{"t":"BB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-02-04",2.1458,2.1667,1.8958,1.9245,16788600.0],["1999-02-05",1.9297,1.9479,1.8229,1.8333,3053400.0],["1999-02-08",1.8542,1.9271,1.7839,1.8125,1548000.0],["1999-02-09",1.8229,1.8333,1.6562,1.6667,3501600.0],["1999-02-10",1.7083,1.7083,1.6042,1.6771,1597200.0],["1999-02-11",1.7083,1.8646,1.6771,1.8125,9979800.0],["1999-02-12",1.8125,1.8229,1.7604,1.7812,707400.0],["1999-02-16",1.7708,1.7708,1.6771,1.7083,3012600.0],["1999-02-17",1.6771,1.7604,1.6667,1.7083,812400.0],["1999-02-18",1.7083,1.7188,1.625,1.6667,1894800.0],["1999-02-19",1.6875,1.6875,1.6354,1.6458,689400.0],["1999-02-22",1.6667,1.7083,1.6458,1.7083,618000.0],["1999-02-23",1.6979,1.7396,1.6458,1.6979,831600.0],["1999-02-24",1.7188,1.7188,1.6667,1.6771,1954200.0],["1999-02-25",1.6875,1.6875,1.5417,1.5625,1496400.0],["1999-02-26",1.5417,1.5833,1.4583,1.4792,1128600.0],["1999-03-01",1.5,1.5,1.3333,1.4167,2135400.0],["1999-03-02",1.4271,1.4271,1.2578,1.2708,1562400.0],["1999-03-03",1.2917,1.2917,1.1406,1.2812,6219000.0],["1999-03-04",1.3229,1.3438,1.2708,1.3021,2270400.0],["1999-03-05",1.3542,1.375,1.2917,1.3125,1644000.0],["1999-03-08",1.3229,1.3229,1.2917,1.2995,1770600.0],["1999-03-09",1.3021,1.3333,1.2917,1.3333,2763600.0],["1999-03-10",1.375,1.5312,1.375,1.4479,6318000.0],["1999-03-11",1.5,1.5,1.3854,1.3958,1645200.0],["1999-03-12",1.3854,1.4062,1.3542,1.3646,1183200.0],["1999-03-15",1.3958,1.3958,1.3646,1.3854,451800.0],["1999-03-16",1.3958,1.4271,1.375,1.4062,1924800.0],["1999-03-17",1.4062,1.4583,1.3854,1.3958,671400.0],["1999-03-18",1.3958,1.4479,1.3958,1.4479,1360800.0],["1999-03-19",1.4583,1.4688,1.375,1.4167,1739400.0],["1999-03-22",1.4167,1.5729,1.4062,1.5417,4242000.0],["1999-03-23",1.5625,1.5625,1.4792,1.4896,1895400.0],["1999-03-24",1.5,1.5104,1.4583,1.4896,1912200.0],["1999-03-25",1.5,1.5521,1.4896,1.5521,1947000.0],["1999-03-26",1.5625,1.5625,1.5208,1.5234,244200.0],["1999-03-29",1.5417,1.6875,1.5417,1.6562,1697400.0],["1999-03-30",1.6562,1.6667,1.625,1.6458,2640000.0],["1999-03-31",1.6667,1.7604,1.6354,1.75,1135200.0],["1999-04-01",1.75,1.7812,1.6562,1.7083,3203400.0],["1999-04-05",1.7083,1.8021,1.7083,1.8021,1033800.0],["1999-04-06",1.7917,1.7917,1.7292,1.75,264600.0],["1999-04-07",1.75,1.9062,1.75,1.8854,4690800.0],["1999-04-08",1.9062,2.0312,1.9062,1.9479,4153800.0],["1999-04-09",1.9375,1.9792,1.8333,1.9583,1606200.0],["1999-04-12",1.9062,2.0,1.8333,1.9583,1401000.0],["1999-04-13",1.9896,2.0417,1.9583,2.0,2037600.0],["1999-04-14",2.0208,2.0417,1.9271,1.9792,1584000.0],["1999-04-15",2.0,2.0,1.8646,1.875,3380400.0],["1999-04-16",1.9167,1.9167,1.7604,1.8125,935400.0],["1999-04-19",1.8438,1.8542,1.6562,1.6771,1956600.0],["1999-04-20",1.6562,1.6875,1.6146,1.6667,4474800.0],["1999-04-21",1.6875,1.6875,1.5417,1.6042,2111400.0],["1999-04-22",1.625,1.8333,1.625,1.7083,1983000.0],["1999-04-23",1.6979,1.8333,1.6979,1.8021,1564800.0],["1999-04-26",1.8333,1.9375,1.8021,1.9375,1136400.0],["1999-04-27",1.9167,1.9688,1.8958,1.9375,1862400.0],["1999-04-28",1.9792,2.0417,1.8125,1.8542,2738400.0],["1999-04-29",1.8542,1.9896,1.8125,1.9583,1669800.0],["1999-04-30",2.0938,2.1042,1.9896,2.0312,4143600.0],["1999-05-03",2.0,2.0417,1.8542,2.0,2244000.0],["1999-05-04",2.0208,2.0729,1.9688,2.0312,2988600.0],["1999-05-05",2.0312,2.0312,1.9583,2.0,1818000.0],["1999-05-06",2.0,2.0,1.8958,1.9271,1558200.0],["1999-05-07",1.9375,1.9375,1.875,1.875,916800.0],["1999-05-10",1.8958,1.8958,1.75,1.8542,2034600.0],["1999-05-11",1.8333,1.875,1.8125,1.8333,429000.0],["1999-05-12",1.7917,1.7917,1.7292,1.7396,1479600.0],["1999-05-13",1.75,1.8021,1.75,1.7812,1021200.0],["1999-05-14",1.7604,1.8542,1.7188,1.7812,823200.0],["1999-05-17",1.75,1.8438,1.75,1.8229,1158600.0],["1999-05-18",2.0208,2.2708,1.9792,2.1979,24379800.0],["1999-05-19",2.1458,2.1458,2.0,2.0312,4155000.0],["1999-05-20",2.0417,2.2396,2.0208,2.1979,4493400.0],["1999-05-21",2.2083,2.375,2.2083,2.3542,8806800.0],["1999-05-24",2.4271,2.625,2.4167,2.5521,7637400.0],["1999-05-25",2.5521,2.5625,2.3333,2.4062,6613200.0],["1999-05-26",2.4167,2.4792,2.375,2.4271,10127400.0],["1999-05-27",2.4271,2.4271,2.2708,2.2917,3585000.0],["1999-05-28",2.2917,2.3542,2.1875,2.3438,8055600.0],["1999-06-01",2.3542,2.5208,2.3333,2.3958,3984600.0],["1999-06-02",2.3958,2.7917,2.3958,2.7917,11773800.0],["1999-06-03",2.8125,3.25,2.8073,3.1354,20086800.0],["1999-06-04",3.1354,3.1667,2.9167,3.0521,7121400.0],["1999-06-07",3.0521,3.3333,2.9167,3.1875,4141200.0],["1999-06-08",3.1875,3.2917,3.1458,3.2292,3597600.0],["1999-06-09",3.2396,3.5312,3.2396,3.4792,5953800.0],["1999-06-10",3.5,3.5,3.2917,3.4688,7557600.0],["1999-06-11",3.4583,3.4688,3.1042,3.1667,4893000.0],["1999-06-14",3.1667,3.1667,2.8125,2.9167,5195400.0],["1999-06-15",2.8438,2.9062,2.7083,2.8333,5419200.0],["1999-06-16",2.875,3.1771,2.8542,3.0312,4570200.0],["1999-06-17",3.0208,3.25,3.0208,3.2396,4039800.0],["1999-06-18",3.2396,3.2396,3.0729,3.1667,2328600.0],["1999-06-21",3.1458,3.4479,3.1458,3.3854,4170600.0],["1999-06-22",3.4167,3.4167,3.2604,3.3229,4525200.0],["1999-06-23",3.3125,3.3125,3.0417,3.1979,4398000.0],["1999-06-24",3.1562,3.1771,2.9583,3.0,2149200.0],["1999-06-25",3.0,3.0833,2.9062,3.0,3514200.0],["1999-06-28",3.0417,3.2708,3.0365,3.2604,6804000.0],["1999-06-29",3.2917,3.5312,3.2708,3.375,15438600.0],["1999-06-30",3.375,3.5625,3.3646,3.375,4734000.0],["1999-07-01",3.3958,3.3958,3.1771,3.2812,6056400.0],["1999-07-02",3.2917,3.4167,3.2708,3.4167,4114200.0],["1999-07-06",3.4167,3.8125,3.4062,3.5833,10659000.0],["1999-07-07",3.6042,3.75,3.5938,3.6979,2392200.0],["1999-07-08",3.6875,3.7917,3.6458,3.6771,2196000.0],["1999-07-09",3.7188,3.7526,3.6146,3.6979,1876200.0],["1999-07-12",3.6875,4.1094,3.6458,3.9688,7984200.0],["1999-07-13",3.9792,3.9896,3.8125,3.9792,4804200.0],["1999-07-14",3.9896,4.4375,3.9688,4.2917,8345400.0],["1999-07-15",4.3229,4.5625,4.3125,4.3542,6708000.0],["1999-07-16",4.3229,4.5,4.2917,4.2917,1720800.0],["1999-07-19",4.3958,4.4479,4.3125,4.3646,3741600.0],["1999-07-20",4.3646,4.3646,3.6458,3.7604,5598600.0],["1999-07-21",3.8333,4.2708,3.8229,4.2292,4530000.0],["1999-07-22",4.25,4.7812,4.2083,4.6042,7111800.0],["1999-07-23",4.6875,4.6979,4.4167,4.5833,2343600.0],["1999-07-26",4.5208,4.5417,4.0208,4.0625,2373000.0],["1999-07-27",4.1458,4.375,3.875,3.9792,3924600.0],["1999-07-28",4.0417,4.0625,3.8229,3.9583,1988400.0],["1999-07-29",3.8542,4.0625,3.7604,4.0521,2623200.0],["1999-07-30",4.0625,4.2292,3.8958,3.8958,1212000.0],["1999-08-02",3.8958,4.1562,3.8333,3.8333,1701000.0],["1999-08-03",3.8958,3.9583,3.5833,3.5938,3547800.0],["1999-08-04",3.5833,3.625,3.0,3.0,5340600.0],["1999-08-05",3.0833,3.4167,2.9583,3.4167,6401400.0],["1999-08-06",3.3229,3.5833,3.2083,3.2812,5118000.0],["1999-08-09",3.2917,3.3542,2.9792,3.0625,5341800.0],["1999-08-10",3.1042,3.1042,2.9062,2.9896,3237600.0],["1999-08-11",3.1042,3.1979,3.0833,3.1771,3982800.0],["1999-08-12",3.2083,3.4375,3.1875,3.3125,4831200.0],["1999-08-13",3.4167,3.7292,3.3958,3.7292,3697800.0],["1999-08-16",3.875,4.1667,3.8333,4.1458,7313400.0],["1999-08-17",4.25,4.375,3.9583,4.0,4135800.0],["1999-08-18",4.224,4.3229,4.1042,4.2708,4387200.0],["1999-08-19",4.25,4.5729,4.1458,4.4583,4027200.0],["1999-08-20",4.5417,5.0833,4.5208,4.9792,13567200.0],["1999-08-23",5.1771,5.375,5.0833,5.0833,8892000.0],["1999-08-24",5.0625,5.0833,4.7292,4.7708,5940600.0],["1999-08-25",4.875,5.0208,4.8021,4.8542,3950400.0],["1999-08-26",4.8333,4.8542,4.5,4.8333,5252400.0],["1999-08-27",4.9167,5.0312,4.8958,5.0,2855400.0],["1999-08-30",5.0208,5.0833,4.75,4.9167,2808600.0],["1999-08-31",4.9271,5.0625,4.8229,4.9583,2220000.0],["1999-09-01",5.0625,5.125,4.9792,5.1042,3381000.0],["1999-09-02",5.0417,5.0417,4.8229,5.0312,2562000.0],["1999-09-03",5.1042,5.2604,5.0833,5.2083,2814000.0],["1999-09-07",5.25,5.8542,5.2083,5.8229,7182000.0],["1999-09-08",5.6875,6.2188,5.6875,5.9583,8330400.0],["1999-09-09",6.0052,6.2083,5.9375,6.1667,6147600.0],["1999-09-10",6.2708,6.3542,6.0417,6.1354,3054600.0],["1999-09-13",6.0,6.0833,5.9792,6.0833,2656800.0],["1999-09-14",6.0,6.2917,5.8958,6.0521,5678400.0],["1999-09-15",6.1615,6.25,5.7917,5.7917,2870400.0],["1999-09-16",5.8333,5.8333,5.5417,5.6458,1647600.0],["1999-09-17",5.625,5.75,5.4271,5.5521,5959200.0],["1999-09-20",5.5729,5.6042,5.375,5.3854,1312200.0],["1999-09-21",5.3438,5.3438,4.9375,5.0417,3609600.0],["1999-09-22",5.0312,5.2917,4.9583,4.9688,4381800.0],["1999-09-23",5.0729,5.1146,4.6875,4.7917,8322000.0],["1999-09-24",4.0,4.4375,3.8958,4.4167,18223200.0],["1999-09-27",4.4583,5.276,4.4479,5.1458,9942600.0],["1999-09-28",5.0625,5.4792,5.0,5.125,8039400.0],["1999-09-29",5.125,5.2083,4.9375,5.0833,5760600.0],["1999-09-30",5.1667,5.2604,5.125,5.1562,1735200.0],["1999-10-01",5.0885,5.125,4.9271,4.9792,3438600.0],["1999-10-04",4.9792,5.1458,4.9792,5.0729,3828600.0],["1999-10-05",5.0833,5.1042,4.9167,4.9896,1614600.0],["1999-10-06",5.0,5.0,4.9167,4.9792,1045800.0],["1999-10-07",4.9271,5.0,4.875,4.9583,2703600.0],["1999-10-08",4.9688,5.1667,4.9583,5.1562,3842400.0],["1999-10-11",5.125,6.0208,5.0938,5.5625,9885000.0],["1999-10-12",5.5781,5.5833,5.3438,5.4271,6952200.0],["1999-10-13",5.2552,5.2917,5.0312,5.2083,4104600.0],["1999-10-14",5.1667,5.4792,5.0417,5.2083,30685200.0],["1999-10-15",5.1042,5.1094,4.9792,5.0312,11566200.0],["1999-10-18",5.0208,5.1562,4.6458,4.8229,3781200.0],["1999-10-19",4.875,5.1042,4.875,4.9583,7512600.0],["1999-10-20",4.974,5.125,4.9271,5.125,4017600.0],["1999-10-21",4.9375,5.1146,4.9375,5.0521,4180200.0],["1999-10-22",5.0677,5.5208,5.0521,5.4583,7095000.0],["1999-10-25",5.4688,5.4688,5.3021,5.3958,2094000.0],["1999-10-26",5.4375,5.6458,5.4167,5.4479,5527200.0],["1999-10-27",5.4688,5.4896,5.1354,5.2396,3832200.0],["1999-10-28",5.3021,5.4167,5.0625,5.1667,3712800.0],["1999-10-29",5.1667,5.25,5.0208,5.125,2919000.0],["1999-11-01",5.1875,5.2917,5.0938,5.2292,3972000.0],["1999-11-02",5.1667,5.25,5.1458,5.2292,5341800.0],["1999-11-03",5.2917,5.8542,5.2396,5.625,15150000.0],["1999-11-04",5.8021,6.2292,5.8021,6.2292,9247200.0],["1999-11-05",6.2917,6.8958,6.2604,6.4479,15474000.0],["1999-11-08",6.5833,6.9375,6.5,6.7083,10735800.0],["1999-11-09",6.8333,6.9062,6.3542,6.4062,6034200.0],["1999-11-10",6.3958,6.7292,6.2708,6.6146,6573000.0],["1999-11-11",6.6667,7.1875,6.6562,7.0417,7785000.0],["1999-11-12",7.2917,7.4167,6.6875,6.9792,11673000.0],["1999-11-15",7.1667,8.1042,7.1667,7.9062,12133800.0],["1999-11-16",8.0417,9.125,8.0417,8.75,14182200.0],["1999-11-17",9.0417,9.3724,8.875,9.1667,11065800.0],["1999-11-18",9.2708,9.3333,8.5729,9.1979,9041400.0],["1999-11-19",9.2083,9.2188,8.9792,9.1354,4606200.0],["1999-11-22",9.1458,10.5208,8.6875,8.8333,16040400.0],["1999-11-23",9.2708,9.3125,8.0208,8.1458,13523400.0],["1999-11-24",8.0833,8.25,7.6146,7.8542,9327000.0],["1999-11-26",8.6562,9.7083,8.625,8.7708,5992200.0],["1999-11-29",9.3333,9.3333,8.9167,8.9583,4292400.0],["1999-11-30",9.3125,9.5729,8.4583,8.5417,9253800.0],["1999-12-01",8