66,108.6,109.32,1420000.0],["2021-11-10",109.77,111.0,109.15,109.79,1467300.0],["2021-11-11",110.03,110.51,109.16,109.33,757900.0],["2021-11-12",109.79,111.54,109.34,111.51,1375700.0],["2021-11-15",109.26,109.77,107.77,108.48,2106500.0],["2021-11-16",108.81,110.9,108.7,110.86,1356200.0],["2021-11-17",110.86,110.95,109.29,109.82,971100.0],["2021-11-18",110.31,110.85,109.21,110.54,1149000.0],["2021-11-19",110.89,112.32,110.23,110.98,1829800.0],["2021-11-22",111.6,112.13,110.29,110.57,972800.0],["2021-11-23",110.03,111.93,109.28,111.8,1242800.0],["2021-11-24",112.08,113.21,111.61,112.77,1097600.0],["2021-11-26",112.6,114.36,111.62,111.94,1013800.0],["2021-11-29",112.75,115.22,111.75,114.26,1444100.0],["2021-11-30",114.26,115.48,112.41,112.7,3014100.0],["2021-12-01",113.08,113.95,108.98,109.08,1710700.0],["2021-12-02",109.0,111.63,108.68,110.95,1127200.0],["2021-12-03",111.5,111.89,109.39,111.14,1049200.0],["2021-12-06",110.79,111.38,109.25,111.05,1362700.0],["2021-12-07",111.6,113.5,111.27,112.27,1308000.0],["2021-12-08",112.47,112.48,111.09,112.03,1036300.0],["2021-12-09",112.05,113.25,111.81,111.92,907500.0],["2021-12-10",112.42,113.98,112.42,113.01,863900.0],["2021-12-13",112.9,115.91,112.65,115.41,1275700.0],["2021-12-14",112.66,115.07,112.21,114.24,1566800.0],["2021-12-15",114.99,116.26,113.94,116.24,1122300.0],["2021-12-16",116.28,117.3,115.37,116.83,1373900.0],["2021-12-17",116.5,117.63,114.86,115.35,2354400.0],["2021-12-20",114.58,114.83,113.15,114.07,1203300.0],["2021-12-21",114.04,116.0,114.0,115.8,1317900.0],["2021-12-22",116.38,116.93,115.66,116.06,706400.0],["2021-12-23",116.06,116.98,115.59,116.2,701400.0],["2021-12-27",116.96,117.97,116.13,117.92,834800.0],["2021-12-28",118.09,119.23,117.41,118.45,1007600.0],["2021-12-29",118.63,119.68,118.01,118.33,899400.0],["2021-12-30",118.18,118.62,117.03,117.15,718200.0],["2021-12-31",117.04,117.46,116.41,117.04,717400.0],["2022-01-03",117.17,117.68,115.6,117.51,951900.0],["2022-01-04",117.5,118.17,116.72,116.95,952200.0],["2022-01-05",116.64,117.81,115.43,115.48,1105500.0],["2022-01-06",112.45,113.89,111.0,111.88,2465400.0],["2022-01-07",112.21,112.37,110.43,110.54,1320200.0],["2022-01-10",109.52,112.72,109.3,112.65,1678200.0],["2022-01-11",112.8,114.01,111.75,113.42,1248400.0],["2022-01-12",113.61,114.77,113.34,114.11,911700.0],["2022-01-13",114.24,114.81,112.7,112.91,800700.0],["2022-01-14",112.52,113.44,111.92,112.62,965500.0],["2022-01-18",111.81,112.37,110.83,112.08,1501900.0],["2022-01-19",113.36,116.13,112.92,113.17,1599600.0],["2022-01-20",113.68,115.82,113.24,113.27,1923700.0],["2022-01-21",113.32,115.17,112.58,112.61,1390700.0],["2022-01-24",111.48,114.38,109.47,114.19,2222600.0],["2022-01-25",113.34,113.82,111.0,112.56,1333600.0],["2022-01-26",113.57,113.77,109.35,109.94,1608200.0],["2022-01-27",111.0,112.42,109.64,110.19,1079400.0],["2022-01-28",110.07,112.25,108.66,112.17,1056900.0],["2022-01-31",111.94,114.64,111.73,114.55,1685100.0],["2022-02-01",115.06,115.79,113.47,115.13,1109200.0],["2022-02-02",114.91,116.16,114.33,115.82,1346000.0],["2022-02-03",113.9,115.67,113.9,114.58,1526700.0],["2022-02-04",114.19,115.15,112.85,114.12,1441300.0],["2022-02-07",114.77,114.77,113.3,113.53,1087100.0],["2022-02-08",113.46,114.15,112.99,113.63,1146300.0],["2022-02-09",114.77,115.4,113.46,115.39,1312900.0],["2022-02-10",113.63,115.12,112.58,112.84,1153600.0],["2022-02-11",113.4,114.07,110.96,111.14,1474700.0],["2022-02-14",111.15,111.55,109.47,110.65,2547200.0],["2022-02-15",111.27,112.18,110.13,111.03,2317400.0],["2022-02-16",105.35,108.1,102.8,104.86,5524300.0],["2022-02-17",104.41,105.33,102.93,102.93,2367500.0],["2022-02-18",102.9,102.9,100.02,100.33,1930800.0],["2022-02-22",99.49,101.28,99.49,100.44,1731700.0],["2022-02-23",100.49,101.02,98.53,98.88,1452600.0],["2022-02-24",97.12,103.95,96.86,103.94,2732700.0],["2022-02-25",103.65,105.4,102.3,105.33,1564100.0],["2022-02-28",104.78,108.71,104.68,108.26,2624500.0],["2022-03-01",108.23,109.77,107.93,108.83,1490200.0],["2022-03-02",109.21,111.44,108.14,110.45,1731000.0],["2022-03-03",111.16,111.7,110.02,111.19,1477900.0],["2022-03-04",111.01,113.02,110.09,112.55,1941100.0],["2022-03-07",112.25,113.67,110.33,112.01,1846100.0],["2022-03-08",111.27,112.45,106.94,107.07,2401600.0],["2022-03-09",108.05,109.91,106.27,109.18,1729400.0],["2022-03-10",108.26,109.93,106.84,109.53,1386000.0],["2022-03-11",109.69,110.3,108.25,108.44,1242400.0],["2022-03-14",107.96,110.06,107.5,108.08,1479000.0],["2022-03-15",109.0,110.45,108.57,110.43,1522500.0],["2022-03-16",110.93,112.75,110.5,112.63,2089200.0],["2022-03-17",112.69,115.27,112.43,115.23,1708700.0],["2022-03-18",115.8,118.24,115.11,117.62,4032900.0],["2022-03-21",117.39,117.4,115.12,115.98,1097000.0],["2022-03-22",115.98,117.27,115.12,116.68,1108100.0],["2022-03-23",115.88,116.83,114.54,116.41,1060600.0],["2022-03-24",117.03,117.43,116.42,117.38,1042600.0],["2022-03-25",117.94,118.7,117.1,117.95,1294400.0],["2022-03-28",117.57,119.49,117.36,119.44,1357100.0],["2022-03-29",120.0,120.44,118.12,120.42,1299300.0],["2022-03-30",120.0,121.2,119.59,121.11,1554900.0],["2022-03-31",121.44,121.8,119.36,119.39,1419200.0],["2022-04-01",119.76,120.62,119.24,120.51,891700.0],["2022-04-04",120.72,121.34,120.28,120.46,1086000.0],["2022-04-05",120.65,122.01,119.79,120.41,1252100.0],["2022-04-06",119.07,119.94,118.11,119.59,1045500.0],["2022-04-07",119.3,120.21,117.79,119.34,1578600.0],["2022-04-08",119.19,119.77,118.16,118.36,927900.0],["2022-04-11",117.67,119.34,117.33,118.01,1175200.0],["2022-04-12",118.84,119.5,117.44,117.93,995500.0],["2022-04-13",118.0,119.53,117.48,119.19,1239500.0],["2022-04-14",119.23,119.83,118.58,118.99,855300.0],["2022-04-18",119.0,119.62,118.11,119.44,1109900.0],["2022-04-19",119.75,121.52,119.34,121.34,1654100.0],["2022-04-20",121.88,122.65,120.66,121.92,1436500.0],["2022-04-21",122.5,123.25,119.25,119.96,1215100.0],["2022-04-22",119.48,119.76,116.95,117.14,1205300.0],["2022-04-25",117.08,118.85,116.23,118.76,1178600.0],["2022-04-26",118.0,118.47,115.0,115.03,1764900.0],["2022-04-27",115.23,116.13,113.58,113.7,1091200.0],["2022-04-28",114.63,116.57,114.05,115.83,932900.0],["2022-04-29",115.15,115.62,112.18,112.28,1559400.0],["2022-05-02",112.28,114.32,110.17,112.31,1685600.0],["2022-05-03",112.12,114.9,112.09,113.8,2525800.0],["2022-05-04",99.05,104.17,97.65,102.77,8766500.0],["2022-05-05",101.39,101.97,97.16,98.67,4114800.0],["2022-05-06",97.1,98.03,95.08,95.37,3384500.0],["2022-05-09",93.95,96.71,93.74,95.5,2973900.0],["2022-05-10",96.28,98.67,95.0,97.23,2271300.0],["2022-05-11",96.24,99.48,96.01,98.11,2763400.0],["2022-05-12",98.62,98.62,95.79,97.4,1995000.0],["2022-05-13",97.68,99.35,97.13,98.67,1886400.0],["2022-05-16",98.63,99.95,97.57,98.92,2036600.0],["2022-05-17",99.99,100.23,96.94,98.39,1835400.0],["2022-05-18",97.61,98.94,95.88,96.15,2528000.0],["2022-05-19",96.74,99.7,96.59,98.48,3587600.0],["2022-05-20",99.09,99.45,95.37,97.51,1857800.0],["2022-05-23",98.25,98.99,97.47,98.88,1236700.0],["2022-05-24",98.45,100.22,97.22,99.56,1585200.0],["2022-05-25",99.49,99.85,98.63,99.1,1118600.0],["2022-05-26",99.67,101.07,98.52,100.87,1113500.0],["2022-05-27",101.42,102.83,101.1,102.73,1270500.0],["2022-05-31",102.04,102.04,100.27,101.04,2203800.0],["2022-06-01",101.38,102.29,100.24,101.13,1367800.0],["2022-06-02",101.21,102.78,100.42,102.74,1163300.0],["2022-06-03",102.21,102.21,100.57,100.84,1005100.0],["2022-06-06",101.84,101.84,100.33,100.65,807400.0],["2022-06-07",100.0,101.87,99.96,101.77,880300.0],["2022-06-08",101.55,101.85,100.74,100.76,840600.0],["2022-06-09",100.38,101.78,99.77,99.82,1335300.0],["2022-06-10",98.66,99.15,96.71,97.44,1298100.0],["2022-06-13",95.0,95.64,90.71,91.06,2411000.0],["2022-06-14",91.39,91.92,87.01,89.3,3208900.0],["2022-06-15",90.59,91.93,89.55,91.04,1662500.0],["2022-06-16",89.78,89.91,86.99,87.46,2604700.0],["2022-06-17",87.62,89.86,87.15,89.53,3587400.0],["2022-06-21",90.44,91.8,90.2,90.65,1781700.0],["2022-06-22",90.33,92.58,90.05,90.39,1004300.0],["2022-06-23",91.41,92.17,90.54,91.87,1420200.0],["2022-06-24",93.0,94.53,92.65,94.46,1209200.0],["2022-06-27",94.19,94.89,93.09,94.52,2059300.0],["2022-06-28",94.6,95.11,92.25,92.39,1340800.0],["2022-06-29",92.39,92.81,91.4,92.13,1352300.0],["2022-06-30",91.38,92.24,90.05,91.33,1788500.0],["2022-07-01",91.19,92.24,90.64,92.12,772400.0],["2022-07-05",91.71,93.32,90.73,93.13,1296500.0],["2022-07-06",93.49,93.49,91.85,92.26,1913400.0],["2022-07-07",92.15,93.03,91.8,92.9,858900.0],["2022-07-08",92.57,92.61,91.09,92.15,734500.0],["2022-07-11",91.41,91.93,90.23,90.58,875000.0],["2022-07-12",90.69,91.31,88.99,89.33,741600.0],["2022-07-13",87.81,88.7,87.66,88.16,1026400.0],["2022-07-14",87.77,87.77,85.9,86.83,1031200.0],["2022-07-15",87.59,88.44,87.37,88.41,1140700.0],["2022-07-18",88.95,89.67,88.02,88.12,1505300.0],["2022-07-19",89.15,89.87,88.27,89.45,1929500.0],["2022-07-20",89.85,90.19,89.03,89.79,1862900.0],["2022-07-21",89.9,97.49,89.11,94.15,9947400.0],["2022-07-22",93.08,95.15,93.04,94.13,2332500.0],["2022-07-25",93.87,94.12,92.19,92.69,1136100.0],["2022-07-26",92.15,92.6,91.72,92.15,1649300.0],["2022-07-27",92.69,94.19,92.48,93.65,912000.0],["2022-07-28",93.31,94.95,93.1,94.58,862500.0],["2022-07-29",94.49,96.68,94.42,96.22,1513000.0],["2022-08-01",95.43,96.34,95.04,95.33,1009700.0],["2022-08-02",95.15,96.25,94.59,94.84,678000.0],["2022-08-03",95.66,96.89,95.35,96.0,1188800.0],["2022-08-04",96.2,96.85,95.61,96.21,1018100.0],["2022-08-05",95.06,96.34,94.64,96.28,840200.0],["2022-08-08",96.75,97.69,95.69,96.38,1782500.0],["2022-08-09",96.31,96.38,94.72,95.08,1574100.0],["2022-08-10",95.44,96.69,91.87,95.99,3151300.0],["2022-08-11",96.34,96.5,93.53,93.68,1790900.0],["2022-08-12",94.25,96.19,94.14,95.95,1214400.0],["2022-08-15",95.86,97.25,95.07,97.08,1171000.0],["2022-08-16",96.84,98.81,95.88,98.08,1824600.0],["2022-08-17",97.49,97.51,95.53,95.72,1710100.0],["2022-08-18",95.97,96.87,95.58,96.8,864600.0],["2022-08-19",96.3,97.13,95.27,97.04,1266800.0],["2022-08-22",96.64,96.82,94.41,94.55,1044500.0],["2022-08-23",94.09,94.64,93.34,93.36,1040400.0],["2022-08-24",93.11,94.14,92.63,93.51,951800.0],["2022-08-25",94.21,94.66,93.25,94.63,861400.0],["2022-08-26",95.18,95.41,91.96,92.04,1477200.0],["2022-08-29",91.5,92.58,90.85,91.79,1030600.0],["2022-08-30",92.06,92.68,90.88,91.72,1442100.0],["2022-08-31",92.48,93.95,90.27,90.28,1505900.0],["2022-09-01",89.99,90.3,89.0,90.21,1105100.0],["2022-09-02",91.0,91.12,87.67,88.26,1116500.0],["2022-09-06",88.3,89.28,87.66,88.65,1368600.0],["2022-09-07",88.94,90.58,88.69,90.29,1156200.0],["2022-09-08",89.49,90.3,88.73,90.22,988600.0],["2022-09-09",90.72,92.07,90.6,91.69,969000.0],["2022-09-12",92.0,93.22,92.0,93.11,1023200.0],["2022-09-13",91.37,91.52,89.32,89.66,1299100.0],["2022-09-14",89.7,90.33,88.71,89.39,1940800.0],["2022-09-15",88.94,89.66,87.88,88.24,1556100.0],["2022-09-16",87.87,87.89,86.15,87.16,2549900.0],["2022-09-19",86.79,88.7,86.55,88.56,1620700.0],["2022-09-20",87.95,87.95,85.85,85.93,2073200.0],["2022-09-21",86.22,87.28,83.78,83.8,1205600.0],["2022-09-22",83.29,83.8,81.4,82.09,1963500.0],["2022-09-23",81.88,81.88,80.11,81.11,1608800.0],["2022-09-26",81.26,82.89,80.66,80.71,1791000.0],["2022-09-27",81.24,82.61,80.5,80.92,2151400.0],["2022-09-28",81.17,82.62,80.34,82.25,1477100.0],["2022-09-29",81.38,81.66,79.8,80.5,1400300.0],["2022-09-30",80.8,82.22,80.22,80.32,1596500.0],["2022-10-03",80.79,84.49,80.22,83.84,6201100.0],["2022-10-04",84.94,87.37,84.85,87.16,2479700.0],["2022-10-05",85.72,86.31,84.87,85.38,1404900.0],["2022-10-06",85.09,85.79,84.21,84.44,1369000.0],["2022-10-07",83.28,83.5,81.84,82.08,1108100.0],["2022-10-10",82.38,82.59,79.59,79.88,1572900.0],["2022-10-11",79.69,79.8,77.76,78.06,1506100.0],["2022-10-12",78.01,79.33,77.81,78.41,979600.0],["2022-10-13",76.79,80.86,76.28,80.46,1260200.0],["2022-10-14",81.54,82.02,79.84,79.98,931000.0],["2022-10-17",81.61,82.85,81.26,82.54,1269500.0],["2022-10-18",84.08,84.57,83.16,84.38,1424100.0],["2022-10-19",83.37,84.27,82.49,82.94,951100.0],["2022-10-20",83.22,85.68,83.22,84.16,1374400.0],["2022-10-21",83.19,86.06,82.92,85.88,1052900.0],["2022-10-24",85.93,86.86,85.17,86.39,953400.0],["2022-10-25",86.96,88.77,86.78,88.45,1943300.0],["2022-10-26",86.74,88.37,86.74,86.76,1389200.0],["2022-10-27",86.63,87.93,86.04,87.58,1298700.0],["2022-10-28",87.94,89.97,87.9,89.21,1142500.0],["2022-10-31",89.0,89.26,87.67,88.33,1401900.0],["2022-11-01",89.27,89.52,87.07,88.1,1223200.0],["2022-11-02",87.93,88.8,85.38,85.41,1075000.0],["2022-11-03",83.99,84.5,83.16,83.36,1571100.0],["2022-11-04",83.64,84.67,82.33,84.1,1825800.0],["2022-11-07",84.55,84.97,82.91,83.86,1818600.0],["2022-11-08",83.41,86.02,82.78,83.89,2659700.0],["2022-11-09",82.75,90.57,82.36,89.08,4317700.0],["2022-11-10",91.8,93.12,90.95,92.92,2365500.0],["2022-11-11",92.92,93.72,92.32,93.35,1613900.0],["2022-11-14",92.12,93.05,91.42,91.53,1459400.0],["2022-11-15",93.07,93.85,91.99,92.46,1416500.0],["2022-11-16",91.84,92.09,90.14,90.82,2097700.0],["2022-11-17",89.3,91.62,89.1,90.79,1033300.0],["2022-11-18",91.83,92.47,90.6,90.95,1313400.0],["2022-11-21",90.91,91.43,90.06,90.92,1301500.0],["2022-11-22",91.24,91.78,90.72,91.73,739200.0],["2022-11-23",91.76,92.42,91.43,91.92,639700.0],["2022-11-25",91.82,92.64,91.81,92.52,381500.0],["2022-11-28",91.8,93.38,91.45,91.55,2294600.0],["2022-11-29",91.27,91.76,90.5,91.03,1044600.0],["2022-11-30",90.76,95.18,90.75,94.86,2805900.0],["2022-12-01",95.0,96.14,94.38,95.2,1178300.0],["2022-12-02",93.86,94.05,93.44,93.79,856100.0],["2022-12-05",92.79,93.07,91.45,91.6,1981600.0],["2022-12-06",91.5,91.5,88.86,89.81,1198200.0],["2022-12-07",89.35,90.39,89.35,89.66,753900.0],["2022-12-08",89.75,91.03,89.19,89.93,1285800.0],["2022-12-09",89.33,89.99,88.97,89.02,1654900.0],["2022-12-12",88.69,90.59,88.66,90.58,1132000.0],["2022-12-13",93.59,93.89,89.57,90.15,1305700.0],["2022-12-14",89.73,90.4,87.99,88.84,1143000.0],["2022-12-15",87.78,87.83,85.11,85.59,2128300.0],["2022-12-16",85.09,85.3,84.2,84.98,3051900.0],["2022-12-19",85.22,85.22,83.78,84.07,2505100.0],["2022-12-20",83.7,84.75,83.5,84.5,1218500.0],["2022-12-21",85.0,85.0,83.51,83.76,1732100.0],["2022-12-22",82.99,83.1,81.34,82.72,1370000.0],["2022-12-23",82.55,83.47,82.02,83.16,813800.0],["2022-12-27",83.18,83.89,82.64,83.5,967300.0],["2022-12-28",83.44,84.08,83.29,83.5,799100.0],["2022-12-29",83.59,84.78,83.59,84.7,961300.0],["2022-12-30",83.93,84.89,83.61,84.3,675000.0],["2023-01-03",85.0,85.68,84.11,84.97,1308100.0],["2023-01-04",85.77,86.21,84.93,85.86,1182400.0],["2023-01-05",85.36,85.5,84.27,84.62,1013300.0],["2023-01-06",85.34,86.21,84.52,85.85,926700.0],["2023-01-09",86.51,87.62,86.37,86.88,1566900.0],["2023-01-10",86.42,87.78,86.38,87.39,1101800.0],["2023-01-11",88.0,88.89,87.6,88.73,1019300.0],["2023-01-12",88.87,89.07,87.8,88.64,1084300.0],["2023-01-13",88.01,89.28,87.77,88.7,786300.0],["2023-01-17",88.86,89.21,88.45,88.88,1746800.0],["2023-01-18",88.94,89.75,87.72,87.8,1318100.0],["2023-01-19",87.