.75,9.1979,8.6458,9.0625,5874600.0],["1999-12-02",9.2083,9.2292,8.7292,9.2083,3218400.0],["1999-12-03",9.3542,9.875,9.25,9.3333,6609000.0],["1999-12-06",9.3958,9.4167,9.0,9.4167,2428200.0],["1999-12-07",9.5,9.6875,9.0625,9.1771,5265600.0],["1999-12-08",9.1667,9.2292,8.5417,8.6354,3290400.0],["1999-12-09",8.7917,8.9375,8.4167,8.5625,2423400.0],["1999-12-10",8.7292,8.7708,8.2292,8.3229,3081600.0],["1999-12-13",8.3229,8.3542,7.5,8.2083,9777000.0],["1999-12-14",8.1146,8.1146,7.375,7.5312,5033400.0],["1999-12-15",7.4792,7.6979,7.125,7.1875,6570600.0],["1999-12-16",7.2083,7.2812,6.9271,7.125,5218200.0],["1999-12-17",7.3333,8.125,7.2812,7.9792,7459800.0],["1999-12-20",8.0729,8.5,7.1146,7.1667,8953800.0],["1999-12-21",7.5417,7.8646,6.9167,7.7083,12050400.0],["1999-12-22",7.0,7.5417,6.0,7.1667,36890400.0],["1999-12-23",7.1979,7.7292,7.1042,7.375,6301200.0],["1999-12-27",7.4062,7.5833,7.0833,7.1146,4127400.0],["1999-12-28",7.125,7.1667,6.75,6.9167,5797800.0],["1999-12-29",7.0,7.3229,6.8958,7.1667,2642400.0],["1999-12-30",7.25,7.3359,6.9583,7.0938,3286800.0],["1999-12-31",7.3333,7.8542,7.2917,7.6979,4649400.0],["2000-01-03",8.5,8.875,8.1667,8.6042,8795400.0],["2000-01-04",8.5,9.0,8.1458,8.5312,5854800.0],["2000-01-05",8.5,8.5833,7.9583,8.2708,5044800.0],["2000-01-06",8.1771,8.3021,7.7917,7.875,2613000.0],["2000-01-07",7.7396,8.2083,7.5833,8.1042,2057400.0],["2000-01-10",8.6458,9.4167,8.487,9.3438,7875600.0],["2000-01-11",9.2083,9.5833,9.0208,9.4375,4873800.0],["2000-01-12",9.4479,9.4583,8.6042,8.8125,4005000.0],["2000-01-13",9.0417,9.1458,8.0417,8.3646,4661400.0],["2000-01-14",8.4688,8.7708,7.9167,8.2292,4525800.0],["2000-01-18",9.4167,9.5312,8.9583,9.2083,10891800.0],["2000-01-19",10.2292,12.0833,9.9792,12.0208,22888200.0],["2000-01-20",11.9167,11.9271,11.0417,11.5833,5763600.0],["2000-01-21",11.6875,11.9375,10.5833,11.5938,4666200.0],["2000-01-24",11.6667,13.5625,11.5833,11.9583,9724800.0],["2000-01-25",12.5833,12.7917,11.375,12.3125,4876200.0],["2000-01-26",12.5312,12.5312,11.8542,11.9375,2876400.0],["2000-01-27",12.0,12.0208,11.0,11.3542,3126600.0],["2000-01-28",11.0,11.0833,10.4583,10.5833,2550600.0],["2000-01-31",10.6667,11.5521,10.4167,10.9583,4250400.0],["2000-02-01",11.2917,12.0312,11.0417,11.6667,4937400.0],["2000-02-02",11.7708,14.25,11.6875,14.0208,13852200.0],["2000-02-03",14.1562,15.5833,13.9583,15.2292,14625000.0],["2000-02-04",15.3333,16.25,14.8958,15.5417,4493400.0],["2000-02-07",15.6042,17.2917,15.5,17.1458,4770000.0],["2000-02-08",18.2083,21.5104,18.1667,20.75,13295400.0],["2000-02-09",20.125,20.375,17.9479,18.6667,11502000.0],["2000-02-10",19.8333,19.8333,18.2708,19.1667,5686800.0],["2000-02-11",19.4167,19.4583,17.2708,17.6667,5909400.0],["2000-02-14",17.6875,19.4583,15.8542,19.4583,6443400.0],["2000-02-15",19.2604,19.2604,18.2604,18.6875,4187400.0],["2000-02-16",18.6667,18.7604,17.6458,17.6667,3326400.0],["2000-02-17",18.1458,19.9062,18.0208,18.7708,6770400.0],["2000-02-18",18.7708,18.7708,17.9792,18.0833,2812800.0],["2000-02-22",18.3125,18.8177,17.7396,18.5208,2035200.0],["2000-02-23",18.5052,20.0833,18.3333,19.7083,3375000.0],["2000-02-24",20.6771,24.0833,20.6771,23.7083,11744400.0],["2000-02-25",23.7188,23.7188,22.1667,23.1562,6027000.0],["2000-02-28",25.5,29.2917,24.1667,24.625,20283000.0],["2000-02-29",25.9375,26.7917,22.5,22.5417,7761600.0],["2000-03-01",24.9167,25.6667,23.3333,24.5,8973600.0],["2000-03-02",25.25,26.1875,24.4896,26.0208,9481200.0],["2000-03-03",27.8333,27.875,24.875,25.1146,5164200.0],["2000-03-06",25.5,26.0417,24.5417,24.6667,3650400.0],["2000-03-07",24.9479,25.6042,22.0,23.625,5170800.0],["2000-03-08",24.0417,24.3333,20.75,21.8021,7699800.0],["2000-03-09",21.8333,23.0833,21.8333,23.0208,5671800.0],["2000-03-10",24.1458,24.4167,21.6875,22.5,3988800.0],["2000-03-13",21.7292,22.6667,20.6667,21.7917,3703200.0],["2000-03-14",22.6667,23.1667,21.1042,21.25,2676000.0],["2000-03-15",22.0104,22.3333,18.125,20.0104,9247200.0],["2000-03-16",20.7812,23.7135,18.4167,23.1771,10308000.0],["2000-03-17",22.8333,22.875,21.0,22.1458,6499800.0],["2000-03-20",22.125,22.1458,21.0625,21.625,3117000.0],["2000-03-21",21.0,21.0,19.3542,20.5104,7861800.0],["2000-03-22",21.0,22.6042,20.5,22.3333,4823400.0],["2000-03-23",22.0312,22.3958,21.5625,22.3125,4488000.0],["2000-03-24",22.375,24.7083,22.375,24.625,6486000.0],["2000-03-27",25.0208,25.0208,23.1458,23.1667,3126600.0],["2000-03-28",23.3542,23.5,20.7422,21.0833,6129000.0],["2000-03-29",21.5417,21.7917,17.9896,18.7604,10146000.0],["2000-03-30",17.3333,17.9583,15.0417,16.5833,15210600.0],["2000-03-31",18.0625,18.7292,16.4115,17.75,8110800.0],["2000-04-03",17.3359,17.4167,14.1458,14.1667,11204400.0],["2000-04-04",14.7083,14.7292,10.5,12.75,18915000.0],["2000-04-05",11.4167,14.4375,11.375,13.8333,11143800.0],["2000-04-06",14.5625,15.8125,14.3333,14.9167,11971200.0],["2000-04-07",15.8438,16.8229,15.4167,16.5938,10553400.0],["2000-04-10",17.8359,17.9583,13.6458,14.0,11859600.0],["2000-04-11",13.75,15.4792,12.1667,13.6667,14512800.0],["2000-04-12",9.0,9.6927,7.4583,7.625,89793600.0],["2000-04-13",8.2083,8.2708,6.9583,7.0833,30992400.0],["2000-04-14",6.75,7.125,5.9375,6.0833,13257000.0],["2000-04-17",5.8333,6.7292,5.6875,6.1042,13171800.0],["2000-04-18",6.625,7.3333,6.125,6.5,12535200.0],["2000-04-19",7.3333,7.6667,6.6667,7.0,7899600.0],["2000-04-20",7.0391,7.1667,6.5,6.6771,3800400.0],["2000-04-24",6.2708,6.4792,5.9375,6.0,2878800.0],["2000-04-25",6.4896,7.4062,6.0938,6.9583,13227000.0],["2000-04-26",7.3646,7.4167,6.5,6.6875,8035800.0],["2000-04-27",6.3542,7.3333,6.125,6.75,4576200.0],["2000-04-28",7.0208,7.4062,6.8464,7.0833,6647400.0],["2000-05-01",7.6146,7.6146,7.3125,7.3333,7316400.0],["2000-05-02",7.4375,8.2917,7.2083,7.625,12802800.0],["2000-05-03",7.3438,7.5521,6.8958,7.1458,6828000.0],["2000-05-04",7.3542,7.3854,6.7708,6.8646,5142000.0],["2000-05-05",6.8229,7.2812,6.7604,7.0417,4363200.0],["2000-05-08",6.9688,6.9688,6.75,6.8229,2113800.0],["2000-05-09",6.8854,6.9792,6.3333,6.3542,5060400.0],["2000-05-10",6.3073,6.3229,5.8333,6.0521,4727400.0],["2000-05-11",6.2917,6.4688,6.0417,6.1771,4123200.0],["2000-05-12",6.4167,6.5729,6.1979,6.2292,4530000.0],["2000-05-15",6.2292,6.2708,5.8854,6.1458,5864400.0],["2000-05-16",6.3854,6.5833,6.1979,6.5833,6478800.0],["2000-05-17",6.3958,6.4167,6.1458,6.2708,3151200.0],["2000-05-18",6.2708,6.3333,6.0521,6.0833,1833600.0],["2000-05-19",6.0,6.0,5.5625,5.6562,4222200.0],["2000-05-22",5.6042,5.6562,4.4688,5.125,7981800.0],["2000-05-23",5.1042,5.3646,4.875,4.875,3697200.0],["2000-05-24",4.8854,4.8958,4.3542,4.6979,7782600.0],["2000-05-25",4.8958,5.0417,4.1042,4.3021,11133000.0],["2000-05-26",4.2865,4.3125,3.875,4.1875,4430400.0],["2000-05-30",4.1771,5.0,4.1667,5.0,6707400.0],["2000-05-31",4.875,5.625,4.8333,5.3646,9892800.0],["2000-06-01",6.125,6.6562,5.9792,6.4792,14246400.0],["2000-06-02",7.4896,7.5,6.875,6.9375,9730200.0],["2000-06-05",6.9271,6.9375,6.5208,6.625,5392200.0],["2000-06-06",6.7083,7.3854,6.5312,6.8542,8511600.0],["2000-06-07",6.974,7.25,6.9427,7.0833,6616800.0],["2000-06-08",7.4375,7.5208,7.2708,7.4792,6625800.0],["2000-06-09",7.7188,7.9792,7.6875,7.8958,8465400.0],["2000-06-12",7.9688,8.1354,7.5833,7.6667,5185200.0],["2000-06-13",7.7708,7.8958,7.3542,7.7708,4063200.0],["2000-06-14",7.8958,7.9688,7.5,7.625,4776000.0],["2000-06-15",7.4479,7.4479,7.1146,7.3125,7286400.0],["2000-06-16",7.349,7.4167,6.9583,7.0417,7688400.0],["2000-06-19",7.0312,7.2083,6.7604,7.1667,6591000.0],["2000-06-20",7.2604,8.0312,7.2604,7.9167,9787200.0],["2000-06-21",7.7292,9.2292,7.6667,9.1042,15467400.0],["2000-06-22",9.4271,10.3021,9.3333,9.7917,19279800.0],["2000-06-23",9.9375,10.2292,8.9167,9.375,10867200.0],["2000-06-26",9.6667,10.0,8.7083,8.8333,12870600.0],["2000-06-27",8.0833,8.5,6.875,7.0833,37710600.0],["2000-06-28",7.276,7.5625,7.0,7.1354,13526400.0],["2000-06-29",7.1667,7.2604,6.4792,6.4792,12274200.0],["2000-06-30",6.1042,7.6667,6.0833,7.5417,23481600.0],["2000-07-03",7.2865,8.1667,7.2812,8.1562,4421400.0],["2000-07-05",8.3333,8.7396,8.0833,8.2083,12670800.0],["2000-07-06",8.5,8.6458,8.1484,8.5521,10539000.0],["2000-07-07",8.5938,9.4167,8.5833,9.2708,7274400.0],["2000-07-10",9.4375,9.4583,8.625,8.9792,6030600.0],["2000-07-11",8.7812,9.2396,8.7083,8.8333,3742200.0],["2000-07-12",9.2292,10.1667,9.0208,10.0417,12180000.0],["2000-07-13",10.1146,10.8333,10.1042,10.2396,14690400.0],["2000-07-14",10.4792,10.7292,10.1979,10.4375,6755400.0],["2000-07-17",10.2708,11.0417,10.125,10.8229,7865400.0],["2000-07-18",10.6042,11.1042,10.375,10.6354,5223600.0],["2000-07-19",10.5,10.5729,9.6042,9.9167,6184800.0],["2000-07-20",10.0312,10.6667,9.9167,10.6667,6223800.0],["2000-07-21",10.3333,10.5104,9.6667,10.2083,3359400.0],["2000-07-24",10.2083,10.2917,9.6146,9.6146,3549000.0],["2000-07-25",9.7396,9.9688,9.4062,9.75,2442000.0],["2000-07-26",9.75,9.8333,9.1875,9.5938,2754000.0],["2000-07-27",9.3646,9.8229,9.0833,9.1667,4193400.0],["2000-07-28",9.0104,9.0938,8.2083,8.4375,3809400.0],["2000-07-31",8.5,9.0833,8.1667,9.0312,3416400.0],["2000-08-01",9.125,9.5417,8.9583,8.9583,2546400.0],["2000-08-02",9.0104,9.3333,8.75,8.8542,2827800.0],["2000-08-03",8.4792,8.6458,8.2292,8.5521,3337200.0],["2000-08-04",8.5938,9.0,8.5833,8.8021,1368600.0],["2000-08-07",8.8646,9.6875,8.8542,9.4974,1681200.0],["2000-08-08",9.375,9.4583,9.1875,9.3438,4460400.0],["2000-08-09",9.6667,9.9792,9.4167,9.4792,2625000.0],["2000-08-10",9.4688,9.5,9.0417,9.1667,2346000.0],["2000-08-11",9.0417,9.1979,8.8333,9.1458,1478400.0],["2000-08-14",9.5833,9.875,9.4167,9.8229,4804200.0],["2000-08-15",9.8542,10.0833,9.6667,9.7917,4839600.0],["2000-08-16",9.8542,10.2708,9.7708,10.0312,2890800.0],["2000-08-17",10.0208,10.6458,9.9479,10.5,3084600.0],["2000-08-18",10.5,10.625,10.3125,10.3151,2110200.0],["2000-08-21",10.5,10.5,9.7292,9.9583,1483200.0],["2000-08-22",10.1146,10.4583,10.0417,10.4583,3670800.0],["2000-08-23",10.2604,10.6667,10.125,10.3438,3044400.0],["2000-08-24",10.4219,10.6042,10.3646,10.5,2189400.0],["2000-08-25",10.5729,10.8125,10.3333,10.6146,3679200.0],["2000-08-28",10.6354,10.9375,10.5938,10.6146,1927800.0],["2000-08-29",10.6042,12.1042,10.5729,12.0833,8577600.0],["2000-08-30",11.9167,12.5,11.4271,11.8958,10337400.0],["2000-08-31",12.0,12.6875,11.9583,12.5938,6211800.0],["2000-09-01",12.8333,13.8958,12.6458,13.5,6558000.0],["2000-09-05",13.5104,14.6146,13.125,14.25,5832000.0],["2000-09-06",14.1823,14.1875,13.1667,13.3854,6547800.0],["2000-09-07",13.5833,13.6875,12.7083,13.2083,3964200.0],["2000-09-08",13.1667,13.2083,12.3958,12.4583,2857200.0],["2000-09-11",12.2917,12.9792,11.9167,12.1146,4350000.0],["2000-09-12",12.3542,13.0833,12.2396,12.5938,5562600.0],["2000-09-13",12.4167,13.3333,12.2083,13.0312,4832400.0],["2000-09-14",13.2917,14.1042,13.1979,13.625,9108600.0],["2000-09-15",13.6042,14.0208,13.4583,13.8333,6471600.0],["2000-09-18",13.7917,13.875,13.0208,13.1667,5083800.0],["2000-09-19",13.1979,13.3542,12.4375,13.0833,5401200.0],["2000-09-20",13.0625,13.4167