24,87.98,86.54,86.59,1403600.0],["2023-01-20",86.69,88.3,86.38,88.13,1506600.0],["2023-01-23",87.99,89.29,87.84,89.19,1102700.0],["2023-01-24",87.51,88.55,87.11,87.75,1154100.0],["2023-01-25",87.14,87.2,85.66,86.62,1544700.0],["2023-01-26",87.4,87.74,86.72,87.46,792700.0],["2023-01-27",87.42,87.81,86.92,87.42,771400.0],["2023-01-30",87.15,87.71,86.96,87.34,1187200.0],["2023-01-31",87.47,89.04,87.29,88.95,1177900.0],["2023-02-01",88.28,89.99,87.85,89.58,1006800.0],["2023-02-02",90.0,91.77,89.82,91.28,1057800.0],["2023-02-03",89.52,90.36,89.04,89.33,775500.0],["2023-02-06",88.51,88.73,87.06,87.49,920100.0],["2023-02-07",87.16,88.29,86.64,88.16,1092200.0],["2023-02-08",88.12,88.31,86.0,86.23,1454100.0],["2023-02-09",87.07,87.49,85.48,85.71,1211700.0],["2023-02-10",85.13,86.32,84.73,85.5,1246600.0],["2023-02-13",85.63,88.01,85.52,87.97,1977200.0],["2023-02-14",87.99,88.89,87.26,87.79,1945000.0],["2023-02-15",81.53,81.53,78.32,78.66,7745400.0],["2023-02-16",78.03,78.9,76.73,77.07,3690300.0],["2023-02-17",76.68,77.42,75.61,77.3,2232900.0],["2023-02-21",76.73,77.06,75.65,76.4,2015100.0],["2023-02-22",76.77,77.35,75.98,76.85,1617200.0],["2023-02-23",76.74,76.9,74.47,75.15,2058900.0],["2023-02-24",74.21,74.29,72.56,72.71,2059500.0],["2023-02-27",73.15,74.42,73.07,73.3,2099000.0],["2023-02-28",72.95,73.73,72.55,72.6,2348100.0],["2023-03-01",72.36,73.3,72.14,73.05,1497500.0],["2023-03-02",72.63,73.93,72.63,73.51,1379500.0],["2023-03-03",74.06,75.88,74.01,75.65,2320000.0],["2023-03-06",76.0,76.4,74.67,74.94,1693600.0],["2023-03-07",75.28,75.78,74.37,74.72,1457000.0],["2023-03-08",74.91,75.4,74.22,74.41,1224700.0],["2023-03-09",74.42,75.02,73.63,73.7,2155200.0],["2023-03-10",73.39,73.65,71.55,71.96,2058700.0],["2023-03-13",71.71,72.22,70.65,70.75,2408200.0],["2023-03-14",71.76,72.65,71.09,71.83,3309300.0],["2023-03-15",71.32,72.53,71.21,71.94,2115500.0],["2023-03-16",72.14,72.67,71.36,72.53,2508700.0],["2023-03-17",72.89,73.93,72.48,73.61,4859400.0],["2023-03-20",73.45,75.24,72.86,75.14,2385600.0],["2023-03-21",75.06,75.98,74.72,75.7,1825500.0],["2023-03-22",75.27,76.25,74.08,74.15,1415200.0],["2023-03-23",74.74,76.01,74.5,75.05,1364800.0],["2023-03-24",75.18,76.15,74.07,76.05,1210500.0],["2023-03-27",76.6,76.94,76.02,76.37,1416300.0],["2023-03-28",76.05,76.69,75.88,76.58,953100.0],["2023-03-29",76.99,77.21,76.33,76.73,1625500.0],["2023-03-30",76.97,77.06,76.28,76.55,1108000.0],["2023-03-31",76.85,78.4,76.76,78.3,1406400.0],["2023-04-03",78.3,78.5,77.52,77.88,1255900.0],["2023-04-04",77.88,77.99,77.13,77.57,1040800.0],["2023-04-05",77.71,77.75,76.88,77.41,1425900.0],["2023-04-06",77.28,78.99,77.08,78.92,1079200.0],["2023-04-10",78.38,78.63,77.51,78.23,1551100.0],["2023-04-11",79.78,81.24,79.19,80.72,2120600.0],["2023-04-12",81.24,81.72,80.63,81.18,1463200.0],["2023-04-13",81.48,83.34,81.28,83.17,1628800.0],["2023-04-14",82.67,83.0,82.03,82.55,1694900.0],["2023-04-17",82.54,83.14,82.47,82.93,1070900.0],["2023-04-18",83.29,83.35,82.4,82.82,1061200.0],["2023-04-19",82.8,83.28,82.05,82.2,1145000.0],["2023-04-20",81.85,82.0,80.54,80.85,1062800.0],["2023-04-21",80.9,81.32,80.73,80.94,1064000.0],["2023-04-24",80.91,81.14,80.32,80.65,700000.0],["2023-04-25",80.31,80.64,79.46,79.47,1049400.0],["2023-04-26",79.62,80.09,78.26,78.7,1135200.0],["2023-04-27",79.66,81.91,79.49,81.72,1299100.0],["2023-04-28",81.2,82.03,81.11,81.97,1152500.0],["2023-05-01",81.8,81.94,80.36,80.54,963200.0],["2023-05-02",80.01,80.08,78.85,78.96,1447600.0],["2023-05-03",79.3,79.65,78.35,78.46,1269800.0],["2023-05-04",78.28,78.76,76.85,77.04,1426900.0],["2023-05-05",77.37,78.82,77.25,78.56,2047000.0],["2023-05-08",78.88,79.59,78.35,79.35,1238500.0],["2023-05-09",79.0,79.35,78.48,78.88,1833300.0],["2023-05-10",83.2,86.5,83.12,85.54,4274500.0],["2023-05-11",85.32,86.05,84.91,85.92,2222000.0],["2023-05-12",86.18,86.22,84.19,85.32,1381000.0],["2023-05-15",85.23,86.19,85.15,85.92,970300.0],["2023-05-16",85.5,87.09,85.35,86.87,1207900.0],["2023-05-17",86.7,87.36,86.42,86.77,1578700.0],["2023-05-18",86.52,87.91,86.26,87.77,1172400.0],["2023-05-19",87.81,88.33,87.25,87.27,1477300.0],["2023-05-22",87.5,88.32,87.22,87.95,1061700.0],["2023-05-23",87.7,88.27,87.01,87.03,893600.0],["2023-05-24",86.73,87.96,86.31,87.64,1080400.0],["2023-05-25",88.17,89.36,87.84,89.06,1807200.0],["2023-05-26",89.18,90.67,89.07,90.57,1185300.0],["2023-05-30",91.06,92.72,91.06,92.11,1745100.0],["2023-05-31",91.55,92.9,91.53,92.12,3102700.0],["2023-06-01",91.89,92.1,91.29,91.45,1361200.0],["2023-06-02",92.0,93.69,92.0,93.51,1230700.0],["2023-06-05",92.88,94.19,92.51,93.84,1518900.0],["2023-06-06",93.82,93.82,92.93,93.31,1094900.0],["2023-06-07",93.55,93.88,92.76,92.88,1145800.0],["2023-06-08",93.8,93.8,92.49,92.62,953600.0],["2023-06-09",92.5,93.24,91.88,92.48,1362700.0],["2023-06-12",92.43,92.59,91.61,92.39,1569500.0],["2023-06-13",92.8,92.96,91.57,91.77,1276500.0],["2023-06-14",91.74,92.28,91.06,91.99,1272300.0],["2023-06-15",91.18,92.51,91.18,92.07,1374900.0],["2023-06-16",92.37,92.69,91.14,91.5,3711400.0],["2023-06-20",91.2,91.91,90.25,90.68,1767600.0],["2023-06-21",90.24,90.49,87.81,88.07,1958800.0],["2023-06-22",87.64,88.37,86.94,88.26,1236400.0],["2023-06-23",87.78,88.94,87.54,88.63,1689000.0],["2023-06-26",88.37,88.89,88.17,88.45,1059700.0],["2023-06-27",88.67,89.88,88.54,89.35,1202800.0],["2023-06-28",89.22,89.35,88.56,89.05,1111200.0],["2023-06-29",88.66,89.27,88.4,89.19,1066300.0],["2023-06-30",90.0,90.77,89.48,89.87,1378600.0],["2023-07-03",89.61,91.39,89.44,91.32,813200.0],["2023-07-05",90.6,90.84,90.06,90.22,1217300.0],["2023-07-06",89.35,89.7,88.9,89.5,1208200.0],["2023-07-07",89.21,90.49,89.08,89.77,817300.0],["2023-07-10",89.51,90.93,89.4,90.83,1112600.0],["2023-07-11",91.0,91.38,90.57,90.94,1401700.0],["2023-07-12",91.93,91.93,90.39,91.03,1332600.0],["2023-07-13",91.53,93.68,91.34,93.03,1102000.0],["2023-07-14",92.81,93.06,91.99,92.32,1079700.0],["2023-07-17",92.18,92.89,92.14,92.46,638200.0],["2023-07-18",92.3,93.89,92.0,93.8,1319300.0],["2023-07-19",93.84,94.8,93.71,93.98,1260500.0],["2023-07-20",93.23,93.33,91.73,92.18,1595200.0],["2023-07-21",92.77,93.06,91.94,92.38,1612100.0],["2023-07-24",92.55,92.87,92.0,92.8,778700.0],["2023-07-25",92.89,93.77,92.87,93.57,771000.0],["2023-07-26",93.41,94.33,93.32,94.19,1001200.0],["2023-07-27",95.0,95.36,93.68,93.99,1133800.0],["2023-07-28",94.84,95.22,94.26,94.64,898400.0],["2023-07-31",94.23,95.21,94.13,94.5,846100.0],["2023-08-01",93.91,94.74,93.75,94.02,670600.0],["2023-08-02",93.2,93.2,92.26,92.42,879000.0],["2023-08-03",92.44,93.16,91.84,92.74,851200.0],["2023-08-04",93.34,93.48,92.36,92.63,1278900.0],["2023-08-07",92.97,95.88,92.73,95.33,2081100.0],["2023-08-08",94.37,95.29,93.56,94.95,2546100.0],["2023-08-09",101.5,107.47,101.08,102.99,5637200.0],["2023-08-10",103.7,104.17,102.08,103.95,2447600.0],["2023-08-11",103.94,104.52,103.15,104.34,1383700.0],["2023-08-14",104.0,104.0,103.09,103.95,1441300.0],["2023-08-15",102.42,103.7,101.66,103.11,2604400.0],["2023-08-16",102.5,102.92,101.52,101.68,5461000.0],["2023-08-17",101.73,102.03,99.75,100.21,2361100.0],["2023-08-18",99.53,101.48,99.22,100.9,1605200.0],["2023-08-21",101.0,101.59,100.34,100.59,1170000.0],["2023-08-22",100.98,101.99,100.94,101.23,1126400.0],["2023-08-23",101.83,102.65,101.11,102.44,1126800.0],["2023-08-24",102.63,102.9,101.63,101.65,1233900.0],["2023-08-25",102.3,103.23,101.8,102.82,1406700.0],["2023-08-28",103.0,103.71,102.83,103.22,864700.0],["2023-08-29",103.23,104.4,103.03,104.4,1356000.0],["2023-08-30",104.21,104.94,103.78,104.64,1257800.0],["2023-08-31",105.0,105.62,104.87,105.09,1970700.0],["2023-09-01",105.75,105.97,105.24,105.35,1048700.0],["2023-09-05",104.65,105.49,104.43,104.55,1476400.0],["2023-09-06",104.51,105.13,103.58,103.8,1197800.0],["2023-09-07",104.1,106.14,103.64,104.07,2799000.0],["2023-09-08",103.99,105.31,103.94,104.68,1934400.0],["2023-09-11",105.87,106.21,104.66,104.75,1515500.0],["2023-09-12",104.2,105.34,103.93,104.01,1325100.0],["2023-09-13",104.39,104.94,103.88,104.79,3495500.0],["2023-09-14",105.05,105.95,104.86,105.52,1942000.0],["2023-09-15",105.67,106.06,104.34,104.5,2764500.0],["2023-09-18",103.92,105.85,103.83,105.59,2030400.0],["2023-09-19",105.36,106.63,105.08,106.62,2252300.0],["2023-09-20",107.09,109.05,106.85,108.49,3413500.0],["2023-09-21",107.66,108.85,106.7,107.93,3855000.0],["2023-09-22",108.29,108.39,107.13,107.55,2311400.0],["2023-09-25",107.29,107.92,107.14,107.61,1795200.0],["2023-09-26",107.04,108.14,105.72,106.25,2284800.0],["2023-09-27",106.67,107.67,106.36,106.96,1959900.0],["2023-09-28",106.59,107.94,106.19,107.04,1401300.0],["2023-09-29",107.0,107.67,106.47,106.54,1189000.0],["2023-10-02",106.73,107.48,105.83,106.83,1236100.0],["2023-10-03",106.39,106.61,105.08,105.62,1232700.0],["2023-10-04",105.84,106.82,105.83,106.54,1367900.0],["2023-10-05",106.54,106.85,105.3,105.66,1041900.0],["2023-10-06",104.76,106.81,103.79,105.76,1350100.0],["2023-10-09",105.2,106.15,104.6,105.73,1212000.0],["2023-10-10",105.62,108.52,105.49,108.19,1949400.0],["2023-10-11",108.57,109.24,107.6,108.37,1608400.0],["2023-10-12",108.61,108.96,107.05,107.66,870100.0],["2023-10-13",107.65,108.16,105.87,106.61,1367700.0],["2023-10-16",106.93,107.67,106.35,107.38,862400.0],["2023-10-17",107.3,108.32,107.18,107.64,1193700.0],["2023-10-18",107.03,108.28,106.88,107.11,999600.0],["2023-10-19",107.34,108.65,106.21,106.99,1727300.0],["2023-10-20",107.07,107.26,103.89,104.02,2113000.0],["2023-10-23",103.84,104.42,103.3,103.48,1179400.0],["2023-10-24",104.16,104.92,103.33,104.27,1426600.0],["2023-10-25",103.88,104.27,102.26,102.6,1225400.0],["2023-10-26",103.14,103.5,101.14,101.85,1175500.0],["2023-10-27",101.59,102.59,101.45,102.01,842500.0],["2023-10-30",102.83,103.34,101.7,102.57,1077500.0],["2023-10-31",102.96,103.68,102.54,103.33,1104700.0],["2023-11-01",103.39,104.1,103.1,103.89,1034800.0],["2023-11-02",104.11,105.59,104.11,105.27,1605500.0],["2023-11-03",105.89,108.52,105.65,108.5,1984800.0],["2023-11-06",108.47,108.5,107.77,108.44,1693400.0],["2023-11-07",109.5,111.32,108.75,108.86,3233200.0],["2023-11-08",109.62,111.8,107.61,110.56,3952800.0],["2023-11-09",110.5,110.8,109.16,109.79,1948700.0],["2023-11-10",110.19,110.97,109.53,110.77,1305800.0],["2023-11-13",110.51,111.27,110.2,110.98,1042900.0],["2023-11-14",112.0,112.43,111.38,112.12,1688800.0],["2023-11-15",112.5,112.79,111.79,112.06,1210100.0],["2023-11-16",112.0,112.6,111.31,111.37,1874500.0],["2023-11-17",111.47,112.38,111.29,112.37,1100600.0],["2023-11-20",112.09,112.97,111.99,112.47,958800.0],["2023-11-21",112.56,113.48,112.14,113.13,1368100.0],["2023-11-22",113.49,114.16,113.26,113.57,714500.0],["2023-11-24",113.5,113.84,112.94,113.65,435600.0],["2023-11-27",113.67,114.01,113.21,113.75,986200.0],["2023-11-28",113.3,114.67,113.3,114.65,1502300.0],["2023-11-29",114.83,116.08,114.83,115.7,1685900.0],["2023-11-30",115.78,116.1,114.62,115.53,2877300.0],["2023-12-01",115.63,116.33,114.34,116.03,1264100.0],["2023-12-04",115.45,116.88,115.45,115.9,848300.0],["2023-12-05",115.33,115.7,114.87,115.62,932900.0],["2023-12-06",116.01,116.24,114.43,114.47,858700.0],["2023-12-07",114.78,115.52,114.15,114.93,1463500.0],["2023-12-08",114.37,114.92,114.01,114.41,1129600.0],["2023-12-11",114.41,115.03,114.15,114.72,1182200.0],["2023-12-12",114.56,115.77,114.53,115.33,1232900.0],["2023-12-13",115.66,117.51,115.26,117.5,1702000.0],["2023-12-14",117.65,119.66,117.49,118.33,2500500.0],["2023-12-15",118.45,119.28,117.79,119.14,2888800.0],["2023-12-18",119.48,120.06,118.86,119.94,1088500.0],["2023-12-19",120.23,120.61,119.59,120.18,1537600.0],["2023-12-20",120.18,120.5,119.2,119.36,965800.0],["2023-12-21",119.9,120.11,118.82,119.49,1326300.0],["2023-12-22",119.88,120.18,119.27,119.62,984600.0],["2023-12-26",119.54,119.82,119.31,119.48,723600.0],["2023-12-27",119.5,119.92,118.62,119.0,1127300.0],["2023-12-28",119.25,119.38,118.95,119.02,566200.0],["2023-12-29",118.92,119.09,117.66,118.35,772000.0],["2024-01-02",117.14,117.42,116.38,116.88,1216900.0],["2024-01-03",116.6,116.9,115.69,116.31,1233700.0],["2024-01-04",116.09,116.37,114.61,114.63,1083400.0],["2024-01-05",114.64,115.21,114.1,114.33,1333600.0],["2024-01-08",114.64,116.04,114.64,115.99,760700.0],["2024-01-09",115.84,116.56,115.51,115.7,858600.0],["2024-01-10",115.6,116.32,115.34,116.08,699800.0],["2024-01-11",116.1,117.4,115.5,117.28,918400.0],["2024-01-12",117.95,118.67,117.44,118.1,1081400.0],["2024-01-16",117.58,118.92,117.35,118.47,1334300.0],["2024-01-17",118.12,118.47,117.67,117.71,752900.0],["2024-01-18",118.16,119.56,117.96,119.33,1491300.0],["2024-01-19",119.64,120.68,119.23,120.35,1710300.0],["2024-01-22",121.41,122.19,121.06,121.89,1488900.0],["2024-01-23",122.15,123.27,121.66,123.23,1325600.0],["2024-01-24",123.99,125.5,123.62,123.76,2642300.0],["2024-01-25",123.95,124.17,122.31,123.66,1950000.0],["2024-01-26",123.78,123.94,122.9,123.06,769500.0],["2024-01-29",122.66,124.58,121.83,124.53,1393100.0],["2024-01-30",124.63,125.1,124.09,124.66,1984000.0],["2024-01-31",124.5,124.62,122.65,123.23,1404700.0],["2024-02-01",123.46,124.44,122.93,124.04,1248300.0],["2024-02-02",124.17,124.57,122.68,124.41,1338900.0],["2024-02-05",123.96,125.2,122.64,124.61,1405700.0],["2024-02-06",125.0,125.11,123.64,124.48,1221300.0],["2024-02-07",125.05,125.9,124.15,125.57,1195600.0],["2024-02-08",125.09,127.34,125.06,126.78,1564600.0],["2024-02-09",128.05,129.17,126.98,128.32,1704200.0],["2024-02-12",128.55,128.62,126.96,128.15,1976800.0],["2024-02-13",125.52,126.78,124.27,125.05,3047600.0],["2024-02-14",119.12,122.0,113.81,114.8,7080500.0],["2024-02-15",114.2,114.67,111.03,111.57,4018200.0],["2024-02-16",111.05,112.11,108.86,109.19,3369100.0],["2024-02-20",108.6,109.43,108.14,108.36,2390600.0],["2024-02-21",107.8,108.28,107.0,107.16,2618600.0],["2024-02-22",108.47,108.71,106.57,106.95,3471900.0],["2024-02-23",107.69,109.13,107.35,108.17,1419100.0],["2024-02-26",108.11,109.49,107.51,108.07,1932600.0],["2024-02-27",108.2,108.44,107.16,107.76,1482100.0],["2024-02-28",107.66,108.46,107.49,108.14,975200.0],["2024-02-29",108.92,111.07,108.59,110.92,2836600.0],["2024-03-01",110.55,111.6,109.66,110.24,2295800.0],["2024-03-04",110.44,111.53,109.9,110.76,1274400.0],["2024-03-05",110.5,111.8,109.35,109.38,1675100.0],["2024-03-06",110.29,110.83,109.27,110.16,1489500.0],["2024-03-07",111.84,113.14,110.69,112.83,3387700.0],["2024-03-08",112.4,113.36,110.42,111.0,2160600.0],["2024-03-11",110.74,111.79,109.9,110.03,2470100.0],["2024-03-12",109.65,110.55,109.14,109.78,2156900.0],["2024-03-13",109.66,110.79,109.47,109.53,1451300.0],["2024-03-14",109.58,109.89,108.3,108.95,1392600.0],["2024-03-15",108.28,108.9,107.15,107.25,2957800.0],["2024-03-18",107.47,108.9,107.25,107.87,1528700.0],["2024-03-19",107.32,107.85,106.81,107.79,1326800.0],["2024-03-20",107.85,109.64,107.7,109.6,1809500.0],["2024-03-21",109.67,110.18,109.06,109.15,1123100.0],["2024-03-22",109.93,109.96,108.55,108.97,949700.0],["2024-03-25",108.61,109.48,108.35,108.56,1199700.0],["2