,12.6458,13.1146,3139200.0],["2000-09-21",12.9479,13.9583,12.9479,13.8125,8494200.0],["2000-09-22",12.6146,13.8125,12.5833,12.8646,9855600.0],["2000-09-25",13.3073,15.7917,13.3021,14.3646,33151800.0],["2000-09-26",15.0833,16.6667,15.0,15.5833,33446400.0],["2000-09-27",16.1771,16.5521,13.75,14.1719,20073600.0],["2000-09-28",13.875,14.8646,13.3542,13.9062,16762800.0],["2000-09-29",15.5208,17.0833,15.4479,16.4271,42275400.0],["2000-10-02",16.25,18.3125,15.75,17.2083,23844000.0],["2000-10-03",17.7604,18.2917,16.5833,17.1354,18766800.0],["2000-10-04",16.9792,17.9688,16.1667,17.6667,13433400.0],["2000-10-05",17.3958,19.5,17.25,19.0,20995800.0],["2000-10-06",19.0625,19.625,18.3958,18.625,14899200.0],["2000-10-09",18.4688,18.8958,16.8333,18.6667,14046600.0],["2000-10-10",18.2083,18.3333,16.5833,17.0,14503800.0],["2000-10-11",16.1667,17.2396,15.9688,15.9688,18819000.0],["2000-10-12",16.5,16.6458,14.5,15.125,9622800.0],["2000-10-13",14.6667,16.8333,14.474,16.5833,17316000.0],["2000-10-16",16.9167,18.4792,16.25,18.2083,15256200.0],["2000-10-17",18.875,19.7292,18.8333,19.1667,20367000.0],["2000-10-18",18.4167,20.9792,17.2812,19.4896,25135200.0],["2000-10-19",20.4714,21.125,19.7812,20.4062,13088400.0],["2000-10-20",20.1354,21.0807,19.5,19.5625,11069400.0],["2000-10-23",18.5,20.8333,18.4479,20.5391,13872600.0],["2000-10-24",20.3125,22.1146,19.5417,19.7917,17793000.0],["2000-10-25",19.1042,20.2917,17.0,17.6875,19485600.0],["2000-10-26",17.9167,18.625,15.9375,17.0833,24726000.0],["2000-10-27",17.3333,17.3958,15.8958,16.6562,43667400.0],["2000-10-30",15.875,16.5729,13.5833,13.8854,31650600.0],["2000-10-31",14.7474,17.0,14.3646,16.6667,38336400.0],["2000-11-01",16.0625,17.125,15.3438,15.9792,19769400.0],["2000-11-02",16.6875,17.9167,16.5417,17.75,17923800.0],["2000-11-03",18.2083,18.5312,17.0417,18.2083,14314800.0],["2000-11-06",18.3646,18.5,17.3333,17.4167,10044600.0],["2000-11-07",17.1562,19.0833,17.0,18.75,14601000.0],["2000-11-08",18.75,19.4167,17.1875,18.3125,15140400.0],["2000-11-09",17.5,17.8333,15.2917,16.3229,21292800.0],["2000-11-10",15.625,15.9167,14.6458,14.7708,13627200.0],["2000-11-13",13.7604,14.8333,13.0833,13.7188,23838600.0],["2000-11-14",14.7292,16.0104,14.3021,15.875,21222000.0],["2000-11-15",15.4375,15.9479,14.625,14.7083,15840600.0],["2000-11-16",14.2604,15.5104,13.8333,13.8333,14120400.0],["2000-11-17",14.0625,15.2891,13.5,15.0,17685000.0],["2000-11-20",14.25,15.125,14.1354,14.1979,16603800.0],["2000-11-21",14.1979,14.7708,13.5833,14.2604,10602000.0],["2000-11-22",13.6667,13.9167,11.5208,11.9896,25623000.0],["2000-11-24",12.4896,13.0625,12.1458,12.8438,6004800.0],["2000-11-27",13.3958,13.7292,12.8958,12.9167,11562600.0],["2000-11-28",13.2188,13.4062,10.25,11.0417,35758800.0],["2000-11-29",11.0625,11.0625,9.25,9.7083,40446000.0],["2000-11-30",9.0312,11.3333,8.625,10.8333,46956600.0],["2000-12-01",11.2656,12.8958,11.0833,12.4375,39914400.0],["2000-12-04",12.4479,12.5625,11.3229,12.1042,21298200.0],["2000-12-05",12.8854,14.3333,12.3333,14.2188,23811600.0],["2000-12-06",14.099,15.375,13.9271,14.3125,23445000.0],["2000-12-07",13.7708,15.1615,13.4375,14.9583,15541800.0],["2000-12-08",15.9688,16.4349,15.3333,15.7917,17428200.0],["2000-12-11",15.8438,17.0,15.375,16.5938,16157400.0],["2000-12-12",16.4167,16.8333,15.6979,15.9583,7994400.0],["2000-12-13",16.4688,16.4792,14.5417,14.8438,12124200.0],["2000-12-14",14.8021,14.8333,13.5,13.8021,12372600.0],["2000-12-15",13.375,14.9583,12.8333,14.3021,13573200.0],["2000-12-18",14.7292,15.2083,13.125,14.0417,13481400.0],["2000-12-19",13.5938,15.2292,13.2708,13.4583,18643800.0],["2000-12-20",12.5625,13.0,11.0938,12.5,32209200.0],["2000-12-21",11.5625,12.2396,10.5,10.9896,39918600.0],["2000-12-22",11.9167,13.3125,11.4583,13.3125,19293000.0],["2000-12-26",13.0026,13.25,12.1458,13.125,9922800.0],["2000-12-27",12.8021,13.1667,12.3542,12.8646,9343200.0],["2000-12-28",12.6146,13.5417,12.6042,13.2943,11008200.0],["2000-12-29",13.5417,13.875,13.0104,13.3333,13993200.0],["2001-01-02",12.5729,12.7917,9.3125,9.7292,31128600.0],["2001-01-03",8.8333,12.0,8.6667,11.6667,45867600.0],["2001-01-04",11.0833,11.5729,9.4062,9.5833,31079400.0],["2001-01-05",9.5625,9.625,7.3958,7.9375,44091600.0],["2001-01-08",7.7292,8.4375,7.3542,7.9479,25639200.0],["2001-01-09",7.8854,8.2682,7.5417,8.1562,14185800.0],["2001-01-10",7.7917,8.9375,7.6042,8.7604,23281200.0],["2001-01-11",8.6042,9.9948,8.5312,9.5729,20448000.0],["2001-01-12",9.2604,9.9062,8.9583,9.4167,17149200.0],["2001-01-16",9.7188,9.875,8.9167,9.0208,15435600.0],["2001-01-17",9.8125,10.2188,9.3646,9.5208,21271200.0],["2001-01-18",9.8438,9.9792,9.5833,9.6875,9322800.0],["2001-01-19",10.3333,10.4167,9.7604,9.9896,10647600.0],["2001-01-22",9.75,10.75,9.5208,10.4271,16141200.0],["2001-01-23",10.4167,11.6667,10.3333,11.5521,17641200.0],["2001-01-24",12.1667,12.3958,11.5625,11.9896,24830400.0],["2001-01-25",11.9375,11.9375,10.5938,10.7396,17658600.0],["2001-01-26",10.5104,12.0833,10.5,11.9271,18460200.0],["2001-01-29",11.75,12.5625,11.6146,12.4167,14575800.0],["2001-01-30",12.7083,12.875,11.4583,11.7396,15443400.0],["2001-01-31",11.7812,12.2292,10.9167,10.9688,17460600.0],["2001-02-01",10.875,11.3854,10.5625,10.9167,20131200.0],["2001-02-02",10.9167,11.0729,9.75,9.7917,14500800.0],["2001-02-05",9.5807,10.5417,9.4271,10.4375,18061200.0],["2001-02-06",10.3021,10.7917,9.8333,9.9271,11185800.0],["2001-02-07",9.6875,10.0,9.2396,9.5417,16347000.0],["2001-02-08",9.9167,10.2917,9.5208,9.5625,13963200.0],["2001-02-09",9.5,9.7708,8.8125,9.2604,12491400.0],["2001-02-12",9.3125,9.7083,8.9062,9.1875,11860800.0],["2001-02-13",9.4167,9.5208,8.7083,8.7812,11075400.0],["2001-02-14",8.7604,9.2083,8.3542,8.8854,11524800.0],["2001-02-15",9.2917,9.7083,9.1875,9.5938,13555800.0],["2001-02-16",8.875,9.1354,8.4792,8.7891,10888800.0],["2001-02-20",9.0208,9.0417,7.75,7.8229,13975800.0],["2001-02-21",7.5312,8.2292,7.3958,7.5312,12764400.0],["2001-02-22",7.6562,7.6667,6.5833,7.2708,20422800.0],["2001-02-23",6.8229,7.2917,6.3958,6.8333,18484800.0],["2001-02-26",7.3958,7.7292,7.1042,7.6042,20545200.0],["2001-02-27",7.5521,7.5521,6.6979,6.7812,18876600.0],["2001-02-28",6.6979,7.0938,6.3542,6.4479,14477400.0],["2001-03-01",6.1667,6.9896,5.7917,6.9792,29202600.0],["2001-03-02",6.5,7.5,6.3958,6.9583,22680600.0],["2001-03-05",7.2083,7.3021,6.5,6.6354,12105600.0],["2001-03-06",6.9792,7.2708,6.9375,7.0833,16158000.0],["2001-03-07",7.4167,7.8021,7.0833,7.75,20482800.0],["2001-03-08",7.5625,7.6562,7.0833,7.1667,13306200.0],["2001-03-09",6.8646,6.9792,6.4583,6.7292,14146800.0],["2001-03-12",6.5017,6.6917,6.1217,6.1967,14493000.0],["2001-03-13",6.25,6.9617,6.2167,6.9383,14437800.0],["2001-03-14",6.4583,6.9217,6.1667,6.2283,23660400.0],["2001-03-15",6.3667,6.55,5.4333,5.5067,22771800.0],["2001-03-16",5.4583,5.4833,4.22,4.365,37345800.0],["2001-03-19",4.4333,4.9217,3.8333,4.9167,30565200.0],["2001-03-20",5.245,5.25,4.0217,4.1183,34324200.0],["2001-03-21",4.1667,4.5,3.9517,4.07,21583800.0],["2001-03-22",4.1833,4.23,3.7833,4.065,25986600.0],["2001-03-23",4.2883,4.5383,4.1667,4.4883,27651600.0],["2001-03-26",4.6667,4.6983,4.0667,4.15,17645400.0],["2001-03-27",4.1167,4.3017,3.9,4.1133,20395200.0],["2001-03-28",3.4333,3.5417,3.2833,3.375,50310000.0],["2001-03-29",3.385,3.6233,3.3317,3.495,21874800.0],["2001-03-30",3.575,3.7133,3.39,3.6617,15946200.0],["2001-04-02",3.47,3.615,3.1017,3.23,19068000.0],["2001-04-03",3.0767,3.1667,2.5833,2.9833,29119800.0],["2001-04-04",2.995,3.33,2.9717,3.1217,30003600.0],["2001-04-05",3.4167,3.79,3.4017,3.7333,30711600.0],["2001-04-06",3.5183,3.6417,3.3667,3.47,21585000.0],["2001-04-09",3.6183,3.7367,3.3683,3.6583,24872400.0],["2001-04-10",3.7483,4.1883,3.7483,4.125,26806800.0],["2001-04-11",4.4183,4.7017,3.6,3.655,44974800.0],["2001-04-12",4.2517,4.7617,3.9833,4.7117,111718200.0],["2001-04-16",4.6,4.6,4.2433,4.4717,42864600.0],["2001-04-17",4.325,5.0167,4.29,4.8267,42491400.0],["2001-04-18",5.6233,6.25,5.2883,5.9433,61771200.0],["2001-04-19",6.135,6.5067,5.8333,6.3367,58722600.0],["2001-04-20",6.1167,6.505,5.9533,6.0267,35871600.0],["2001-04-23",5.695,5.775,5.125,5.1333,34342200.0],["2001-04-24",5.1983,5.8033,5.1167,5.26,35192400.0],["2001-04-25",5.185,5.4617,5.05,5.3683,31412400.0],["2001-04-26",5.6233,5.6233,5.0867,5.13,22588800.0],["2001-04-27",5.375,5.5133,5.2217,5.3567,12930000.0],["2001-04-30",5.6467,5.8133,5.4583,5.6533,29613000.0],["2001-05-01",5.6267,5.775,5.3967,5.69,22105200.0],["2001-05-02",5.89,6.1667,5.8083,5.8333,23716200.0],["2001-05-03",5.5417,5.7867,5.5017,5.6233,15320400.0],["2001-05-04",5.3633,5.99,5.2783,5.8633,14784000.0],["2001-05-07",5.8317,6.0433,5.635,5.6833,12641400.0],["2001-05-08",5.9067,5.99,5.6683,5.745,8202600.0],["2001-05-09",5.615,5.6167,5.1217,5.205,45903000.0],["2001-05-10",5.3683,5.4333,4.6867,5.015,40521600.0],["2001-05-11",4.8583,4.9667,4.6917,4.7283,19397400.0],["2001-05-14",4.7167,4.7333,4.4967,4.6683,19205400.0],["2001-05-15",4.6683,5.115,4.6667,4.9783,22737000.0],["2001-05-16",4.8417,5.78,4.7833,5.5833,48439200.0],["2001-05-17",5.65,5.8333,5.5717,5.725,25168200.0],["2001-05-18",5.4283,6.2083,5.3683,6.02,45707400.0],["2001-05-21",6.07,6.6817,5.9467,6.52,29425200.0],["2001-05-22",6.6267,6.8033,6.345,6.6483,29925600.0],["2001-05-23",6.5317,6.5683,6.0833,6.1383,22525200.0],["2001-05-24",6.1717,6.345,6.095,6.2633,12991200.0],["2001-05-25",6.315,6.3917,6.09,6.175,7606800.0],["2001-05-29",6.2067,6.2217,5.8383,5.8617,12876600.0],["2001-05-30",5.6567,5.6583,5.2667,5.3167,20051400.0],["2001-05-31",5.365,5.765,5.365,5.4367,10728000.0],["2001-06-01",5.7167,6.08,5.62,5.9483,14286000.0],["2001-06-04",6.035,6.13,5.8083,5.9,11288400.0],["2001-06-05",5.9333,6.4583,5.9333,6.3333,18054600.0],["2001-06-06",6.3417,6.625,5.7033,5.7833,57819000.0],["2001-06-07",5.9333,6.2583,5.7917,5.9983,37259400.0],["2001-06-08",6.0267,6.0267,5.4533,5.47,27918600.0],["2001-06-11",5.4533,5.455,5.025,5.2817,19138800.0],["2001-06-12",4.6767,5.3283,4.625,5.1417,27633600.0],["2001-06-13",5.2883,5.375,4.9833,5.07,17008800.0],["2001-06-14",4.9917,5.0,4.6167,4.6367,17587800.0],["2001-06-15",4.4167,4.6333,4.3767,4.5883,18237000.0],["2001-06-18",4.585,4.6517,4.2,4.2033,12955200.0],["2001-06-19",4.5417,4.6233,4.0717,4.215,19158000.0],["2001-06-20",4.2383,4.6317,4.1567,4.59,18579600.0],["2001-06-21",4.6467,4.9783,4.605,4.9,36639000.0],["2001-06-22",5.2567,5.2833,4.6333,4.69,48035400.0],["2001-06-25",4.7867,4.79,4.4183,4.7133,21871800.0],["2001-06-26",4.5083,4.825,4.5067,4.66,18871800.0],["2001-06-27",4.7917,5.025,4.7217,4.9333,23377200.0],["2001-06-28",5.025,5.3283,5.0133,5.11,20837400.0],["2001-06-29",5.1517,5.45,5.1267,5.375,10807800.0],["2001-07-02",5.4167,5.5833,5.215,5.2333,10348200.0],["2001-07-03",5.3167,5.5833,5.1667,5.4117,9637200.0],["2001-07-05",5.2533,5.2867,5.0433,5.0667,9654000.0],["2001-07-06",5.0117,5.0117,4.75,4.8267,9980400.0],["2001-07-09",4.8617,5.0917,4.775,4.91,10180800.0],["2001-07-10",5.0517,5.0533,4.5283,4.5733,14128200.0],["2001-07-11",4.45,4.6483,4.3167,4.5,18880800.0],["2001-07-12",4.7917,5.0267,4.7717,4.9833,24549000.0],["2001-07-13",4.94,4.995,4.8,4.875,13375200.0],["2001-07-16",4.8667,4.9583,4.6617,4.67,17740800.0],["2001-07-17",4.6167,4.7333,4.3667,4.7083,25974600.0],["2001-07-18",4.7567,4.8133,4.465,4.55,19672200.0],["2001-07-19",4.6517,4.7533,4.36,4.5917,15808800.0],["2001-07-20",4.5333,4.6817,4.45,4.645,14442000.0],["2001-07-23",4.6767,4.6767,3.8667,4.0,64411200.0],["2001-07-24",3.9567,4.1717,3.8733,3.9133,25875600.0],["2001-07-25",3.925,4.0833,3.5833,3.8417,35372400.0],["2001-07-26",3.8083,4.15,3.7917,4.1017,24637800.0],["2001-07-27",4.0483,4.1333,3.9933,4.045,12392400.0],["2001-07-30",4.06,4.18,4.02,4.09,14439000.0],["2001-07-31",4.1083,4.1083,3.8917,3.9217,22554000.0],["2001-08-01",3.9717,4.1,3.6167,3.8533,35433000.0],["2001-08-02",3.9467,4.5167,3.69,4.5083,57661200.0],["2001-08-03",4.4233,4.425,4.0633,4.18,23108400.0],["2001-08-06",4.13,4.1333,3.9767,4.0767,8977200.0],["2001-08-07",4.0333,4.1617,3.9667,3.9717,11146200.0],["2001-08-08",3.925,3.9883,3.6833,3.6917,15630000.0],["2001-08-09",3.6933,3.9017,3.655,3.835,14350800.0],["2001-08-10",3.8183,3.8883,3.5867,3.6983,17131200.0],["2001-08-13",3.77,3.875,3.74,3.8417,10148400.0],["2001-08-14",3.9133,3.9917,3.8017,3.835,12180000.0],["2001-08-15",3.9517,4.0617,3.6583,3.7,28651800.0],["2001-08-16",3.6017,3.6933,3.3333,3.6833,19255800.0],["2001-08-17",3.5,3.5083,3.3333,3.3817,13590000.0],["2001-08-20",3.4,3.4167,2.9683,3.0933,29255400.0],["2001-08-21",3.0083,3.0183,2.6683,2.7283,43351800.0],["2001-08-22",2.825,2.9533,2.725,2.9367,26007600.0],["2001-08-23",2.9,3.02,2.8833,2.9833,25732200.0],["2001-08-24",3.0067,3.25,2.9083,3.2017,24860400.0],["2001-08-27",3.1533,3.1783,3.0033,3.08,10883400.0],["2001-08-28",3.0617,3.0833,2.875,2.885,9408600.0],["2001-08-29",2.95,2.9667,2.7167,2.7483,10204800.0],["2001-08-30",2.6667,2.8,2.625,2.79,16216200.0],["2001-08-31",2.7583,2.8817,2.7083,2.81,4791000.0],["2001-09-04",2.8333,2.8333,2.6233,2.6283,15956400.0],["2001-09-05",2.6,2.6967,2.3383,2.56,33774600.0],["2001-09-06",2.435,2.575,2.425,2.4817,22029600.0],["2001-09-07",2.435,2.5917,2.3833,2.4533,11055000.0],["2001-09-10",2.435,2.5167,2.3633,2.4567,10284000.0],["2001-09-17",2.3083,2.725,2.3083,2.4667,25893600.0],["2001-09-18",2.4,2.6,2.3133,2.36,13507200.0],["2001-09-19",2.385,2.5833,2.2833,2.5083,19795800.0],["2001-09-20",2.4633,2.6917,2.405,2.5567,19885200.0],["2001-09-21",2.4667,2.6467,2.4417,2.6,24142200.0],["2001-09-24",2.7383,2.9117,2.6667,2.8467,13339200.0],["2001-09-25",2.8333,2.9667,2.6217,2.7233,17166000.0],["2001-09-26",2.69,2.6917,2.56,2.5817,14261400.0],["2001-09-27",2.56,2.6817,2.4183,2.625,16002000.0],["2001-09-28",2.6833,2.77,2.6767,2.68,13130400.0],["2001-10-01",2.675,2.6767,2.3333,2.3983,26633400.0],["2001-10-02",2.3917,2.5833,2.3417,2.5183,15979800.0],["2001-10-03",2.4583,2.7517,2.3667,2.625,37933800.0],["2001-10-04",2.525,2.6983,2.4833,2.5767,34562400.0],["2001-10-05",2.5,2.6017,2.49,2.5367,11067600.0],["2001-10-08",2.5067,2.5833,2.455,2.5333,12913800.0],["2001-10-09",2.55,2.5983,2.45,2.4967,16276200.0],["2001-10-10",2.5,2.5933,2.4333,2.49,16531200.0],["2001-10-11",2.525,2.79,2.5217,2.7583,21810600.0],["2001-10-12",2.72,2.9133,2.65,2.7467,15193800.0],["2001-10-15",2.7333,2.9133,2.665,2.8767,17209800.0],["2001-10-16",2.89,3.1667,2.8683,3.1633,17335800.0],["2001-10-17",3.2817,3.3683,2.7883,2.7933,23895600.0],["2001-10-18",2.815,2.8933,2.6667,2.87,25144800.0],["2001-10-19",2.8183,2.895,2.7433,2.855,13560000.0],["2001-10-22",2.8367,2.965,2.6883,2.8283,15588600.0],["2001-10-23",2.9067,2.925,2.7767,2.8033,10423800.0],["2001-10-24",2.8,2.94,2.7667,2.9083,13266000.0],["2001-10-25",2.8667,3.0533,2.7733,3.025,17245800.0],["2001-10-26",2.955,3.09,2.95,2.9767,14954400.0],["2001-10-29",2.9617,2.9983,2.8533,2.87,9153600.0],["2001-10-30",2.9033,2.9333,2.7417,2.7517,14538000.0],["2001-10-31",2.795,2.8817,2.675,2.71,15966000.0],["2001-11-01",2.7467,2.795,2.66,2.7583,13654200.0],["2001-11-02",2.7333,2.79,2.6883,2.7467,4429800.0],["2001-11-05",2.8067,2.9567,2.7833,2.8633,6150600.0],["2001-11-06",2.8333,3.055,2.7917,3.0333,13260600.0],["2001-11-07",3.0267,3.1833,2.9917,3.0417,13118400.0],["2001-11-08",3.0917,3.2,3.06,3.13,13707000.0],["2001-11-09",3.0783,3.1583,3.075,3.1367,7667400.0],["2001-11-12",3.1167,3.2517,2.975,3.21,8863200.0],["2001-11-13",3.3217,3.5,3.3217,3.4033,14829600.0],["2001-11-14",3.4917,3.77,3.4433,3.7217,29703600.0],["2001-11-15",3.6083,3.6817,3.4,3.4417,22098600.0],["2001-11-16",3.4317,3.7333,3.3333,3.675,18072000.0],["2001-11-19",3.725,3.9867,3.7233,3.965,24717000.0],["2001-11-20",3.9017,3.9833,3.6717,3.7233,29929200.0],["2001-11-21",3.7167,3.7167,3.4983,3.5667,12726000.0],["2001-11-23",3.5933,3.6667,3.5683,3.6033,5488200.0],["2001-11-26",3.6467,3.7783,3.5433,3.7433,19956600.0],["2001-11-27",3.7233,3.8667,3.605,3.7667,20988600.0],["2001-11-28",3.7033,3.7667,3.5167,3.5233,10532400.0],["2001-11-29",3.565,3.6783,3.4783,3.6317,12245400.0],["2001-11-30",3.6233,3.7717,3.5967,3.6317,10813200.0],["2001-12-03",3.605,3.63,3.5333,3.5617,6742200.0],["2001-12-04",3.6217,3.7167,3.5783,3.67,8190600.0],["2001-12-05",3.69,3.83,3.6883,3.7733,24617400.0],["2001-12-06",3.7817,4.1,3.7617,4.0733,14734800.0],["2001-12-07",3.955,4.075,3.8983,3.9133,6389400.0],["2001-12-10",3.8917,4.0267,3.845,3.9,4710000.0],["2001-12-11",3.9333,4.1233,3.9083,4.0833,14934600.0],["2001-12-12",4.1817,4.3833,4.1683,4.2433,20473800.0],["2001-12-13",4.0483,4.1617,3.9517,3.9733,15963000.0],["2001-12-14",3.9683,4.065,3.915,3.9283,9820200.0],["2001-12-17",3.935,4.1517,3.9083,4.0333,14579400.0],["2001-12-18",3.9283,3.9583,3.7633,3.835,18183600.0],["2001-12-19",3.7817,3.7833,3.5283,3.55,26167200.0],["2001-12-20",3.515,3.6567,3.275,3.2917,24826200.0],["2001-12-21",3.4667,3.855,3.4517,3.7483,38589000.0],["2001-12-24",3.7317,3.7717,3.61,3.6417,4900200.0],["2001-12-26",3.6583,3.7283,3.4983,3.6183,2602800.0],["2001-12-27",3.6417,3.8,3.6417,3.785,4785600.0],["2001-12-28",3.8017,3.95,3.8,3.9483,4720200.0],["2001-12-31",3.925,4.0167,3.91,3.9533,7464000.0],["2002-01-02",3.955,4.0983,3.915,4.0833,5870400.0],["2002-01-03",4.0767,4.4617,4.0717,4.43,19550400.0],["2002-01-04",4.4467,4.6333,4.3667,4.4167,16593000.0],["2002-01-07",4.4233,4.4633,4.2233,4.2683,9226200.0],["2002-01-08",4.225,4.2667,4.0167,4.08,15564000.0],["2002-01-09",4.145,4.2083,3.9,3.905,13927200.0],["2002-01-10",3.9117,4.0717,3.8533,3.8733,7555800.0],["2002-01-11",3.92,4.06,3.8533,3.9617,9133200.0],["2002-01-14",3.9167,3.9733,3.77,3.775,6447600.0],["2002-01-15",3.7633,3.8333,3.6183,3.7167,13186200.0],["2002-01-16",3.6217,3.645,3.5167,3.565,10560600.0],["2002-01-17",3.6583,3.7417,3.6017,3.7333,7028400.0],["2002-01-18",3.5933,3.7,3.5667,3.66,8283000.0],["2002-01-22",3.7083,3.7333,3.515,3.52,10917000.0],["2002-01-23",3.5583,3.6667,3.42,3.525,12950400.0],["2002-01-24",3.6017,4.105,3.505,3.9133,51109200.0],["2002-01-25",3.805,3.9067,3.7317,3.7533,25706400.0],["2002-01-28",3.79,3.79,3.6133,3.7117,18066000.0],["2002-01-29",3.8767,4.0383,3.8033,3.9783,29427600.0],["2002-01-30",4.03,4.1283,3.935,4.0883,15229800.0],["2002-01-31",4.4083,4.475,4.2283,4.2683,25725600.0],["2002-02-01",4.2267,4.375,4.1467,4.1817,10091400.0],["2002-02-04",4.1433,4.215,3.8833,3.9,12984600.0],["2002-02-05",3.89,3.9867,3.7583,3.8567,12492000.0],["2002-02-06",3.92,3.93,3.675,3.7083,16339800.0],["2002-02-07",3.7167,3.85,3.64,3.7067,7629600.0],["2002-02-08",3.7417,3.815,3.5933,3.72,7332600.0],["2002-02-11",3.7167,3.9217,3.6983,3.8967,4425000.0],["2002-02-12",3.8417,4.0367,3.7567,3.985,7825200.0],["2002-02-13",4.0667,4.1233,3.925,3.9317,9703800.0],["2002-02-14",3.955,3.995,3.735,3.8183,6585600.0],["2002-02-15",3.8,3.825,3.705,3.8167,5254200.0],["2002-02-19",3.7917,3.9383,3.7417,3.7983,15003600.0],["2002-02-20",3.82,3.9267,3.7,3.75,11841600.0],["2002-02-21",3.7183,3.8083,3.7,3.7533,6948600.0],["2002-02-22",3.7333,3.7533,3.5833,3.6617,9821400.0],["2002-02-25",3.6533,3.8733,3.6333,3.825,5552400.0],["2002-02-26",3.85,3.9583,3.6667,3.8583,8883000.0],["2002-02-27",3.9017,4.0333,3.8817,3.9333,8665200.0],["2002-02-28",3.9667,4.025,3.7683,3.815,6722400.0],["2002-03-01",3.83,3.9967,3.7783,3.9783,6351000.0],["2002-03-04",4.04,4.3283,4.0383,4.2867,18159600.0],["2002-03-05",4.2783,4.4817,4.2217,4.3383,13136400.0],["2002-03-06",4.3167,4.575,4.2767,4.5533,10524600.0],["2002-03-07",4.5767,4.7567,4.5667,4.6567,15760800.0],["2002-03-08",4.7733,4.82,4.5,4.6167,10828200.0],["2002-03-11",4.57,4.8333,4.47,4.6917,7506000.0],["2002-03-12",4.6,4.925,4.5833,4.8817,26677200.0],["2002-03-13",4.8333,4.9,4.6917,4.7167,8722200.0],["2002-03-14",4.715,4.755,4.6383,4.645,6925800.0],["2002-03-15",4.6283,4.6867,4.4333,4.5133,8384400.0],["2002-03-18",4.5683,4.6517,4.5,4.5817,9852000.0],["2002-03-19",4.6,4.6183,4.485,4.5667,7392600.0],["2002-03-20",4.5233,4.5317,4.375,4.3817,7956600.0],["2002-03-21",4.3917,4.4333,4.1717,4.3417,12679800.0],["2002-03-22",4.4483,4.5217,4.3633,4.3667,12249600.0],["2002-03-25",4.5083,4.565,4.2783,4.2917,9107400.0],["2002-03-26",4.31,4.5117,4.2783,4.4883,10038600.0],["2002-03-27",4.4833,4.6567,4.46,4.565,7131000.0],["2002-03-28",4.6333,4.7183,4.585,4.6283,5362200.0],["2002-04-01",4.5833,4.8967,4.5617,4.8583,8832000.0],["2002-04-02",4.7483,4.8317,4.6283,4.6383,11280600.0],["2002-04-03",4.6683,4.6783,4.3,4.3317,15586200.0],["2002-04-04",4.3,4.45,4.2667,4.42,16762200.0],["2002-04-05",4.5467,4.5667,4.2567,4.2733,12955800.0],["2002-04-08",4.1667,4.215,3.8833,3.9433,25371600.0],["2002-04-09",3.9983,4.045,3.7533,3.8767,37761000.0],["2002-04-10",3.425,3.575,3.3083,3.365,82367400.0],["2002-04-11",3.3333,3.3833,3.1517,3.3267,26302200.0],["2002-04-12",3.4,3.45,3.335,3.3983,6213600.0],["2002-04-15",3.5017,3.5183,3.355,3.47,13594800.0],["2002-04-16",3.555,3.6917,3.4933,3.6667,16646400.0],["2002-04-17",3.755,3.7567,3.575,3.63,11331600.0],["2002-04-18",3.56,3.56,3.425,3.5167,14301600.0],["2002-04-19",3.5633,3.6117,3.4717,3.4783,8828400.0],["2002-04-22",3.3817,3.41,3.2783,3.3117,8584800.0],["2002-04-23",3.3267,3.365,3.225,3.255,9405000.0],["2002-04-24",3.2817,3.3383,3.09,3.1067,12123000.0],["2002-04-25",3.0883,3.1483,3.0117,3.1033,12739800.0],["2002-04-26",3.17,3.2017,2.9617,3.015,8692200.0],["2002-04-29",3.0533,3.055,2.7883,2.85,15700800.0],["2002-04-30",2.85,3.0417,2.8467,2.95,15286200.0],["2002-05-01",2.9667,3.0317,2.8233,3.0,16502400.0],["2002-05-02",2.9833,3.0233,2.8383,2.8883,14710800.0],["2002-05-03",2.8783,2.8917,2.7083,2.7333,10974600.0],["2002-05-06",2.7517,2.8683,2.705,2.7233,7635600.0],["2002-05-07",2.76,2.8,2.525,2.76,13152600.0],["2002-05-08",2.94,3.0833,2.8617,3.05,12800400.0],["2002-05-09",2.9917,3.0783,2.6,2.695,35041200.0],["2002-05-10",2.75,2.7967,2.525,2.5617,19750200.0],["2002-05-13",2.6017,2.705,2.5533,2.6617,12728400.0],["2002-05-14",2.8133,2.8867,2.7417,2.7917,9672000.0],["2002-05-15",2.8,3.0133,2.7,2.8483,14109000.0],["2002-05-16",2.8033,2.9417,2.8,2.88,5724000.0],["2002-05-17",2.9417,2.99,2.8033