024-03-26",108.91,109.11,107.87,108.02,849200.0],["2024-03-27",108.7,109.67,108.44,109.63,1109500.0],["2024-03-28",109.56,110.14,108.51,108.76,1411400.0],["2024-04-01",108.77,109.98,108.76,109.33,1063100.0],["2024-04-02",108.66,108.74,107.33,107.38,1123400.0],["2024-04-03",107.19,107.91,106.22,107.08,1183300.0],["2024-04-04",107.72,108.18,105.84,105.99,1173800.0],["2024-04-05",105.78,106.88,105.78,106.24,919200.0],["2024-04-08",106.23,106.69,105.62,105.82,1012800.0],["2024-04-09",106.14,107.6,105.74,107.57,1233400.0],["2024-04-10",106.31,107.12,104.02,104.38,1183900.0],["2024-04-11",104.38,106.11,104.08,105.09,1374100.0],["2024-04-12",104.33,104.39,102.94,103.47,1039300.0],["2024-04-15",103.87,104.45,101.9,102.22,1576900.0],["2024-04-16",102.16,102.34,101.07,101.33,935700.0],["2024-04-17",101.36,102.25,100.27,100.34,1303600.0],["2024-04-18",100.8,101.39,100.02,100.73,1388100.0],["2024-04-19",100.69,101.72,100.45,101.5,1312900.0],["2024-04-22",101.61,101.94,100.53,100.88,1192900.0],["2024-04-23",101.35,102.11,101.12,101.76,996400.0],["2024-04-24",101.72,102.6,101.71,102.19,996800.0],["2024-04-25",101.62,102.16,100.29,101.79,1139400.0],["2024-04-26",102.18,102.62,101.66,101.68,820100.0],["2024-04-29",101.71,102.83,101.62,101.78,705700.0],["2024-04-30",101.16,101.76,100.68,100.93,1691000.0],["2024-05-01",101.01,102.39,100.74,100.89,767600.0],["2024-05-02",101.01,101.01,97.71,99.74,1941300.0],["2024-05-03",100.61,100.91,98.73,99.67,1724200.0],["2024-05-06",100.09,101.36,100.09,101.08,1135600.0],["2024-05-07",101.73,101.84,101.03,101.67,941900.0],["2024-05-08",101.37,102.16,100.9,102.12,1719100.0],["2024-05-09",102.1,102.65,101.54,102.46,3679100.0],["2024-05-10",94.2,94.82,90.53,91.19,9731100.0],["2024-05-13",91.47,94.73,91.39,94.32,3462400.0],["2024-05-14",94.3,94.6,92.06,93.13,2505600.0],["2024-05-15",94.84,96.12,94.29,95.98,2303400.0],["2024-05-16",95.59,97.24,94.64,96.87,2724000.0],["2024-05-17",96.61,96.68,95.11,95.21,2430600.0],["2024-05-20",95.2,95.41,94.34,94.9,1803300.0],["2024-05-21",94.53,95.33,94.29,94.5,1482800.0],["2024-05-22",94.62,95.95,94.62,95.29,1062100.0],["2024-05-23",95.29,95.29,93.76,93.96,1350900.0],["2024-05-24",94.55,94.67,93.75,94.14,1039000.0],["2024-05-28",93.54,94.15,92.49,92.59,1497900.0],["2024-05-29",92.0,92.38,90.78,90.84,1332200.0],["2024-05-30",90.84,90.89,89.55,90.22,2662200.0],["2024-05-31",90.12,92.41,89.6,92.24,3298500.0],["2024-06-03",92.24,92.75,90.3,90.9,1483600.0],["2024-06-04",90.61,91.71,90.45,91.06,1665400.0],["2024-06-05",91.34,91.47,90.07,90.74,1282500.0],["2024-06-06",90.5,91.3,89.91,90.02,1830200.0],["2024-06-07",90.02,90.67,88.99,89.18,1472600.0],["2024-06-10",88.8,90.41,87.74,90.34,1839300.0],["2024-06-11",90.15,90.18,89.31,89.71,1383800.0],["2024-06-12",89.92,90.56,88.32,88.4,1818700.0],["2024-06-13",88.0,88.56,87.59,88.35,1362300.0],["2024-06-14",88.34,89.73,88.02,89.09,1292500.0],["2024-06-17",88.82,89.43,88.13,89.11,1162100.0],["2024-06-18",88.6,89.87,88.22,88.48,1610800.0],["2024-06-20",88.65,89.85,88.09,89.36,1499900.0],["2024-06-21",89.48,89.99,88.42,88.92,4798900.0],["2024-06-24",89.03,89.98,88.65,88.74,1580700.0],["2024-06-25",88.74,88.85,87.89,88.25,1165700.0],["2024-06-26",88.0,89.14,87.83,88.43,937900.0],["2024-06-27",88.44,89.97,88.12,89.94,1382400.0],["2024-06-28",90.0,90.47,89.51,90.08,2069700.0],["2024-07-01",90.17,90.21,89.02,89.53,775300.0],["2024-07-02",89.56,90.94,89.56,90.82,1071700.0],["2024-07-03",91.0,91.28,89.9,90.33,739000.0],["2024-07-05",90.39,90.92,89.95,90.47,880800.0],["2024-07-08",91.21,93.26,90.95,92.94,1854000.0],["2024-07-09",93.0,93.05,91.08,92.48,1748900.0],["2024-07-10",92.92,93.82,92.38,93.78,1417300.0],["2024-07-11",93.63,95.27,93.62,94.1,1460500.0],["2024-07-12",94.28,96.25,94.21,95.14,1335200.0],["2024-07-15",95.38,96.84,95.28,96.26,975600.0],["2024-07-16",96.5,97.62,95.94,97.48,1181100.0],["2024-07-17",97.0,97.63,96.1,97.19,1065600.0],["2024-07-18",97.24,97.8,95.29,95.79,1636300.0],["2024-07-19",96.05,96.18,94.46,95.05,1425600.0],["2024-07-22",95.47,96.61,94.97,96.33,1043000.0],["2024-07-23",96.15,96.45,95.16,96.06,947300.0],["2024-07-24",96.1,97.29,95.1,95.22,1280200.0],["2024-07-25",95.43,98.17,95.28,96.37,1358700.0],["2024-07-26",96.79,97.31,96.09,96.97,713600.0],["2024-07-29",98.95,98.98,96.97,97.32,1050200.0],["2024-07-30",97.66,98.52,97.13,97.88,1335800.0],["2024-07-31",98.12,98.98,97.75,98.28,1036700.0],["2024-08-01",98.01,98.46,95.25,95.44,1223700.0],["2024-08-02",95.19,95.6,93.81,94.56,1220600.0],["2024-08-05",92.13,93.53,90.56,91.32,2465700.0],["2024-08-06",91.98,94.0,91.47,92.32,1671800.0],["2024-08-07",93.28,94.86,92.45,92.64,1256600.0],["2024-08-08",92.62,93.32,91.28,91.57,4538500.0],["2024-08-09",98.01,102.69,97.78,101.51,6536600.0],["2024-08-12",101.22,101.66,99.49,99.58,2187400.0],["2024-08-13",99.87,101.37,99.11,101.02,2215100.0],["2024-08-14",101.31,101.8,99.65,99.73,1583900.0],["2024-08-15",100.45,101.89,100.39,100.86,1633000.0],["2024-08-16",100.75,101.24,100.06,100.5,1082300.0],["2024-08-19",100.88,101.94,100.69,101.65,1244400.0],["2024-08-20",101.59,102.59,101.25,101.7,885300.0],["2024-08-21",101.31,102.38,100.45,102.11,1827400.0],["2024-08-22",102.25,103.15,101.4,101.58,1100200.0],["2024-08-23",102.48,102.48,100.93,101.83,1028200.0],["2024-08-26",101.99,102.37,100.8,100.99,769300.0],["2024-08-27",100.73,102.2,100.57,101.31,843500.0],["2024-08-28",101.19,101.71,99.88,100.08,683900.0],["2024-08-29",100.61,102.41,100.45,101.6,756700.0],["2024-08-30",102.16,102.21,100.62,101.84,2305500.0],["2024-09-03",101.32,102.11,99.67,99.96,989900.0],["2024-09-04",99.89,100.72,99.64,100.13,682700.0],["2024-09-05",99.98,100.14,98.73,99.12,1831900.0],["2024-09-06",99.16,99.68,96.48,96.54,1223400.0],["2024-09-09",96.65,97.1,94.77,95.07,1824800.0],["2024-09-10",95.3,95.79,94.53,94.72,1106400.0],["2024-09-11",94.43,96.75,93.5,96.66,1490900.0],["2024-09-12",96.72,97.77,96.22,97.3,1256400.0],["2024-09-13",97.3,98.78,97.2,98.53,1026300.0],["2024-09-16",98.49,99.43,98.14,99.29,1100500.0],["2024-09-17",99.54,99.54,97.6,97.87,1393100.0],["2024-09-18",97.83,98.37,96.84,97.41,1013800.0],["2024-09-19",98.9,99.78,98.75,99.44,1463800.0],["2024-09-20",99.16,99.86,98.36,99.52,1881100.0],["2024-09-23",99.71,100.81,99.45,100.72,1381000.0],["2024-09-24",100.99,102.49,100.58,101.84,1457800.0],["2024-09-25",101.75,101.75,99.49,99.64,1141700.0],["2024-09-26",100.62,101.0,99.87,100.11,1451600.0],["2024-09-27",100.5,102.32,100.49,101.57,1095900.0],["2024-09-30",101.43,101.65,99.97,100.95,2401500.0],["2024-10-01",100.58,100.75,99.36,99.82,1687900.0],["2024-10-02",99.66,100.91,99.36,100.78,958100.0],["2024-10-03",100.42,100.99,99.97,100.45,874200.0],["2024-10-04",101.29,101.59,100.63,101.48,626800.0],["2024-10-07",101.25,101.79,100.92,101.17,1067000.0],["2024-10-08",101.15,101.45,100.19,101.33,1028300.0],["2024-10-09",101.48,103.19,101.43,103.11,1067500.0],["2024-10-10",102.97,103.56,102.71,103.42,762000.0],["2024-10-11",103.42,104.59,102.79,104.22,989000.0],["2024-10-14",104.71,104.71,102.88,103.57,870900.0],["2024-10-15",103.29,104.69,103.06,103.29,1123000.0],["2024-10-16",103.31,103.63,102.74,103.58,2306100.0],["2024-10-17",103.67,105.17,102.71,104.73,1301500.0],["2024-10-18",105.2,106.8,104.76,106.67,1622700.0],["2024-10-21",106.5,106.76,105.4,106.15,1392000.0],["2024-10-22",105.98,105.98,105.05,105.46,1083600.0],["2024-10-23",105.46,105.5,102.52,102.72,1479400.0],["2024-10-24",102.68,104.17,102.68,102.8,1188100.0],["2024-10-25",103.35,103.71,101.57,101.97,898200.0],["2024-10-28",102.94,103.24,102.24,102.85,930700.0],["2024-10-29",102.84,103.85,102.28,102.96,1106900.0],["2024-10-30",102.96,104.13,101.65,101.85,2247000.0],["2024-10-31",101.72,101.97,100.54,101.08,1954300.0],["2024-11-01",101.16,101.87,100.22,100.57,1373200.0],["2024-11-04",100.5,101.06,99.84,100.04,1748700.0],["2024-11-05",99.8,101.37,98.93,100.96,2436700.0],["2024-11-06",103.35,105.26,102.82,104.71,2179300.0],["2024-11-07",104.74,104.99,103.19,104.4,2611000.0],["2024-11-08",97.91,98.3,89.27,89.37,9015300.0],["2024-11-11",91.65,92.18,89.77,91.07,3312500.0],["2024-11-12",91.5,91.5,89.74,90.08,2849000.0],["2024-11-13",89.21,90.16,88.5,88.75,2402800.0],["2024-11-14",88.74,89.54,88.24,88.35,2428100.0],["2024-11-15",88.86,89.56,86.78,87.43,2616600.0],["2024-11-18",87.43,88.18,85.59,85.96,2424700.0],["2024-11-19",84.85,87.42,84.7,87.36,2370600.0],["2024-11-20",87.09,88.19,86.56,87.96,1517100.0],["2024-11-21",88.42,91.2,88.0,91.08,2083200.0],["2024-11-22",90.96,93.2,90.74,92.9,2730100.0],["2024-11-25",93.82,94.9,93.05,94.64,2929000.0],["2024-11-26",94.66,94.9,92.83,93.1,1678500.0],["2024-11-27",93.38,94.53,93.12,93.86,1540900.0],["2024-11-29",93.76,94.86,93.68,94.02,830800.0],["2024-12-02",95.5,98.7,95.35,97.93,3159500.0],["2024-12-03",97.06,98.18,96.79,97.53,1853700.0],["2024-12-04",97.53,99.03,97.22,98.3,1529800.0],["2024-12-05",98.67,98.84,97.21,97.4,1523500.0],["2024-12-06",98.08,99.22,97.79,98.06,1467700.0],["2024-12-09",97.75,100.32,97.68,99.12,1344900.0],["2024-12-10",99.12,99.6,97.76,98.78,1272800.0],["2024-12-11",99.29,100.15,98.53,100.02,1371900.0],["2024-12-12",99.19,100.39,99.01,100.0,1270000.0],["2024-12-13",99.72,100.25,98.81,99.24,1564600.0],["2024-12-16",98.41,99.83,97.2,97.3,1525900.0],["2024-12-17",97.06,98.53,97.02,97.36,1552600.0],["2024-12-18",97.75,97.8,93.97,94.12,1973200.0],["2024-12-19",94.72,95.78,94.26,94.58,1518900.0],["2024-12-20",94.25,96.32,93.93,95.89,3036100.0],["2024-12-23",95.73,96.71,95.4,96.6,1365700.0],["2024-12-24",96.13,97.17,96.05,96.91,541700.0],["2024-12-26",96.72,98.11,96.5,97.96,946900.0],["2024-12-27",97.51,97.68,96.13,96.97,724900.0],["2024-12-30",96.24,96.44,95.22,95.56,1087500.0],["2024-12-31",95.81,96.65,95.41,95.65,932100.0],["2025-01-02",96.67,97.23,95.06,95.42,1010100.0],["2025-01-03",96.0,96.0,91.82,93.56,2323600.0],["2025-01-06",93.98,95.1,93.11,93.39,1519800.0],["2025-01-07",93.42,94.92,92.27,92.54,1298500.0],["2025-01-08",92.31,94.29,91.5,93.36,1792300.0],["2025-01-10",92.35,92.64,88.82,88.93,2434300.0],["2025-01-13",88.95,90.16,88.5,89.61,1530000.0],["2025-01-14",89.88,91.41,89.66,90.58,1188900.0],["2025-01-15",91.57,91.92,90.06,90.52,1095400.0],["2025-01-16",90.02,90.96,89.55,90.5,1142600.0],["2025-01-17",91.72,92.55,90.96,91.01,2346400.0],["2025-01-21",92.0,94.97,91.86,94.71,2960600.0],["2025-01-22",94.85,95.13,93.3,95.11,1370000.0],["2025-01-23",95.2,96.05,93.48,95.89,1357700.0],["2025-01-24",96.14,97.77,95.87,97.7,1805700.0],["2025-01-27",97.0,100.15,96.9,99.67,2483500.0],["2025-01-28",99.95,100.77,98.9,100.54,1869400.0],["2025-01-29",100.6,101.0,99.58,100.41,1366400.0],["2025-01-30",101.04,101.87,100.51,101.48,1806600.0],["2025-01-31",101.95,102.37,99.74,99.9,1526400.0],["2025-02-03",98.4,98.7,96.76,98.0,1796600.0],["2025-02-04",97.68,99.97,97.68,99.87,1458300.0],["2025-02-05",99.97,101.02,99.01,100.89,1274900.0],["2025-02-06",100.95,101.83,99.49,99.61,1454800.0],["2025-02-07",99.73,100.11,98.56,99.64,1484500.0],["2025-02-10",100.37,103.75,99.96,102.1,3112200.0],["2025-02-11",101.34,101.72,100.56,101.38,1619000.0],["2025-02-12",100.69,101.39,99.86,101.06,1336700.0],["2025-02-13",100.58,100.75,98.97,99.66,1964200.0],["2025-02-14",100.06,101.62,99.7,100.01,1466600.0],["2025-02-18",100.01,100.3,98.51,99.32,1734200.0],["2025-02-19",98.95,100.32,97.44,100.26,2223500.0],["2025-02-20",100.34,100.66,97.22,98.03,3071600.0],["2025-02-21",89.0,89.89,76.5,76.73,20732300.0],["2025-02-24",77.9,79.7,75.5,77.65,7013700.0],["2025-02-25",77.5,78.79,76.6,78.05,4083800.0],["2025-02-26",78.12,79.94,77.64,79.58,3712800.0],["2025-02-27",79.6,80.08,77.82,77.87,3709000.0],["2025-02-28",79.68,81.66,79.13,80.68,5814700.0],["2025-03-03",81.29,83.11,80.43,81.0,3951100.0],["2025-03-04",80.55,82.73,79.9,82.18,3101400.0],["2025-03-05",81.73,82.98,81.13,82.82,2424900.0],["2025-03-06",81.86,83.45,81.73,82.81,2233100.0],["2025-03-07",82.34,88.01,82.13,87.52,4500000.0],["2025-03-10",86.48,87.38,83.81,84.15,3873400.0],["2025-03-11",83.83,84.16,80.55,80.65,4424300.0],["2025-03-12",81.33,81.71,79.32,79.66,4648000.0],["2025-03-13",79.21,80.53,78.6,78.66,2447200.0],["2025-03-14",79.75,81.51,79.28,80.73,2371000.0],["2025-03-17",80.52,83.69,80.38,82.79,2590600.0],["2025-03-18",83.37,83.38,81.71,82.06,1668700.0],["2025-03-19",82.46,83.07,81.44,82.41,1701400.0],["2025-03-20",81.76,82.58,81.35,81.55,1862500.0],["2025-03-21",80.87,81.42,80.25,81.04,3875400.0],["2025-03-24",82.35,83.02,81.74,82.77,1800500.0],["2025-03-25",82.96,83.28,81.58,81.85,2086400.0],["2025-03-26",81.9,82.22,80.79,81.47,1259700.0],["2025-03-27",81.13,82.0,80.25,81.56,1191900.0],["2025-03-28",80.95,81.2,79.33,80.05,1683000.0],["2025-03-31",79.39,80.97,78.36,80.5,1691500.0],["2025-04-01",80.22,81.0,79.33,80.6,1614800.0],["2025-04-02",79.48,81.99,79.17,81.63,929800.0],["2025-04-03",79.51,80.88,78.56,78.78,1665500.0],["2025-04-04",77.05,77.22,73.42,73.69,2611500.0],["2025-04-07",72.64,74.8,69.5,70.93,3467800.0],["2025-04-08",73.77,73.85,67.63,68.21,3654800.0],["2025-04-09",67.6,76.8,67.51,76.35,3895100.0],["2025-04-10",74.32,74.95,70.75,72.56,2040900.0],["2025-04-11",72.72,74.51,71.81,74.05,2515400.0],["2025-04-14",74.67,75.15,73.39,74.15,1251400.0],["2025-04-15",74.17,74.83,73.85,74.51,936900.0],["2025-04-16",73.84,75.58,73.25,73.81,1460000.0],["2025-04-17",74.0,74.3,73.2,73.46,1613400.0],["2025-04-21",72.77,73.01,71.28,71.92,1067900.0],["2025-04-22",73.48,74.02,72.39,73.67,1583300.0],["2025-04-23",75.89,77.0,75.02,75.87,2080000.0],["2025-04-24",75.87,79.57,75.55,79.2,2048200.0],["2025-04-25",79.2,80.38,78.76,79.79,1307100.0],["2025-04-28",79.85,81.04,79.32,80.18,1354600.0],["2025-04-29",80.06,81.47,79.53,80.98,1267000.0],["2025-04-30",79.61,80.8,78.96,80.58,1065900.0],["2025-05-01",81.3,81.93,80.33,81.11,1159800.0],["2025-05-02",82.21,83.04,81.64,82.54,1340800.0],["2025-05-05",82.17,84.05,81.91,83.1,1576300.0],["2025-05-06",82.54,83.56,82.15,82.87,1279300.0],["2025-05-07",82.84,83.44,82.17,82.86,2224000.0],["2025-05-08",83.7,86.15,83.36,85.44,3833900.0],["2025-05-09",83.0,83.89,76.2,76.25,5837400.0],["2025-05-12",79.01,79.7,77.61,78.79,3567000.0],["2025-05-13",79.3,79.5,78.11,78.94,2065800.0],["2025-05-14",77.74,79.11,77.25,77.51,3560800.0],["2025-05-15",77.39,77.39,74.85,76.51,16397900.0],["2025-05-16",76.95,78.05,76.23,78.03,3469600.0],["2025-05-19",76.8,78.2,76.41,77.87,2836000.0],["2025-05-20",77.72,78.9,77.21,77.49,2598900.0],["2025-05-21",76.53,77.79,76.2,76.42,1704100.0],["2025-05-22",76.38,78.06,76.24,77.08,3165700.0],["2025-05-23",76.1,76.71,75.75,75.84,1946700.0],["2025-05-27",77.0,78.04,76.01,77.89,1845200.0],["2025-05-28",77.75,77.75,76.25,76.42,1206500.0],["2025-05-29",76.86,77.0,75.5,76.09,1788500.0],["2025-05-30",75.78,76.21,74.75,75.93,3105100.0],["2025-06-02",75.56,76.35,74.69,76.17,1262800.0],["2025-06-03",75.91,77.1,75.17,77.09,2046300.0],["2025-06-04",77.03,77.86,76.55,76.6,1779400.0],["2025-06-05",76.9,77.14,75.8,76.14,2584000.0],["2025-06-06",76.18,77.11,76.01,77.03,1601500.0],["2025-06-09",77.51,78.7,77.28,78.08,2106700.0],["2025-06-10