,2.86,13082400.0],["2002-05-20",2.8033,2.845,2.7317,2.8083,6227400.0],["2002-05-21",2.8017,2.8933,2.7433,2.7883,7048800.0],["2002-05-22",2.7367,2.8433,2.7133,2.7917,8232600.0],["2002-05-23",2.8333,2.8717,2.6667,2.7833,15016200.0],["2002-05-24",2.7517,2.7717,2.69,2.7467,4915200.0],["2002-05-28",2.7583,2.7867,2.58,2.65,12795600.0],["2002-05-29",2.5967,2.6,2.4683,2.4967,22822800.0],["2002-05-30",2.4417,2.5717,2.35,2.4417,17268000.0],["2002-05-31",2.225,2.5317,2.225,2.52,45844200.0],["2002-06-03",2.5417,2.5417,2.405,2.4083,11808600.0],["2002-06-04",2.4117,2.5133,2.3667,2.5,8388000.0],["2002-06-05",2.525,2.5367,2.33,2.3333,13025400.0],["2002-06-06",2.3317,2.3333,2.1817,2.1967,9633000.0],["2002-06-07",2.0833,2.3083,2.0833,2.235,11917800.0],["2002-06-10",2.2533,2.2983,2.21,2.255,4569600.0],["2002-06-11",2.2783,2.3267,2.225,2.2633,5237400.0],["2002-06-12",2.235,2.2667,2.11,2.2033,13260600.0],["2002-06-13",2.1917,2.2917,2.0933,2.0933,17443200.0],["2002-06-14",2.0567,2.1533,1.9717,2.0817,8871000.0],["2002-06-17",1.925,2.0983,1.8933,2.09,26710800.0],["2002-06-18",2.045,2.1483,2.005,2.0117,13667400.0],["2002-06-19",1.985,2.0917,1.9633,1.975,16630800.0],["2002-06-20",1.9867,2.0283,1.91,1.935,11349000.0],["2002-06-21",1.9583,2.005,1.8817,1.9133,15861600.0],["2002-06-24",1.8417,1.9667,1.7667,1.9633,19189200.0],["2002-06-25",2.0,2.0417,1.8383,1.9,12427200.0],["2002-06-26",1.8167,1.93,1.7917,1.9217,12459000.0],["2002-06-27",1.9367,1.9717,1.805,1.9033,14966400.0],["2002-06-28",1.8433,1.925,1.8267,1.8967,5855400.0],["2002-07-01",1.895,1.9483,1.7833,1.7983,13863600.0],["2002-07-02",1.7583,1.8283,1.7083,1.7433,19797600.0],["2002-07-03",1.895,2.1233,1.8267,2.12,53662200.0],["2002-07-05",2.2867,2.32,2.2133,2.225,11988000.0],["2002-07-08",2.175,2.2467,2.1333,2.1333,9912000.0],["2002-07-09",2.13,2.255,2.1017,2.1717,8166600.0],["2002-07-10",2.17,2.2083,2.105,2.1333,8106000.0],["2002-07-11",2.125,2.2667,2.04,2.2217,15085800.0],["2002-07-12",2.27,2.325,2.2183,2.3033,7275000.0],["2002-07-15",2.2883,2.41,2.2583,2.3833,14928000.0],["2002-07-16",2.3883,2.575,2.3733,2.4917,16807800.0],["2002-07-17",2.6333,2.6517,2.28,2.3417,15730200.0],["2002-07-18",2.3117,2.3917,2.1733,2.2067,13846800.0],["2002-07-19",2.1933,2.2267,2.1333,2.15,10326600.0],["2002-07-22",2.0867,2.3283,2.0667,2.2667,13702800.0],["2002-07-23",2.2617,2.2967,2.12,2.1683,11491200.0],["2002-07-24",2.0983,2.165,2.0117,2.14,20463600.0],["2002-07-25",2.11,2.1117,1.9367,1.9583,14778000.0],["2002-07-26",1.9583,2.0083,1.9033,1.9183,7790400.0],["2002-07-29",1.9667,2.0783,1.94,2.0,8040000.0],["2002-07-30",1.9983,2.175,1.9617,2.1383,9276600.0],["2002-07-31",2.0,2.055,1.945,1.9567,10719000.0],["2002-08-01",1.94,1.9567,1.84,1.84,10772400.0],["2002-08-02",1.85,1.855,1.7067,1.7417,10162800.0],["2002-08-05",1.74,1.7583,1.5917,1.5917,8054400.0],["2002-08-06",1.6367,1.7867,1.635,1.6983,13313400.0],["2002-08-07",1.765,1.7967,1.6333,1.665,8346600.0],["2002-08-08",1.65,1.7667,1.605,1.7317,8032200.0],["2002-08-09",1.705,1.7733,1.6667,1.7417,4194000.0],["2002-08-12",1.685,1.7567,1.6483,1.6533,7339800.0],["2002-08-13",1.6567,1.725,1.64,1.6467,6436800.0],["2002-08-14",1.65,1.77,1.65,1.7483,5776800.0],["2002-08-15",1.7583,1.8067,1.7133,1.7233,3807000.0],["2002-08-16",1.72,1.7867,1.69,1.745,4786800.0],["2002-08-19",1.7517,1.9467,1.75,1.9183,9121800.0],["2002-08-20",1.8933,2.11,1.85,2.0633,16770000.0],["2002-08-21",2.08,2.13,1.9917,2.07,6993600.0],["2002-08-22",2.065,2.1617,2.0383,2.1067,4494600.0],["2002-08-23",2.0983,2.0983,1.9733,1.9767,4132800.0],["2002-08-26",1.975,2.0333,1.9383,1.9883,3545400.0],["2002-08-27",1.995,2.005,1.8633,1.9067,3088200.0],["2002-08-28",1.8883,1.8883,1.7967,1.7983,2239800.0],["2002-08-29",1.8,1.8533,1.7517,1.83,3760200.0],["2002-08-30",1.8233,1.825,1.7383,1.7667,4038000.0],["2002-09-03",1.7583,1.7667,1.6533,1.66,12738000.0],["2002-09-04",1.6917,1.7133,1.6283,1.6517,4983000.0],["2002-09-05",1.65,1.7167,1.6367,1.7,3818400.0],["2002-09-06",1.705,1.77,1.705,1.74,2227800.0],["2002-09-09",1.7233,1.775,1.6767,1.75,2688000.0],["2002-09-10",1.7583,1.7767,1.7283,1.745,1756200.0],["2002-09-11",1.7667,1.83,1.7667,1.7917,2213400.0],["2002-09-12",1.765,1.7767,1.6917,1.6933,3857400.0],["2002-09-13",1.6667,1.72,1.6517,1.6767,3684600.0],["2002-09-16",1.67,1.6833,1.6283,1.6667,2491200.0],["2002-09-17",1.6833,1.74,1.66,1.6617,3288600.0],["2002-09-18",1.6583,1.6817,1.575,1.58,8103000.0],["2002-09-19",1.5767,1.5983,1.5283,1.55,5331000.0],["2002-09-20",1.5433,1.5767,1.4783,1.5267,7335600.0],["2002-09-23",1.5317,1.5567,1.4767,1.5033,8194800.0],["2002-09-24",1.4817,1.5083,1.4167,1.4483,14194200.0],["2002-09-25",1.4633,1.5783,1.4583,1.5533,6050400.0],["2002-09-26",1.5517,1.5533,1.5017,1.55,7051800.0],["2002-09-27",1.55,1.58,1.5333,1.5433,3607800.0],["2002-09-30",1.5417,1.5717,1.5167,1.57,5216400.0],["2002-10-01",1.5667,1.5917,1.4833,1.5567,9364200.0],["2002-10-02",1.55,1.5917,1.485,1.5017,7734000.0],["2002-10-03",1.5,1.5167,1.4167,1.4233,12426600.0],["2002-10-04",1.4217,1.5667,1.3917,1.465,20602800.0],["2002-10-07",1.4583,1.4667,1.395,1.4033,7278000.0],["2002-10-08",1.4317,1.51,1.4017,1.51,9157800.0],["2002-10-09",1.48,1.5233,1.445,1.5017,7062600.0],["2002-10-10",1.5067,1.6167,1.5067,1.5667,8107800.0],["2002-10-11",1.6083,1.7333,1.5917,1.71,8247000.0],["2002-10-14",1.6733,1.7667,1.6667,1.7467,3160200.0],["2002-10-15",1.805,1.9533,1.8,1.9167,11382000.0],["2002-10-16",1.885,1.8883,1.7867,1.85,7621800.0],["2002-10-17",1.9217,2.0,1.8733,1.9083,7794000.0],["2002-10-18",1.905,1.9417,1.8467,1.8983,3295200.0],["2002-10-21",1.895,2.11,1.8817,2.0417,8783400.0],["2002-10-22",2.0267,2.1517,1.9717,2.0333,8071800.0],["2002-10-23",2.0267,2.0733,1.975,2.0667,4351200.0],["2002-10-24",2.0683,2.1383,2.0333,2.0767,4798200.0],["2002-10-25",2.075,2.1133,2.05,2.1033,4648800.0],["2002-10-28",2.1067,2.1533,2.01,2.0417,8881800.0],["2002-10-29",2.04,2.0483,1.9833,2.02,5866800.0],["2002-10-30",2.0217,2.1283,2.0083,2.115,6468600.0],["2002-10-31",2.1017,2.155,2.06,2.0833,5492400.0],["2002-11-01",2.08,2.1567,2.045,2.1317,5816400.0],["2002-11-04",2.1983,2.3083,2.1883,2.255,11309400.0],["2002-11-05",2.25,2.25,2.1033,2.16,5302200.0],["2002-11-06",2.2,2.225,2.145,2.225,6317400.0],["2002-11-07",2.2233,2.2233,2.0883,2.1767,7623600.0],["2002-11-08",2.4233,2.84,2.415,2.7617,73623600.0],["2002-11-11",2.745,2.745,2.5867,2.6033,22527000.0],["2002-11-12",2.6067,2.6067,2.4233,2.4333,21635400.0],["2002-11-13",2.3817,2.43,2.275,2.3333,22791600.0],["2002-11-14",2.3833,2.4983,2.3817,2.4683,13594200.0],["2002-11-15",2.445,2.4967,2.4083,2.495,6958800.0],["2002-11-18",2.5017,2.5483,2.4317,2.4567,8679600.0],["2002-11-19",2.415,2.4283,2.31,2.355,10090200.0],["2002-11-20",2.355,2.425,2.3433,2.4217,9301200.0],["2002-11-21",2.4517,2.55,2.45,2.525,15918000.0],["2002-11-22",2.175,2.3733,2.1667,2.3417,33818400.0],["2002-11-25",2.3333,2.4267,2.3083,2.42,8909400.0],["2002-11-26",2.4,2.5283,2.3867,2.4933,23700600.0],["2002-11-27",2.54,2.615,2.5133,2.5417,10620600.0],["2002-11-29",2.5417,2.5833,2.525,2.5467,1233600.0],["2002-12-02",2.6017,2.6417,2.5083,2.5383,6696000.0],["2002-12-03",2.5167,2.5417,2.415,2.4833,7348800.0],["2002-12-04",2.455,2.46,2.36,2.45,4910400.0],["2002-12-05",2.4817,2.5333,2.4183,2.49,5385000.0],["2002-12-06",2.4783,2.4917,2.41,2.455,6117600.0],["2002-12-09",2.4333,2.44,2.3167,2.3367,4818000.0],["2002-12-10",2.3333,2.4617,2.3333,2.4617,4157400.0],["2002-12-11",2.4583,2.49,2.3883,2.4483,3348000.0],["2002-12-12",2.4533,2.4833,2.3333,2.375,3708600.0],["2002-12-13",2.3617,2.3733,2.2417,2.3283,6237600.0],["2002-12-16",2.335,2.4383,2.3283,2.4317,4529400.0],["2002-12-17",2.4333,2.5233,2.4133,2.48,7240800.0],["2002-12-18",2.4567,2.465,2.2833,2.3167,8399400.0],["2002-12-19",2.335,2.4067,2.2833,2.2933,8605800.0],["2002-12-20",2.375,2.3767,2.1367,2.1767,17390400.0],["2002-12-23",2.1667,2.3,2.125,2.28,7567200.0],["2002-12-24",2.2633,2.31,2.2517,2.29,1421400.0],["2002-12-26",2.3,2.31,2.1867,2.2183,3748200.0],["2002-12-27",2.2167,2.2567,2.17,2.185,1884600.0],["2002-12-30",2.22,2.235,2.135,2.1817,2656800.0],["2002-12-31",2.1833,2.225,2.1717,2.1867,2247600.0],["2003-01-02",2.195,2.2917,2.1767,2.2867,3678000.0],["2003-01-03",2.2917,2.3467,2.23,2.25,4168200.0],["2003-01-06",2.2667,2.3883,2.2583,2.3833,4614600.0],["2003-01-07",2.4367,2.5367,2.3917,2.4267,5276400.0],["2003-01-08",2.4167,2.4183,2.3283,2.3683,3409200.0],["2003-01-09",2.3733,2.4567,2.3717,2.4467,2905800.0],["2003-01-10",2.4083,2.495,2.3633,2.4617,3516000.0],["2003-01-13",2.485,2.52,2.445,2.4783,2179800.0],["2003-01-14",2.4817,2.6717,2.46,2.57,10976400.0],["2003-01-15",2.5983,2.6,2.475,2.495,3897600.0],["2003-01-16",2.475,2.5133,2.375,2.43,5028000.0],["2003-01-17",2.3833,2.3933,2.2533,2.2817,5144400.0],["2003-01-21",2.295,2.305,2.2367,2.2633,2442600.0],["2003-01-22",2.2967,2.3517,2.28,2.3,6603000.0],["2003-01-23",2.3283,2.3567,2.265,2.3017,3403200.0],["2003-01-24",2.2933,2.305,2.1967,2.1983,2562600.0],["2003-01-27",2.165,2.21,2.1167,2.165,4075800.0],["2003-01-28",2.175,2.2183,2.125,2.1833,3175200.0],["2003-01-29",2.18,2.1817,2.105,2.1617,2974800.0],["2003-01-30",2.1667,2.2217,2.08,2.1067,2946000.0],["2003-01-31",2.095,2.16,2.0733,2.1267,2923200.0],["2003-02-03",2.145,2.1667,2.1067,2.1233,3412800.0],["2003-02-04",2.12,2.12,2.0317,2.1,2517000.0],["2003-02-05",2.0933,2.0983,2.04,2.0633,4876800.0],["2003-02-06",2.0583,2.0867,2.025,2.04,1548000.0],["2003-02-07",2.05,2.06,1.9167,1.9417,4856400.0],["2003-02-10",1.9067,1.9533,1.9,1.9117,3781200.0],["2003-02-11",1.9333,1.9967,1.9283,1.9383,3886800.0],["2003-02-12",1.9417,1.965,1.9067,1.9417,3397800.0],["2003-02-13",1.9383,2.0883,1.935,2.0817,7201800.0],["2003-02-14",2.085,2.1267,2.0633,2.12,4000800.0],["2003-02-18",2.1833,2.2567,2.175,2.2083,6006000.0],["2003-02-19",2.1983,2.2167,2.1417,2.155,3104400.0],["2003-02-20",2.1483,2.1867,2.1417,2.1533,2899200.0],["2003-02-21",2.1517,2.1617,2.0417,2.1283,5955600.0],["2003-02-24",2.1233,2.1917,2.0967,2.1817,3779400.0],["2003-02-25",2.1683,2.1767,2.1033,2.1767,1689600.0],["2003-02-26",2.175,2.175,2.085,2.0983,1783800.0],["2003-02-27",2.095,2.14,2.0733,2.1033,1311000.0],["2003-02-28",2.095,2.1717,2.0683,2.1167,5136000.0],["2003-03-03",2.1083,2.1083,2.0083,2.0117,6865200.0],["2003-03-04",2.0117,2.075,1.98,2.06,5713800.0],["2003-03-05",2.0767,2.1017,2.0517,2.0833,2040000.0],["2003-03-06",2.05,2.1233,2.0417,2.12,2634000.0],["2003-03-07",2.0017,2.0933,1.9217,2.065,17840400.0],["2003-03-10",2.04,2.0583,1.9967,2.0367,2764200.0],["2003-03-11",2.0333,2.05,1.8917,1.9133,8670000.0],["2003-03-12",1.8767,1.91,1.7933,1.835,10745400.0],["2003-03-13",1.8767,2.0167,1.855,1.995,9008400.0],["2003-03-14",2.0617,2.2133,2.0583,2.1467,19834200.0],["2003-03-17",2.1583,2.3183,2.15,2.2783,14367000.0],["2003-03-18",2.3083,2.425,2.2917,2.4117,13931400.0],["2003-03-19",2.4017,2.4133,2.3133,2.3617,7144800.0],["2003-03-20",2.335,2.39,2.28,2.335,6524400.0],["2003-03-21",2.3667,2.3883,2.33,2.3467,3756000.0],["2003-03-24",2.305,2.3167,2.2317,2.235,3601800.0],["2003-03-25",2.2333,2.2967,2.2217,2.25,3516600.0],["2003-03-26",2.2617,2.2667,2.195,2.22,6203400.0],["2003-03-27",2.1917,2.2533,2.185,2.2067,2608800.0],["2003-03-28",2.2833,2.3433,2.2517,2.2733,6883200.0],["2003-03-31",2.2417,2.25,2.1517,2.1767,5476800.0],["2003-04-01",2.1833,2.2117,2.125,2.175,7747200.0],["2003-04-02",2.23,2.3867,2.2117,2.3667,14385000.0],["2003-04-03",2.4067,2.4833,2.3683,2.41,15297600.0],["2003-04-04",2.5367,2.6417,2.4633,2.4783,29770200.0],["2003-04-07",2.575,2.58,2.4617,2.4717,11470800.0],["2003-04-08",2.4633,2.485,2.4217,2.4417,4728000.0],["2003-04-09",2.4417,2.4683,2.3567,2.3667,4078800.0],["2003-04-10",2.3717,2.4117,2.3283,2.36,4434000.0],["2003-04-11",2.3767,2.3983,2.28,2.325,5976600.0],["2003-04-14",2.325,2.365,2.2933,2.3217,2880000.0],["2003-04-15",2.33,2.4083,2.3167,2.36,6937800.0],["2003-04-16",2.3933,2.4333,2.3667,2.4167,5685600.0],["2003-04-17",2.4283,2.4867,2.3983,2.4567,4915800.0],["2003-04-21",2.4983,2.52,2.4433,2.4867,3673200.0],["2003-04-22",2.4867,2.615,2.4717,2.6117,4416000.0],["2003-04-23",2.6067,2.695,2.585,2.6617,9457200.0],["2003-04-24",2.625,2.6333,2.4733,2.52,22905000.0],["2003-04-25",2.5133,2.515,2.4533,2.4617,8583000.0],["2003-04-28",2.475,2.5833,2.4717,2.5617,7011600.0],["2003-04-29",2.56,2.61,2.515,2.5167,3658200.0],["2003-04-30",2.5133,2.655,2.4733,2.6017,6697200.0],["2003-05-01",2.6017,2.6667,2.575,2.655,4701000.0],["2003-05-02",2.65,2.7767,2.64,2.7633,8420400.0],["2003-05-05",2.7767,2.9567,2.7683,2.8117,11691000.0],["2003-05-06",2.8233,2.8667,2.7533,2.82,11065800.0],["2003-05-07",2.8133,2.8417,2.7717,2.8217,7293600.0],["2003-05-08",2.8167,2.8667,2.7833,2.8183,14538600.0],["2003-05-09",2.835,2.8767,2.83,2.87,5206200.0],["2003-05-12",2.8717,2.9233,2.8283,2.915,3787200.0],["2003-05-13",2.8983,2.9917,2.875,2.9483,6603600.0],["2003-05-14",2.9567,3.0267,2.9533,3.0017,7691400.0],["2003-05-15",3.0,3.0333,2.9783,3.0183,4359600.0],["2003-05-16",3.025,3.06,2.985,3.055,5493600.0],["2003-05-19",3.06,3.06,2.8733,2.9017,2830200.0],["2003-05-20",2.9383,2.9817,2.895,2.9183,7453200.0],["2003-05-21",2.9233,2.985,2.9133,2.9733,1901400.0],["2003-05-22",2.9817,3.1183,2.975,3.075,4144200.0],["2003-05-23",3.2583,3.4083,3.205,3.3367,28819800.0],["2003-05-27",2.8833,3.19,2.8517,3.1233,51779400.0],["2003-05-28",3.1283,3.2133,3.1017,3.125,8517600.0],["2003-05-29",3.12,3.18,3.115,3.1517,7435200.0],["2003-05-30",3.1467,3.2217,3.135,3.17,5361600.0],["2003-06-02",3.185,3.2817,3.175,3.185,4486200.0],["2003-06-03",3.1733,3.2133,3.1367,3.1467,5208000.0],["2003-06-04",3.15,3.4917,3.14,3.47,13243200.0],["2003-06-05",3.4817,3.6367,3.4017,3.6367,12868800.0],["2003-06-06",3.6883,3.8183,3.65,3.69,17855400.0],["2003-06-09",3.655,3.655,3.4617,3.48,8662800.0],["2003-06-10",3.5,3.5867,3.4333,3.5183,9498000.0],["2003-06-11",3.515,3.61,3.4433,3.61,4353000.0],["2003-06-12",3.6133,3.6583,3.5467,3.5917,3846600.0],["2003-06-13",3.6,3.6,3.5133,3.56,3766800.0],["2003-06-16",3.5633,3.645,3.5533,3.595,6561600.0],["2003-06-17",3.61,3.6533,3.5617,3.5633,3820200.0],["2003-06-18",3.5667,3.8667,3.5567,3.8583,8008800.0],["2003-06-19",3.8667,3.9133,3.7033,3.835,9915000.0],["2003-06-20",3.6983,3.8567,3.6817,3.825,12839400.0],["2003-06-23",3.8417,3.87,3.7017,3.7233,6622800.0],["2003-06-24",3.7167,3.7383,3.56,3.6917,5976000.0],["2003-06-25",3.7367,3.8417,3.7083,3.805,9506400.0],["2003-06-26",3.7033,3.915,3.6917,3.7483,28666200.0],["2003-06-27",3.7517,3.78,3.695,3.7733,8241600.0],["2003-06-30",3.775,3.7933,3.6,3.6033,15704400.0],["2003-07-01",3.5983,3.6517,3.47,3.6467,8836800.0],["2003-07-02",3.6417,3.7833,3.6117,3.7817,6050400.0],["2003-07-03",3.755,3.8433,3.7333,3.82,4875000.0],["2003-07-07",3.8317,3.9283,3.825,3.895,3799800.0],["2003-07-08",3.8817,3.9517,3.85,3.925,4254600.0],["2003-07-09",3.915,3.965,3.8433,3.8833,6472200.0],["2003-07-10",3.8517,3.8517,3.7517,3.7733,3680400.0],["2003-07-11",3.77,3.9117,3.7683,3.85,5587200.0],["2003-07-14",3.89,3.965,3.83,3.8683,5623800.0],["2003-07-15",3.8917,3.8917,3.775,3.7967,4426200.0],["2003-07-16",3.8233,3.825,3.6233,3.6583,8419200.0],["2003-07-17",3.6,3.625,3.4733,3.5067,9708000.0],["2003-07-18",3.5067,3.545,3.4533,3.54,7686600.0],["2003-07-21",3.5333,3.5333,3.4317,3.435,4250400.0],["2003-07-22",3.4417,3.4917,3.405,3.4883,7646400.0],["2003-07-23",3.495,3.59,3.4233,3.5633,10381800.0],["2003-07-24",3.57,3.7583,3.5683,3.6683,14002800.0],["2003-07-25",3.6867,3.825,3.6767,3.8233,13882200.0],["2003-07-28",3.83,3.875,3.7133,3.725,5715600.0],["2003-07-29",3.7333,3.7383,3.6033,3.685,3469200.0],["2003-07-30",3.6867,3.71,3.5867,3.6083,4207800.0],["2003-07-31",3.6467,4.1617,3.6467,4.0133,37079400.0],["2003-08-01",4.0167,4.86,4.0017,4.5467,87669000.0],["2003-08-04",4.5167,4.7667,4.35,4.7133,26119800.0],["2003-08-05",4.6517,4.655,4.1767,4.1867,31566600.0],["2003-08-06",3.88,4.1333,3.785,4.0817,38700600.0],["2003-08-07",4.05,4.245,4.05,4.1333,11281800.0],["2003-08-08",4.175,4.25,4.0333,4.1017,7180800.0],["2003-08-11",4.0867,4.1833,4.0567,4.1467,3252600.0],["2003-08-12",4.1517,4.1883,4.115,4.1867,2472000.0],["2003-08-13",4.1683,4.3217,4.1417,4.285,7339200.0],["2003-08-14",4.28,4.3,4.185,4.2683,7859400.0],["2003-08-15",4.2667,4.365,4.225,4.3283,3046200.0],["2003-08-18",4.4833,4.6417,4.4367,4.5767,11945400.0],["2003-08-19",4.5767,4.6917,4.5767,4.64,8906400.0],["2003-08-20",4.615,4.6617,4.5267,4.6067,3656400.0],["2003-08-21",4.6367,4.9333,4.6367,4.9217,15185400.0],["2003-08-22",4.975,5.0,4.7417,4.79,12097200.0],["2003-08-25",4.725,4.7383,4.5683,4.6433,8446800.0],["2003-08-26",4.6583,4.6967,4.5867,4.61,7530600.0],["2003-08-27",4.6083,4.73,4.5717,4.635,7209600.0],["2003-08-28",4.6483,4.7333,4.6367,4.7217,8477400.0],["2003-08-29",4.73,4.8017,4.6883,4.7467,5210400.0],["2003-09-02",4.4983,4.6583,4.4617,4.5533,25729200.0],["2003-09-03",4.5667,4.7067,4.5667,4.6683,14659800.0],["2003-09-04",4.65,4.7117,4.6333,4.7,8656200.0],["2003-09-05",4.65,4.7733,4.6233,4.6417,5484600.0],["2003-09-08",4.66,4.72,4.6133,4.7067,20001600.0],["2003-09-09",5.7867,5.84,5.6,5.7583,82732200.0],["2003-09-10",5.65,5.6833,5.36,5.365,34990800.0],["2003-09-11",5.3833,5.4867,5.34,5.4667,13402800.0],["2003-09-12",5.44,5.4417,5.275,5.3267,12387600.0],["2003-09-15",5.2783,5.3567,5.2,5.2833,8174400.0],["2003-09-16",5.3167,5.4283,5.31,5.395,11487600.0],["2003-09-17",5.4017,5.5983,5.3917,5.525,9793200.0],["2003-09-18",5.675,5.815,5.6333,5.7,16546800.0],["2003-09-19",5.675,5.7183,5.6033,5.6183,7685400.0],["2003-09-22",5.5767,5.6733,5.5,5.5967,7826400.0],["2003-09-23",5.6333,6.0467,5.625,6.0267,22392600.0],["2003-09-24",6.0317,6.035,5.7867,5.83,22352400.0],["2003-09-25",5.9167,5.9933,5.78,5.9533,19943400.0],["2003-09-26",6.3117,6.5117,6.175,6.215,59911800.0],["2003-09-29",6.25,6.435,6.23,6.4167,21523800.0],["2003-09-30",6.4033,6.41,6.145,6.3667,20435400.0],["2003-10-01",6.2417,6.4067,6.1717,6.3433,30290400.0],["2003-10-02",6.3267,6.5667,6.2917,6.4833,15550800.0],["2003-10-03",6.5833,7.0167,6.5833,6.9583,26400600.0],["2003-10-06",7.07,7.3583,7.0533,7.3367,22654200.0],["2003-10-07",7.2783,7.4283,7.22,7.325,18910200.0],["2003-10-08",7.3567,7.365,7.2083,7.295,11553000.0],["2003-10-09",7.4067,7.4717,7.095,7.1983,20379600.0],["2003-10-10",7.1783,7.2417,7.055,7.1433,12250800.0],["2003-10-13",7.1667,7.4383,7.155,7.33,11425200.0],["2003-10-14",7.2967,7.3733,7.155,7.2583,9733800.0],["2003-10-15",7.325,7.345,6.9917,7.0517,9994800.0],["2003-10-16",6.9983,7.3133,6.975,7.2867,12088200.0],["2003-10-17",7.2417,7.2833,7.0533,7.0767,10075200.0],["2003-10-20",7.0817,7.2817,7.065,7.245,11839200.0],["2003-10-21",7.2733,7.6167,7.2383,7.5183,18891000.0],["2003-10-22",7.4967,7.4967,7.255,7.2917,11079000.0],["2003-10-23",7.0617,7.31,7.05,7.195,10079400.0],["2003-10-24",7.1833,7.2967,7.0067,7.2433,11134200.0],["2003-10-27",7.29,7.3517,7.1783,7.2183,6106800.0],["2003-10-28",7.235,7.4067,7.225,7.3917,11829000.0],["2003-10-29",7.3833,7.4833,7.33,7.4167,7763400.0],["2003-10-30",7.5233,7.555,7.2883,7.345,10554000.0],["2003-10-31",7.3333,7.4583,7.2917,7.3533,6108600.0],["2003-11-03",7.3917,7.6767,7.34,7.5933,12171600.0],["2003-11-04",7.61,7.9833,7.605,7.7667,19899600.0],["2003-11-05",7.7333,7.87,7.6017,7.7967,10912800.0],["2003-11-06",7.785,7.9183,7.75,7.8317,9547800.0],["2003-11-07",7.925,7.9583,7.6433,7.645,10716000.0],["2003-11-10",7.6583,7.6667,7.5033,7.535,9536400.0],["2003-11-11",7.5,7.615,7.46,7.4833,9757200.0],["2003-11-12",7.5233,7.6617,7.5,7.6183,8715600.0],["2003-11-13",7.6333,7.6333,7.4217,7.465,15914400.0],["2003-11-14",7.4333,7.5917,7.3067,7.3117,12443400.0],["2003-11-17",7.2083,7.4017,7.1917,7.325,16596000.0],["2003-11-18",7.4083,7.51,7.2083,7.2133,14618400.0],["2003-11-19",7.22,7.3667,7.0533,7.3183,20325600.0],["2003-11-20",7.2583,7.625,7.235,7.2783,17242200.0],["2003-11-21",7.1683,7.2917,7.0517,7.245,14980200.0],["2003-11-24",7.3117,7.6033,7.3,7.5683,12566400.0],["2003-11-25",7.665,7.8133,7.5033,7.6,21795600.0],["2003-11-26",7.6667,7.7433,7.4667,7.6417,10678200.0],["2003-11-28",7.6517,7.77,7.595,7.615,5340600.0],["2003-12-01",7.675,8.0917,7.675,8.025,19978200.0],["2003-12-02",7.99,8.12,7.9133,7.9267,12750000.0],["2003-12-03",7.975,8.055,7.6983,7.7017,21364200.0],["2003-12-04",7.7683,7.8183,7.375,7.5917,15436800.0],["2003-12-05",7.5133,7.615,7.4783,7.4933,11611200.0],["2003-12-08",7.4767,7.5533,7.39,7.5083,15660600.0],["2003-12-09",7.5517,7.5733,7.195,7.21,22254600.0],["2003-12-10",7.2367,7.2467,7.1017,7.225,18367200.0],["2003-12-11",7.2417,7.4917,7.225,7.385,11492400.0],["2003-12-12",7.5167,7.5817,7.4033,7.4317,12913200.0],["2003-12-15",7.605,7.625,7.345,7.3583,13663200.0],["2003-12-16",7.335,7.4517,7.255,7.3133,12813600.0],["2003-12-17",7.32,7.4783,7.2783,7.4417,13825200.0],["2003-12-18",7.4933,7.605,7.4517,7.5583,12259800.0],["2003-12-19",7.59,7.6583,7.415,7.4617,34969800.0],["2003-12-22",7.5483,7.7867,7.5017,7.6833,26895600.0],["2003-12-23",9.75,11.655,9.7167,11.6017,350252400.0],["2003-12-24",11.7667,11.825,11.23,11.3417,103882200.0],["2003-12-26",11.4017,11.43,11.1283,11.31,35451600.0],["2003-12-29",11.2667,11.365,11.1367,11.1817,30787200.0],["2003-12-30",11.1717,11.3,11.1133,11.27,20991000.0],["2003-12-31",11.3,11.3533,11.135,11.1383,15158400.0],["2004-01-02",11.1933,11.5783,11.015,11.54,34548000.0],["2004-01-05",11.6583,12.235,11.61,12.1167,45340800.0],["2004-01-06",12.075,12.3167,11.9817,12.115,30994800.0],["2004-01-07",12.1633,12.2667,12.03,12.1433,25302600.0],["2004-01-08",11.8883,11.9583,11.6917,11.9,29777400.0],["2004-01-09",11.8333,12.7483,11.7917,12.7083,51898800.0],["2004-01-12",12.8067,13.01,12.5517,12.93,37335600.0],["2004-01-13",12.6917,12.91,12.6833,12.78,27882600.0],["2004-01-14",12.9167,13.245,12.6333,13.2017,38618400.0],["2004-01-15",13.3333,13.7283,13.2517,13.6667,72806400.0],["2004-01-16",13.74,14.0,13.4383,13.9417,43888200.0],["2004-01-20",14.07,14.655,14.0033,14.63,39752400.0],["2004-01-21",14.5083,14.625,14.2467,14.31,48945600.0],["2004-01-22",14.2467,14.3867,14.0367,14.0767,26394000.0],["