",78.22,78.85,77.93,78.27,1268900.0],["2025-06-11",78.5,79.66,77.94,78.19,3617500.0],["2025-06-12",77.97,79.57,77.88,78.51,2179700.0],["2025-06-13",77.67,78.33,76.86,77.03,1859100.0],["2025-06-16",77.52,80.03,77.18,79.99,3894800.0],["2025-06-17",79.52,79.72,78.44,78.68,3440800.0],["2025-06-18",78.76,79.29,77.93,78.7,2998300.0],["2025-06-20",78.7,79.31,77.62,78.38,4791200.0],["2025-06-23",78.05,79.38,77.2,79.28,3152800.0],["2025-06-24",79.6,80.29,78.72,80.06,3717000.0],["2025-06-25",80.03,80.38,79.21,79.53,1636700.0],["2025-06-26",80.0,80.25,79.15,79.6,2158200.0],["2025-06-27",79.73,80.27,78.77,79.6,2610100.0],["2025-06-30",80.0,80.28,79.19,79.76,1946900.0],["2025-07-01",79.7,80.92,79.23,79.61,1343700.0],["2025-07-02",79.56,79.89,78.81,79.46,1247400.0],["2025-07-03",80.33,80.54,79.08,79.48,1159300.0],["2025-07-07",78.93,79.83,78.58,79.06,1649100.0],["2025-07-08",79.61,81.45,79.19,80.64,1613400.0],["2025-07-09",80.89,81.04,79.72,80.63,961500.0],["2025-07-10",80.59,80.61,79.23,79.44,1144600.0],["2025-07-11",78.8,79.18,77.36,77.38,1254300.0],["2025-07-14",77.35,78.06,76.88,77.41,1249800.0],["2025-07-15",77.74,77.94,76.72,76.8,976100.0],["2025-07-16",77.07,77.6,75.75,77.04,994100.0],["2025-07-17",77.35,78.04,76.66,77.93,1202000.0],["2025-07-18",78.41,78.81,77.65,78.69,1463900.0],["2025-07-21",79.13,79.91,78.64,78.71,1175300.0],["2025-07-22",78.97,80.54,78.5,80.4,1104700.0],["2025-07-23",79.71,81.13,79.71,80.68,1348800.0],["2025-07-24",80.24,81.3,80.09,80.71,1025600.0],["2025-07-25",80.8,81.25,80.3,80.75,2285100.0],["2025-07-28",80.82,80.94,79.44,79.71,1145400.0],["2025-07-29",79.72,80.41,78.94,79.49,1315400.0],["2025-07-30",79.49,79.52,77.81,78.06,1933300.0],["2025-07-31",78.51,78.64,76.09,76.31,1727600.0],["2025-08-01",76.06,76.5,73.76,74.38,2534100.0],["2025-08-04",74.75,75.85,74.63,75.5,1681100.0],["2025-08-05",74.94,75.23,73.44,73.65,2545800.0],["2025-08-06",74.13,74.72,73.44,74.48,2175900.0],["2025-08-07",75.46,75.73,72.75,74.76,4030600.0],["2025-08-08",75.62,76.65,69.78,70.53,5403900.0],["2025-08-11",70.96,72.98,70.42,70.61,3141800.0],["2025-08-12",70.64,72.0,70.42,71.97,2878000.0],["2025-08-13",72.5,75.55,72.17,75.44,3572200.0],["2025-08-14",74.41,74.98,74.01,74.27,1643900.0],["2025-08-15",74.69,75.14,74.1,74.42,2011500.0],["2025-08-18",74.46,75.29,73.99,75.28,1751100.0],["2025-08-19",75.19,76.65,75.0,76.49,1832400.0],["2025-08-20",76.37,76.63,75.46,76.06,1355200.0],["2025-08-21",75.51,76.46,74.86,76.32,1533000.0],["2025-08-22",76.61,78.54,75.95,77.64,1719200.0],["2025-08-25",77.41,77.58,76.17,76.52,1975900.0],["2025-08-26",76.58,77.2,76.25,76.94,2365500.0],["2025-08-27",77.12,78.39,77.06,78.27,1081300.0],["2025-08-28",78.5,78.71,77.71,78.39,1292600.0],["2025-08-29",78.38,79.27,78.35,79.13,1176500.0],["2025-09-02",78.17,78.41,76.32,76.98,1712800.0],["2025-09-03",76.98,77.8,76.42,77.56,1494500.0],["2025-09-04",77.57,77.58,76.1,77.19,2696300.0],["2025-09-05",77.35,79.21,77.3,78.56,1786700.0],["2025-09-08",78.77,79.43,77.51,78.88,1928600.0],["2025-09-09",78.71,78.89,77.85,78.16,1550900.0],["2025-09-10",78.13,79.16,76.51,76.75,1741400.0],["2025-09-11",77.01,79.41,76.86,79.2,1641700.0],["2025-09-12",79.04,79.07,76.65,76.84,1518700.0],["2025-09-15",76.87,77.95,75.59,76.46,1604000.0],["2025-09-16",76.57,76.9,75.68,76.38,1188700.0],["2025-09-17",76.57,77.22,74.89,75.84,1941000.0],["2025-09-18",76.03,77.3,75.94,77.09,1553700.0],["2025-09-19",77.62,77.62,76.02,76.28,7140500.0],["2025-09-22",76.98,76.98,76.01,76.68,1350300.0],["2025-09-23",76.7,76.75,75.05,75.27,1660200.0],["2025-09-24",75.41,76.28,74.95,76.23,1464000.0],["2025-09-25",75.89,76.0,74.93,75.38,1243700.0],["2025-09-26",75.38,76.12,75.19,76.05,1610200.0],["2025-09-29",76.46,76.85,75.77,76.23,1164200.0],["2025-09-30",76.12,76.38,74.72,75.76,1633200.0],["2025-10-01",75.56,76.12,74.56,75.84,1480300.0],["2025-10-02",76.17,78.16,75.6,78.01,1634500.0],["2025-10-03",78.01,79.0,77.43,77.56,1314000.0],["2025-10-06",78.0,78.56,77.07,78.44,1264200.0],["2025-10-07",78.62,78.92,76.41,76.6,1299600.0],["2025-10-08",76.8,77.62,76.54,76.72,1081800.0],["2025-10-09",77.0,77.03,75.21,75.5,1423900.0],["2025-10-10",75.7,76.28,73.14,73.24,1684000.0],["2025-10-13",74.13,74.52,73.23,73.8,1788800.0],["2025-10-14",72.77,74.36,72.46,74.09,1423900.0],["2025-10-15",74.33,74.54,73.15,73.67,1333100.0],["2025-10-16",74.2,74.7,72.39,72.96,1473600.0],["2025-10-17",72.72,73.42,72.28,72.86,2745700.0],["2025-10-20",72.95,74.32,72.95,74.25,1392500.0],["2025-10-21",74.25,76.52,74.05,76.13,1555900.0],["2025-10-22",75.62,76.41,74.3,74.71,1410900.0],["2025-10-23",74.79,75.0,74.2,74.61,1020500.0],["2025-10-24",75.3,75.82,74.76,75.05,1566700.0],["2025-10-27",75.5,76.08,75.3,75.49,1246300.0],["2025-10-28",75.4,76.16,74.91,75.75,1999200.0],["2025-10-29",75.96,75.97,72.92,73.01,1755200.0],["2025-10-30",72.86,75.2,72.76,73.93,1625600.0],["2025-10-31",73.82,75.49,73.68,75.1,1624100.0],["2025-11-03",75.21,75.35,73.81,74.53,2148700.0],["2025-11-04",73.95,74.13,70.82,71.97,2626200.0],["2025-11-05",72.63,73.55,71.67,72.98,3185400.0],["2025-11-06",73.76,73.88,71.93,73.0,3349400.0],["2025-11-07",78.9,86.23,76.75,83.74,9629200.0],["2025-11-10",83.81,88.47,83.0,87.12,5974700.0],["2025-11-11",86.96,92.0,86.31,90.61,5596400.0],["2025-11-12",90.62,91.76,89.38,90.1,3793100.0],["2025-11-13",89.97,91.85,88.2,88.67,3597000.0],["2025-11-14",87.42,88.75,87.01,87.17,3715600.0],["2025-11-17",87.75,88.88,86.86,87.62,3936400.0],["2025-11-18",87.3,88.76,86.0,87.74,3681700.0],["2025-11-19",87.63,88.15,86.2,86.52,3994100.0],["2025-11-20",87.65,89.14,86.75,87.38,3366900.0],["2025-11-21",87.83,90.24,87.25,89.01,3662900.0],["2025-11-24",88.64,89.95,87.37,88.34,19566700.0],["2025-11-25",88.5,91.01,87.33,90.71,3622300.0],["2025-11-26",90.61,90.76,89.37,89.45,2917900.0],["2025-11-28",89.47,89.93,89.34,89.52,1350900.0],["2025-12-01",89.39,89.43,87.55,87.71,3200600.0],["2025-12-02",88.0,88.2,86.06,86.83,2814500.0],["2025-12-03",86.83,88.47,86.63,87.97,2337200.0],["2025-12-04",87.82,88.12,86.3,86.6,2198500.0],["2025-12-05",86.6,87.0,82.7,83.49,3069300.0],["2025-12-08",83.48,85.7,83.48,85.32,2313800.0],["2025-12-09",84.64,86.74,84.06,85.66,2649400.0],["2025-12-10",85.56,86.78,85.23,86.45,2214500.0],["2025-12-11",86.38,87.27,85.15,85.45,1783700.0],["2025-12-12",85.9,86.88,85.39,85.88,2151200.0],["2025-12-15",88.03,90.04,85.31,86.53,3749500.0],["2025-12-16",86.7,87.92,85.8,87.74,2188200.0],["2025-12-17",87.56,89.34,87.15,87.55,2122000.0],["2025-12-18",88.13,88.91,87.11,88.49,1934900.0],["2025-12-19",88.4,89.75,88.3,89.22,5375200.0],["2025-12-22",89.19,90.76,88.77,90.11,1743900.0],["2025-12-23",89.86,89.9,88.61,89.23,1747800.0],["2025-12-24",89.08,89.4,88.48,88.82,813000.0],["2025-12-26",88.47,88.89,88.08,88.42,1398400.0],["2025-12-29",88.03,88.97,87.83,88.24,1541200.0],["2025-12-30",88.08,88.58,87.84,87.97,1510000.0],["2025-12-31",87.7,88.2,87.21,87.25,1163200.0],["2026-01-02",87.3,87.52,84.54,85.1,1638600.0],["2026-01-05",85.06,87.4,85.05,85.91,1433800.0],["2026-01-06",85.54,88.86,85.54,88.74,1925000.0],["2026-01-07",88.15,89.11,87.22,88.18,2303600.0],["2026-01-08",87.23,87.7,85.37,85.71,3044500.0],["2026-01-09",86.18,88.51,85.78,88.12,3052600.0],["2026-01-12",93.74,93.94,90.82,91.27,6719200.0],["2026-01-13",91.5,91.78,88.36,88.86,3024000.0],["2026-01-14",88.95,91.49,88.6,90.65,2418100.0],["2026-01-15",90.62,91.72,89.75,91.53,3259600.0],["2026-01-16",93.14,95.04,92.57,93.49,4081100.0],["2026-01-20",92.08,92.78,89.23,89.6,3335500.0],["2026-01-21",90.05,94.26,89.86,93.72,3