2004-01-23",14.0917,14.5333,13.9567,14.1917,32861400.0],["2004-01-26",14.4167,15.15,14.2683,15.1267,60727800.0],["2004-01-27",15.15,15.25,14.905,14.9467,28919400.0],["2004-01-28",15.0833,15.0833,14.1383,14.17,37449600.0],["2004-01-29",14.3667,14.435,13.8417,14.3183,44472000.0],["2004-01-30",14.265,14.5567,14.19,14.5033,27634200.0],["2004-02-02",14.5467,14.6667,13.9533,14.0117,30121200.0],["2004-02-03",13.845,14.4333,13.845,14.2833,35107800.0],["2004-02-04",14.11,14.4083,13.92,14.3517,35106600.0],["2004-02-05",14.45,14.9217,14.385,14.725,35065200.0],["2004-02-06",14.85,15.3217,14.7483,15.2833,38977800.0],["2004-02-09",15.3183,15.5167,15.13,15.2783,29915400.0],["2004-02-10",15.2217,15.4333,15.075,15.24,22602000.0],["2004-02-11",15.3,15.6583,15.2367,15.6467,30510600.0],["2004-02-12",15.385,15.8617,15.3583,15.7417,28221000.0],["2004-02-13",15.8117,15.8917,15.6,15.8083,26464800.0],["2004-02-17",15.93,16.0,15.69,15.7433,20201400.0],["2004-02-18",15.6567,15.825,15.38,15.4667,22119000.0],["2004-02-19",15.5383,15.62,15.2067,15.2317,23715600.0],["2004-02-20",15.3333,15.3333,14.9183,15.03,28543800.0],["2004-02-23",15.0883,15.2117,14.5033,14.6,33037800.0],["2004-02-24",14.54,14.9,14.5083,14.8183,28189200.0],["2004-02-25",14.8233,15.4667,14.8067,15.4333,28610400.0],["2004-02-26",15.4333,16.1333,15.2867,16.1,38363400.0],["2004-02-27",16.1083,16.5817,15.9517,16.4833,45756600.0],["2004-03-01",16.6017,16.8317,16.4267,16.8067,34740000.0],["2004-03-02",16.795,16.9167,16.3983,16.4167,35637600.0],["2004-03-03",16.38,16.4083,16.0133,16.315,25819800.0],["2004-03-04",16.3167,16.665,16.305,16.6517,17514600.0],["2004-03-05",16.5,16.9417,16.4167,16.66,28063800.0],["2004-03-08",16.6333,16.775,16.13,16.1333,19863600.0],["2004-03-09",16.13,16.25,15.8833,16.155,22476600.0],["2004-03-10",16.215,16.4117,15.7917,15.8383,24589800.0],["2004-03-11",15.6983,15.8133,15.4083,15.5167,28764600.0],["2004-03-12",15.7333,15.9067,15.6533,15.88,16966800.0],["2004-03-15",15.7633,15.855,15.41,15.4567,19340400.0],["2004-03-16",15.7,15.7817,15.27,15.5183,24195600.0],["2004-03-17",15.6917,15.8783,15.4433,15.7733,19791600.0],["2004-03-18",15.6667,15.8917,15.5767,15.8333,18093600.0],["2004-03-19",15.86,16.25,15.7517,16.065,23660400.0],["2004-03-22",15.9667,16.1233,14.775,15.0667,49075200.0],["2004-03-23",15.3167,15.425,14.2367,14.44,70639200.0],["2004-03-24",14.4117,14.565,13.85,14.3367,59845800.0],["2004-03-25",14.4167,14.8933,14.1433,14.87,46065600.0],["2004-03-26",14.805,15.2,14.77,14.9467,25108200.0],["2004-03-29",15.6667,15.795,15.3383,15.6633,36238800.0],["2004-03-30",15.6067,16.2333,15.56,16.02,44379000.0],["2004-03-31",16.0083,16.4433,15.5167,15.555,36766800.0],["2004-04-01",15.5883,16.0767,15.3783,15.96,28074000.0],["2004-04-02",16.3017,17.5617,16.1517,17.3567,67377600.0],["2004-04-05",17.4583,18.1,17.4317,17.8083,42210600.0],["2004-04-06",17.59,18.3533,17.5567,18.2967,41135400.0],["2004-04-07",18.55,18.5583,17.815,17.9967,47859000.0],["2004-04-08",17.915,17.9833,17.02,17.5817,57774000.0],["2004-04-12",17.425,18.265,17.375,18.1767,27085800.0],["2004-04-13",18.185,18.3217,17.3083,17.5033,27500400.0],["2004-04-14",17.2033,17.5883,17.0583,17.125,27756000.0],["2004-04-15",17.25,17.3167,16.6333,17.0617,31168200.0],["2004-04-16",16.9383,17.1017,16.6983,16.7583,27021600.0],["2004-04-19",16.6683,17.475,16.395,17.4117,36781200.0],["2004-04-20",17.3383,17.7,16.435,16.5133,43655400.0],["2004-04-21",16.9,17.1183,16.4617,17.0,31713000.0],["2004-04-22",16.915,17.5633,16.4783,17.54,38445000.0],["2004-04-23",17.6,17.7333,17.075,17.1983,22334400.0],["2004-04-26",17.34,17.6033,17.085,17.215,16101600.0],["2004-04-27",17.235,17.3367,16.0833,16.2567,32792400.0],["2004-04-28",16.0833,16.3133,15.355,15.4517,39564000.0],["2004-04-29",15.4083,15.8183,15.1333,15.4233,34480800.0],["2004-04-30",15.55,15.7,14.1683,14.5167,47095800.0],["2004-05-03",14.64,15.04,14.2333,14.9217,34843800.0],["2004-05-04",15.0667,15.6233,14.9667,15.3833,31308000.0],["2004-05-05",15.9167,15.9817,15.6333,15.7217,27423600.0],["2004-05-06",15.4867,15.5167,14.9033,15.1833,34473000.0],["2004-05-07",15.0483,15.5,15.0317,15.1167,22920000.0],["2004-05-10",14.8283,14.9583,14.5667,14.92,26839200.0],["2004-05-11",15.1417,15.53,15.0833,15.5033,25065000.0],["2004-05-12",15.395,15.63,14.9283,15.5617,30559200.0],["2004-05-13",15.4167,15.8167,15.36,15.7333,27298200.0],["2004-05-14",15.69,15.805,15.4083,15.435,20847600.0],["2004-05-17",15.1,15.6167,15.0833,15.5,26897400.0],["2004-05-18",16.4417,16.6917,15.6033,16.6633,53667000.0],["2004-05-19",17.2117,17.9433,17.0933,17.3483,118393200.0],["2004-05-20",17.5083,17.62,17.135,17.325,39554400.0],["2004-05-21",17.4583,18.17,17.45,18.17,54629400.0],["2004-05-24",18.6117,19.1533,18.3667,19.0783,57468000.0],["2004-05-25",19.03,19.4,18.7667,19.2283,65770200.0],["2004-05-26",19.1167,19.4717,19.0467,19.1367,42067800.0],["2004-05-27",19.2583,19.5633,18.9333,19.39,42007800.0],["2004-05-28",19.3417,20.155,19.2583,19.9883,51117600.0],["2004-06-01",19.9083,20.6217,19.9017,20.45,58684800.0],["2004-06-02",20.6333,20.6767,19.7917,19.8283,50070000.0],["2004-06-03",19.36,19.4167,18.6683,18.7,59072400.0],["2004-06-04",19.0,19.5333,18.9917,19.3583,50314800.0],["2004-06-07",19.3367,19.4267,18.25,18.8633,26651400.0],["2004-06-08",18.57,19.3367,18.5033,18.9833,25179600.0],["2004-06-09",18.7333,19.02,18.4567,18.62,13361100.0],["2004-06-10",18.7233,18.9333,18.4067,18.8833,11604000.0],["2004-06-14",18.7867,18.81,17.93,18.1233,21555900.0],["2004-06-15",18.4133,19.0267,18.34,19.02,25484100.0],["2004-06-16",19.0767,19.2867,18.7933,19.19,13305000.0],["2004-06-17",19.1667,19.72,18.9,19.4667,25570800.0],["2004-06-18",19.6833,20.0,19.5567,19.8433,23714700.0],["2004-06-21",19.9733,20.1,19.2667,19.31,15760800.0],["2004-06-22",19.8333,19.8767,18.85,19.45,26119200.0],["2004-06-23",19.3333,20.4133,19.3033,20.0767,25588500.0],["2004-06-24",20.1167,20.5433,19.97,20.3433,18084600.0],["2004-06-25",20.4333,20.5,19.9367,20.23,13943400.0],["2004-06-28",20.7167,20.8433,20.0733,20.33,23686800.0],["2004-06-29",20.3267,20.3767,19.7833,19.7933,33133500.0],["2004-06-30",21.8867,23.0867,21.5333,22.8167,95670900.0],["2004-07-01",22.78,24.0233,22.59,23.8233,59267100.0],["2004-07-02",23.5267,23.8967,23.3033,23.6367,22870500.0],["2004-07-06",23.4667,23.6167,22.5567,22.64,28970400.0],["2004-07-07",22.77,22.9467,22.2933,22.55,17907000.0],["2004-07-08",22.3333,22.8567,22.24,22.54,15452700.0],["2004-07-09",22.8967,22.9133,22.15,22.2467,13706400.0],["2004-07-12",22.12,22.3767,21.5033,21.8767,18770700.0],["2004-07-13",22.2733,22.4367,22.0433,22.28,19479900.0],["2004-07-14",21.98,22.34,21.28,21.98,33903900.0],["2004-07-15",22.0167,22.1,20.45,20.5367,45855000.0],["2004-07-16",20.8467,21.01,19.71,20.9667,60207600.0],["2004-07-19",20.91,21.4,20.5767,21.0933,30513600.0],["2004-07-20",21.0333,21.1267,19.8967,20.56,35364900.0],["2004-07-21",20.67,20.7,20.02,20.1967,26232900.0],["2004-07-22",19.9533,20.5267,19.5833,20.28,21561300.0],["2004-07-23",20.0867,20.5333,19.7333,20.1267,17442000.0],["2004-07-26",20.25,20.2667,18.9167,20.0433,23868300.0],["2004-07-27",20.29,20.4433,19.1,20.4,24717900.0],["2004-07-28",20.35,20.9333,19.7067,20.74,26556900.0],["2004-07-29",20.8667,20.95,20.3667,20.5867,16915800.0],["2004-07-30",20.4767,20.8333,20.2667,20.5567,11100600.0],["2004-08-02",19.83,20.4967,19.8233,20.46,14395800.0],["2004-08-03",20.32,20.8267,20.1033,20.1467,14288100.0],["2004-08-04",20.0833,20.3267,19.82,20.1,14623500.0],["2004-08-05",20.2833,20.3233,18.5967,18.7767,25917300.0],["2004-08-06",18.34,18.72,17.7733,17.9633,34205100.0],["2004-08-09",18.1633,18.5767,17.7867,18.3867,25410000.0],["2004-08-10",18.5633,19.0067,18.35,18.8167,18992400.0],["2004-08-11",18.4533,18.5233,17.9333,18.29,24241500.0],["2004-08-12",18.0433,18.29,17.4167,17.7867,26415900.0],["2004-08-13",17.98,18.1667,17.5067,17.7633,15534000.0],["2004-08-16",18.05,18.9633,17.7533,18.7567,25110000.0],["2004-08-17",19.1267,19.6767,19.0233,19.1033,26493600.0],["2004-08-18",19.01,19.88,18.82,19.8467,23821200.0],["2004-08-19",20.0733,20.1667,19.54,19.7067,22412400.0],["2004-08-20",19.62,20.65,19.4933,20.59,25782300.0],["2004-08-23",20.7367,21.28,20.67,21.01,25586700.0],["2004-08-24",21.2333,21.33,20.5667,20.75,24757800.0],["2004-08-25",21.0367,21.25,20.3367,21.1233,19849500.0],["2004-08-26",20.9133,21.5233,20.6533,20.7933,20341500.0],["2004-08-27",20.8233,21.1267,20.8233,20.9767,8935500.0],["2004-08-30",20.9533,20.9533,20.5033,20.5533,8877900.0],["2004-08-31",20.5567,20.6367,19.8467,20.0733,18828300.0],["2004-09-01",19.9467,20.51,19.8667,20.2333,16892400.0],["2004-09-02",20.2833,21.2733,20.23,21.07,16632000.0],["2004-09-03",21.0033,21.2133,20.57,20.7867,14773500.0],["2004-09-07",21.2833,22.0333,21.0367,21.8167,34780500.0],["2004-09-08",21.8233,21.9833,21.52,21.63,18729300.0],["2004-09-09",21.8467,22.27,21.5833,22.2267,20371800.0],["2004-09-10",22.3033,22.7067,21.94,22.6967,18741300.0],["2004-09-13",22.9167,23.1233,22.6,22.7733,19466400.0],["2004-09-14",22.6733,22.9767,22.5367,22.88,13940400.0],["2004-09-15",22.9933,23.7967,22.9033,23.3433,26088000.0],["2004-09-16",23.8633,24.8633,23.7967,24.3667,37426200.0],["2004-09-17",24.43,24.9333,23.9967,24.4367,30298200.0],["2004-09-20",24.6333,24.9167,24.1133,24.87,20971800.0],["2004-09-21",25.2,25.5167,24.5067,25.4833,31860000.0],["2004-09-22",25.2333,25.3067,24.5333,24.5333,23165700.0],["2004-09-23",24.7033,25.0,24.12,24.8033,23014500.0],["2004-09-24",24.83,25.3,24.7,24.8567,16865400.0],["2004-09-27",24.6333,25.17,24.47,25.04,20451300.0],["2004-09-28",25.2467,25.6967,24.95,25.66,22920600.0],["2004-09-29",25.6533,25.81,25.39,25.5667,19893000.0],["2004-09-30",25.6333,25.7167,25.0067,25.4467,35906400.0],["2004-10-01",24.75,25.56,24.4333,24.6,56162700.0],["2004-10-04",25.05,25.6733,24.5233,25.4567,43093200.0],["2004-10-05",25.2467,25.5467,24.8567,24.93,20753400.0],["2004-10-06",25.04,25.5133,24.7633,25.4667,18082500.0],["2004-10-07",25.79,26.2633,25.5933,25.7867,30174300.0],["2004-10-08",25.5533,25.9667,25.11,25.2367,18288300.0],["2004-10-11",25.3833,25.5333,25.0867,25.38,11589900.0],["2004-10-12",25.2633,25.72,24.9133,25.6567,18180300.0],["2004-10-13",26.1133,26.2433,25.65,25.9733,25865700.0],["2004-10-14",26.0267,26.7267,25.8433,26.6,25842300.0],["2004-10-15",26.5867,27.4667,26.5767,27.25,31434600.0],["2004-10-18",27.1633,28.5967,27.0667,28.56,32518800.0],["2004-10-19",29.1433,29.6233,27.8667,27.9833,50770500.0],["2004-10-20",28.17,29.3067,27.9833,29.1833,37418100.0],["2004-10-21",29.5633,30.0167,29.2267,29.8533,35408700.0],["2004-10-22",29.4767,29.64,28.62,28.6333,23433900.0],["2004-10-25",28.6767,28.9,27.9567,28.1567,25687500.0],["2004-10-26",28.52,29.1333,28.0333,28.6967,21716700.0],["2004-10-27",28.78,29.9667,28.55,29.8867,20956200.0],["2004-10-28",29.29,29.8567,29.1233,29.3833,20600700.0],["2004-10-29",29.2533,29.8067,29.0833,29.4,19042800.0],["2004-11-01",29.48,31.1167,29.2233,30.9667,30588600.0],["2004-11-02",31.1233,31.6533