327000.0],["2026-01-22",94.41,97.57,94.02,97.03,4183600.0],["2026-01-23",96.53,96.99,94.89,95.08,2934100.0],["2026-01-26",96.31,99.19,95.95,98.66,4142100.0],["2026-01-27",101.9,104.98,101.42,103.26,8013100.0],["2026-01-28",103.51,103.96,101.6,102.1,4461600.0],["2026-01-29",101.85,102.0,98.46,99.35,3862700.0],["2026-01-30",98.73,99.25,95.94,97.15,2983800.0],["2026-02-02",96.35,97.76,95.42,96.63,2439300.0],["2026-02-03",96.14,97.99,91.18,91.79,3617900.0],["2026-02-04",91.69,94.14,90.88,91.92,3214900.0],["2026-02-05",91.81,93.34,91.13,91.49,3330600.0],["2026-02-06",92.57,95.25,92.5,95.08,3325500.0],["2026-02-09",95.01,95.55,92.31,94.72,2268200.0],["2026-02-10",94.69,95.79,94.0,94.4,2493300.0],["2026-02-11",99.01,99.01,94.49,94.8,4121900.0],["2026-02-12",98.75,106.8,98.75,104.61,10960800.0],["2026-02-13",104.49,113.5,102.87,111.76,7333500.0],["2026-02-17",110.58,111.46,106.75,108.42,4698500.0],["2026-02-18",108.25,110.44,106.08,109.31,3483400.0],["2026-02-19",108.25,109.77,107.0,109.59,7403100.0],["2026-02-20",99.74,102.0,93.53,94.17,15779600.0],["2026-02-23",93.75,99.7,92.68,98.76,7644400.0],["2026-02-24",98.66,103.9,98.0,100.13,5382800.0],["2026-02-25",100.95,101.28,97.83,100.04,3178600.0],["2026-02-26",99.45,100.65,98.2,99.9,2905000.0],["2026-02-27",98.75,99.51,96.92,98.39,4716100.0],["2026-03-02",96.91,98.86,96.58,97.64,4563500.0],["2026-03-03",95.61,103.72,95.37,102.08,5310300.0],["2026-03-04",102.0,103.22,100.28,102.98,2813500.0],["2026-03-05",102.14,104.53,100.12,101.0,2781500.0],["2026-03-06",99.98,100.79,96.98,99.89,2804600.0],["2026-03-09",98.58,103.07,98.49,102.11,2883300.0],["2026-03-10",101.55,106.08,100.41,104.5,3814700.0],["2026-03-11",103.84,108.4,103.35,106.47,4787200.0],["2026-03-12",105.49,108.45,104.37,105.47,3610400.0],["2026-03-13",105.63,109.56,105.56,107.67,3422500.0],["2026-03-16",107.91,108.2,104.55,105.44,4758000.0],["2026-03-17",106.39,107.0,103.6,105.84,3681500.0],["2026-03-18",105.48,112.81,105.19,108.86,5175100.0],["2026-03-19",108.78,110.45,106.07,110.0,4128900.0],["2026-03-20",110.56,111.86,108.81,110.48,13118300.0],["2026-03-23",110.5,115.2,109.5,114.43,5913900.0],["2026-03-24",113.15,115.64,112.31,114.5,4514900.0],["2026-03-25",115.85,120.59,115.6,119.15,6782800.0],["2026-03-26",118.39,121.12,116.05,117.25,5346600.0],["2026-03-27",115.74,116.06,111.91,114.5,4460500.0],["2026-03-30",115.45,116.22,108.69,110.22,4041100.0],["2026-03-31",110.67,116.39,110.01,114.85,3803800.0],["2026-04-01",115.99,117.64,114.99,115.75,3268800.0],["2026-04-02",112.7,118.02,112.12,118.0,4116300.0],["2026-04-06",117.16,118.17,112.91,114.6,4017700.0],["2026-04-07",114.89,116.26,112.57,113.89,3584700.0],["2026-04-08",116.25,117.35,113.2,116.0,5637300.0],["2026-04-09",115.21,115.25,106.88,109.61,5411200.0],["2026-04-10",109.64,109.79,90.56,91.35,14270500.0],["2026-04-13",91.85,97.84,91.64,94.94,6283100.0],["2026-04-14",95.78,96.1,88.5,88.84,8714000.0],["2026-04-15",89.8,92.88,89.8,90.38,4958600.0],["2026-04-16",91.25,97.83,91.16,96.81,6632500.0],["2026-04-17",97.57,98.64,94.96,95.89,5065800.0],["2026-04-20",96.02,98.52,96.02,97.62,2951500.0],["2026-04-21",97.97,99.44,95.77,98.08,2806200.0],["2026-04-22",99.35,99.46,96.56,97.11,2786800.0],["2026-04-23",96.69,96.69,93.51,96.18,3143900.0],["2026-04-24",96.83,97.49,94.67,95.25,3591900.0],["2026-04-27",95.25,96.21,93.53,95.93,2185400.0],["2026-04-28",96.95,97.5,94.75,95.43,2784600.0],["2026-04-29",95.29,100.51,94.5,99.8,3683800.0],["2026-04-30",98.82,103.24,98.46,102.98,5278400.0],["2026-05-01",103.33,104.88,101.68,103.87,2875400.0],["2026-05-04",104.29,107.66,104.08,105.78,3130600.0],["2026-05-05",108.7,118.16,107.27,117.94,8613100.0],["2026-05-06",117.78,122.24,115.44,121.99,5979300.0],["2026-05-07",116.13,117.48,111.69,116.69,10595200.0],["2026-05-08",145.45,149.76,132.85,147.71,21492900.0],["2026-05-11",149.0,156.32,147.01,153.01,9873900.0],["2026-05-12",152.45,154.0,144.55,149.56,6552000.0],["2026-05-13",154.0,165.45,151.87,161.14,10932200.0],["2026-05-14",156.88,159.04,153.61,155.67,4079300.0],["2026-05-15",153.52,156.0,149.19,150.88,4156100.0],["2026-05-18",152.71,153.0,148.5,150.77,3093200.0],["2026-05-19",142.76,147.68,140.38,141.34,13987000.0],["2026-05-20",140.0,144.11,138.1,143.55,18000500.0],["2026-05-21",142.06,146.81,142.06,146.24,4569500.0],["2026-05-22",146.52,148.08,145.51,147.23,3736400.0],["2026-05-26",148.45,150.14,143.92,148.21,3662300.0],["2026-05-27",148.53,148.53,141.69,144.43,4174900.0],["2026-05-28",146.53,147.41,142.16,143.13,4217800.0],["2026-05-29",144.7,149.87,143.26,149.54,5654000.0],["2026-06-01",149.67,156.31,149.67,154.01,3982000.0],["2026-06-02",151.99,163.25,150.51,160.32,4190700.0],["2026-06-03",158.17,164.8,155.63,160.36,3618300.0],["2026-06-04",157.07,160.88,154.7,158.98,4890900.0],["2026-06-05",157.56,158.05,147.79,149.32,3023500.0],["2026-06-08",149.34,150.36,141.29,141.87,5428200.0],["2026-06-09",142.0,142.83,132.58,137.81,4525800.0],["2026-06-10",134.55,139.83,129.33,129.97,4764600.0],["2026-06-11",129.97,132.62,127.49,132.46,3935400.0],["2026-06-12",133.5,134.62,130.11,133.5,2661700.0],["2026-06-15",135.46,136.85,133.12,134.2,2852400.0],["2026-06-16",133.84,137.93,131.85,132.31,2401600.0],["2026-06-17",132.3,133.56,127.49,127.86,3439300.0],["2026-06-18",129.27,130.0,122.76,124.91,6468400.0],["2026-06-22",124.9,124.9,118.98,120.74,4490500.0],["2026-06-23",119.7,123.29,119.2,119.87,2885800.0],["2026-06-24",119.25,122.03,118.12,119.48,6133500.0],["2026-06-25",121.57,121.57,112.19,112.89,4592400.0],["2026-06-26",112.51,114.95,108.84,113.29,4427000.0],["2026-06-29",115.31,115.48,112.72,113.8,2780100.0],["2026-06-30",114.54,119.22,114.23,118.21,3922100.0],["2026-07-01",117.26,118.35,112.35,112.81,4235500.0],["2026-07-02",111.78,115.15,109.55,113.17,4091100.0],["2026-07-06",112.83,116.575,112.3,112.73,3063445.940176],["2026-07-07",118.02,118.96,113.565,114.37,4017435.260245],["2026-07-08",113.775,127.35,113.775,126.57,7033377.297496],["2026-07-09",125.3,130.54,124.5,129.52,4965195.236227],["2026-07-10",130.18,131.075,125.28,126.19,3038774.652297],["2026-07-13",125.76,127.77,123.825,125.13,2556463.477742],["2026-07-14",124.86,127.66,124.24,126.11,2744385.750457],["2026-07-15",126.77,127.95,118,120.01,2933241.603239],["2026-07-16",120.6,122,118.215,118.81,1968752.328773],["2026-07-17",116.75,121.41,115.935,120.19,3499292.800683],["2026-07-20",120.43,125.05,119.5,123.13,4216464.553646],["2026-07-21",123.78,127.5,123.17,124.91,5056114.627733],["2026-07-22",124.09,127.22,122.475,124.3,3287328.694846],["2026-07-23",124.12,125.77,117.31,117.37,3264606.725988],["2026-07-24",117.53,119.08,115.24,115.37,3118751.053027],["2026-07-27",116.995,117.8199,110.8239,112.85,2884684.685624],["2026-07-28",111.75,113.17,107.92,111.79,2994704.16106],["2026-07-29",111.7,112.49,107.105,107.41,3032582.203378],["2026-07-30",108.6,114.42,108.185,113.75,3045902.415346],["2026-07-31",115.49,116.63,112.5,115.18,2933080.435929],["2026-08-03",115,118.705,114,117.88,3194341.482335],["2026-08-04",118.78,123.61,118.2,123.35,4284363.310861],["2026-08-05",123,124.56,121.37,122.27,3327641.687353],["2026-08-06",116.6,120.85,116.26,118.55,5466208.894505],["2026-08-07",123.996,125.55,110.02,110.54,8138431.988541],["2026-08-10",107.37,120.14,107.32,117.93,2181606.128991],["2026-08-11",118.01,119.21,116.28,116.67,2337947.490294],["2026-08-12",117.5,124.91,117.05,122.78,3499492.727602],["2026-08-13",124.92,127.04,123.31,125.29,3265470.363007],["2026-08-14",126,126.73,123.94,124.99,2173241.440138]]}