,30.6767,31.32,27396600.0],["2004-11-03",31.6567,31.7233,27.95,28.1733,66083700.0],["2004-11-04",28.33,29.83,26.8133,29.36,75649200.0],["2004-11-05",29.75,29.7767,25.6667,25.9167,101982000.0],["2004-11-08",26.9067,27.1233,25.1933,25.9867,64838100.0],["2004-11-09",25.8767,26.5967,24.0567,26.3033,110947800.0],["2004-11-10",26.57,27.39,26.5533,27.1133,45023700.0],["2004-11-11",27.9167,28.0567,27.2333,28.0,37256100.0],["2004-11-12",28.0667,28.2533,26.8,27.6667,31144800.0],["2004-11-15",28.0067,28.11,27.2,27.52,24776400.0],["2004-11-16",27.46,27.68,27.0467,27.2767,19746000.0],["2004-11-17",28.0,29.2,27.85,29.1133,35222100.0],["2004-11-18",29.1,29.4633,28.1367,28.35,34626600.0],["2004-11-19",28.42,28.9933,28.1,28.3367,19596300.0],["2004-11-22",28.49,28.9067,27.5067,28.8033,22264800.0],["2004-11-23",28.9,29.0967,28.51,28.9167,13766400.0],["2004-11-24",29.21,29.39,28.8,29.3133,12178800.0],["2004-11-26",29.43,29.5667,29.1667,29.32,4956900.0],["2004-11-29",29.64,29.73,28.7033,28.9767,16719300.0],["2004-11-30",28.9333,29.7667,28.9333,29.6567,18315300.0],["2004-12-01",29.5433,30.25,29.4767,29.63,17571900.0],["2004-12-02",29.9233,30.95,29.6833,30.95,25591200.0],["2004-12-03",31.11,31.3333,30.4867,30.6667,21214500.0],["2004-12-06",30.8467,31.6233,29.58,29.94,45514800.0],["2004-12-07",30.3167,30.6567,29.5867,29.87,29390100.0],["2004-12-08",30.3667,30.8467,30.1167,30.5733,21446100.0],["2004-12-09",30.7467,30.8067,29.7367,29.8467,25348500.0],["2004-12-10",30.03,30.2067,29.19,29.4567,23788800.0],["2004-12-13",29.4567,30.15,29.1967,30.03,16796100.0],["2004-12-14",30.06,34.52,27.3933,28.48,106102200.0],["2004-12-15",27.4667,28.2333,26.8567,27.5333,70881900.0],["2004-12-16",27.9033,28.25,27.5067,27.69,25890600.0],["2004-12-17",28.43,28.5233,27.94,28.45,20824200.0],["2004-12-20",28.7667,29.0667,28.2467,28.93,18382500.0],["2004-12-21",29.2433,29.3167,28.53,29.0133,29828100.0],["2004-12-22",27.9,28.2133,27.3933,27.83,48695400.0],["2004-12-23",27.71,28.1667,27.71,27.98,12108600.0],["2004-12-27",28.2533,28.2633,27.8467,28.0633,10487100.0],["2004-12-28",28.18,28.3667,28.0567,28.3367,6804300.0],["2004-12-29",28.3,28.48,27.8267,27.8733,12114000.0],["2004-12-30",28.0167,28.1533,27.6,27.6333,10052400.0],["2004-12-31",27.7433,27.7933,27.3633,27.4733,7439100.0],["2005-01-03",27.75,27.88,26.2767,26.4167,24054600.0],["2005-01-04",26.5633,26.62,25.4367,25.62,30046500.0],["2005-01-05",25.52,26.2433,25.4567,25.6367,18666600.0],["2005-01-06",25.87,26.0667,24.8667,24.9167,23162400.0],["2005-01-07",25.0067,25.22,24.12,24.7667,33445500.0],["2005-01-10",24.74,25.1033,24.0667,24.3167,23478000.0],["2005-01-11",23.7633,24.8333,23.7,24.34,23754000.0],["2005-01-12",24.86,26.1567,24.84,26.1433,32747700.0],["2005-01-13",26.0633,26.1333,25.0333,25.0533,18834300.0],["2005-01-14",25.18,25.7433,25.1033,25.4633,15912900.0],["2005-01-18",25.4333,25.6733,24.74,25.4967,18482100.0],["2005-01-19",25.5833,26.0567,25.0133,25.0733,16023900.0],["2005-01-20",24.75,24.9333,24.1067,24.2333,15579600.0],["2005-01-21",24.3633,24.5633,23.3433,23.4333,26319900.0],["2005-01-24",22.9667,23.05,21.3367,22.04,71651400.0],["2005-01-25",22.9833,23.2667,22.5233,23.0933,34842300.0],["2005-01-26",23.7667,24.1167,23.0267,23.9733,27975900.0],["2005-01-27",23.9667,23.9667,22.9267,23.3167,23744400.0],["2005-01-28",23.3333,23.66,23.0633,23.4533,13823100.0],["2005-01-31",23.8167,23.9833,23.52,23.7633,12615000.0],["2005-02-01",23.7667,25.5633,23.65,25.3233,39819600.0],["2005-02-02",25.0533,25.5233,24.7533,25.4067,21862500.0],["2005-02-03",25.2333,25.3967,24.7,24.94,11373900.0],["2005-02-04",24.87,25.89,24.73,25.81,19425900.0],["2005-02-07",25.7267,25.7467,24.9667,25.1,14435700.0],["2005-02-08",25.1867,25.78,25.1067,25.4367,13078200.0],["2005-02-09",25.5333,26.1067,25.1033,25.45,17445600.0],["2005-02-10",25.5733,25.6133,24.4133,24.8167,17843700.0],["2005-02-11",25.03,25.5833,24.4,25.3267,18486600.0],["2005-02-14",25.1767,25.8867,25.0167,25.7133,14725800.0],["2005-02-15",25.7333,26.45,25.5167,25.9667,26659800.0],["2005-02-16",25.8333,26.05,25.4567,25.7933,14955900.0],["2005-02-17",25.51,25.96,25.1667,25.18,12909900.0],["2005-02-18",25.2467,25.2633,24.53,24.5933,17979600.0],["2005-02-22",24.17,24.46,23.53,23.6333,27033900.0],["2005-02-23",24.0667,24.0767,22.93,23.11,27536100.0],["2005-02-24",22.92,23.2867,21.95,23.16,43785600.0],["2005-02-25",23.01,23.3933,21.5667,21.7833,40132200.0],["2005-02-28",21.84,22.6667,21.7867,22.0367,26377500.0],["2005-03-01",22.1333,22.8267,21.56,22.62,31429200.0],["2005-03-02",22.6167,22.9667,22.2933,22.8333,21737400.0],["2005-03-03",23.0267,23.0767,22.27,22.36,21805200.0],["2005-03-04",22.6333,22.9033,22.32,22.44,16871100.0],["2005-03-07",21.7533,21.97,20.6167,20.74,59866500.0],["2005-03-08",21.1,21.5667,20.79,21.3833,33568800.0],["2005-03-09",21.22,21.43,21.04,21.18,19950300.0],["2005-03-10",21.25,21.33,20.2933,20.7033,28366800.0],["2005-03-11",20.7367,21.0167,20.0933,20.21,23230800.0],["2005-03-14",20.8967,22.63,20.5733,22.1033,55259400.0],["2005-03-15",22.6667,23.2167,22.05,22.3633,40964400.0],["2005-03-16",27.1467,27.29,25.4333,26.32,178812600.0],["2005-03-17",26.2367,27.1333,26.01,27.07,53280000.0],["2005-03-18",26.9567,27.8333,26.8167,27.71,48624000.0],["2005-03-21",27.6767,27.71,26.95,27.38,22772100.0],["2005-03-22",26.9167,27.0833,25.6333,25.7833,35125500.0],["2005-03-23",25.78,26.4133,25.4667,25.5033,36829200.0],["2005-03-24",25.7467,25.9,24.6833,24.8333,35462400.0],["2005-03-28",24.8667,25.1567,24.35,24.8333,25864500.0],["2005-03-29",24.75,25.0967,24.3367,24.4,19243500.0],["2005-03-30",24.56,25.8,24.5033,25.7067,37857300.0],["2005-03-31",25.68,25.84,25.2,25.4733,20911800.0],["2005-04-01",25.8333,25.89,24.9333,25.0367,24833400.0],["2005-04-04",24.45,25.41,24.22,25.05,35808000.0],["2005-04-05",25.2767,25.33,24.67,24.8,37012200.0],["2005-04-06",23.8067,24.7167,23.7067,24.3067,71905500.0],["2005-04-07",24.2167,25.05,24.0367,25.02,31490100.0],["2005-04-08",24.8833,25.9167,24.8633,25.74,39276900.0],["2005-04-11",25.6233,25.6333,25.0667,25.24,19470600.0],["2005-04-12",25.2433,25.4167,24.6167,25.1333,21891600.0],["2005-04-13",25.1733,25.4667,24.7833,24.85,24587100.0],["2005-04-14",25.0133,25.0533,23.6367,23.7767,30019800.0],["2005-04-15",23.5467,24.05,23.1333,23.2333,33270900.0],["2005-04-18",23.1767,23.3267,22.42,22.9233,27442500.0],["2005-04-19",23.3333,23.5433,22.8667,23.0667,24921000.0],["2005-04-20",23.2,23.4433,22.4633,22.59,23981400.0],["2005-04-21",22.86,23.0733,21.7033,22.36,37945500.0],["2005-04-22",22.33,22.33,21.7367,21.84,16342800.0],["2005-04-25",21.5667,23.0167,21.39,23.01,24846600.0],["2005-04-26",22.6267,22.94,21.8233,21.84,31700700.0],["2005-04-27",21.8,22.2167,21.4167,21.62,21924000.0],["2005-04-28",21.5367,21.8833,21.1,21.2,18100500.0],["2005-04-29",21.45,21.7967,20.6233,21.47,30077100.0],["2005-05-02",21.6,22.0233,21.5333,21.83,16211700.0],["2005-05-03",21.6767,21.8267,21.2667,21.39,15542700.0],["2005-05-04",21.5833,21.73,21.3867,21.6467,15401400.0],["2005-05-05",22.1867,22.96,21.9433,22.7133,34697100.0],["2005-05-06",23.0733,23.1733,22.25,22.6467,28647000.0],["2005-05-09",22.9833,23.4833,22.6833,23.34,30705900.0],["2005-05-10",23.21,23.6533,23.04,23.5733,30735000.0],["2005-05-11",23.51,23.7967,23.2333,23.7133,24729900.0],["2005-05-12",23.5167,24.0333,22.8367,23.0167,34089000.0],["2005-05-13",22.7033,23.5433,22.3467,23.5267,37437600.0],["2005-05-16",23.4,23.56,22.8367,23.3033,25579200.0],["2005-05-17",23.27,24.1933,23.0867,24.15,29997600.0],["2005-05-18",24.2967,25.4167,24.2367,25.1633,44400300.0],["2005-05-19",25.1133,25.9133,24.9167,25.7967,31105500.0],["2005-05-20",25.6333,25.81,25.2233,25.6667,27654300.0],["2005-05-23",25.6467,26.8233,25.37,26.29,37493700.0],["2005-05-24",26.3633,27.2967,26.34,27.1567,38570100.0],["2005-05-25",26.8367,26.9833,26.23,26.36,24314700.0],["2005-05-26",26.61,26.9267,26.27,26.4833,21857100.0],["2005-05-27",26.4633,26.83,26.1667,26.79,12909000.0],["2005-05-31",26.8,27.75,26.5133,27.6067,40729800.0],["2005-06-01",27.7167,28.1833,27.41,27.9667,34314600.0],["2005-06-02",27.5167,27.8667,27.2,27.71,22674000.0],["2005-06-03",27.4067,27.4167,26.5033,26.76,27819300.0],["2005-06-06",26.2267,26.74,26.0967,26.4167,23928000.0],["2005-06-07",26.6767,26.7,25.57,25.7867,25673400.0],["2005-06-08",25.5667,25.8833,25.26,25.8133,23378100.0],["2005-06-09",25.1467,25.5,23.9,24.5167,76089900.0],["2005-06-10",24.38,24.4633,23.62,24.0067,37506300.0],["2005-06-13",23.73,24.4167,23.6333,24.1967,20299200.0],["2005-06-14",24.1533,24.53,23.8467,24.15,14307000.0],["2005-06-15",24.3233,24.4333,23.62,24.0033,18213000.0],["2005-06-16",24.0233,24.9467,23.9533,24.5933,25426800.0],["2005-06-17",24.9233,24.93,24.3633,24.6733,17057700.0],["2005-06-20",24.9467,25.1667,24.56,24.6733,18497100.0],["2005-06-21",24.8833,24.92,24.6233,24.6933,10276500.0],["2005-06-22",24.75,26.5367,24.67,26.1167,48849600.0],["2005-06-23",26.63,27.2,25.8533,25.8667,43191900.0],["2005-06-24",25.9967,26.2333,25.5433,25.7033,17901900.0],["2005-06-27",25.8,25.91,25.08,25.1533,15117600.0],["2005-06-28",25.33,25.9233,25.15,25.5333,15032400.0],["2005-06-29",25.74,26.0333,25.2533,25.3033,31529700.0],["2005-06-30",24.0667,25.1533,23.8033,24.5967,54042600.0],["2005-07-01",24.76,24.9333,24.3,24.43,14952300.0],["2005-07-05",24.0167,24.8167,24.01,24.6333,15294300.0],["2005-07-06",24.48,24.7367,24.1067,24.1867,11295600.0],["2005-07-07",23.9667,24.3133,23.9067,24.25,13486500.0],["2005-07-08",24.25,24.4067,24.05,24.19,11210400.0],["2005-07-11",24.0,24.0667,23.5567,23.8567,20928900.0],["2005-07-12",23.7667,24.2033,23.65,23.8967,14012100.0],["2005-07-13",23.8667,24.11,23.24,23.3667,20307000.0],["2005-07-14",23.6233,24.2733,23.44,24.2333,24035400.0],["2005-07-15",24.0833,24.2433,23.7667,24.09,11869200.0],["2005-07-18",23.9833,24.1133,23.6,23.6467,11108700.0],["2005-07-19",23.8667,24.0,23.4867,23.87,11474400.0],["2005-07-20",23.7533,24.4633,23.58,24.2967,14317800.0],["2005-07-21",24.0433,24.0567,23.3533,23.5533,17101500.0],["2005-07-22",23.7233,23.8233,23.2233,23.7933,13593300.0],["2005-07-25",23.7,23.73,22.5867,22.6667,27645000.0],["2005-07-26",22.77,23.55,22.4167,23.3767,29538000.0],["2005-07-27",23.4533,23.5667,22.9833,23.3367,12784500.0],["2005-07-28",23.8367,23.95,23.6567,23.83,18165600.0],["2005-07-29",23.75,23.92,23.4633,23.5533,10564800.0],["2005-08-01",23.7167,23.7167,23.4133,23.4333,8330100.0],["2005-08-02",23.56,24.5167,22.73,23.9967,59239500.0],["2005-08-03",23.97,23.9967,23.5033,23.6367,12433200.0],["2005-08-04",23.48,23.5467,23.13,23.2167,8621400.0],["2005-08-05",23.14,23.4333,22.95,22.9867,10354800.0],["2005-08-08",23.1,23.32,22.3733,22.97,18835800.0],["2005-08-09",23.1367,23.3133,23.06,23.1833,9876600.0],["2005-08-10",23.3,23.45,22.8833,23.0333,12386400.0],["2005-08-11",23.09,23.2367,22.84,23.1067,7494900.0],["2005-08-12",23.0,23.1,22.7433,23.0033,9550500.0],["2005-08-15",23.0667,23.3433,22.93,23.25,8844600.0],["2005-08-16",23.1733,23.3433,22.9267,23.0033,7902900.0],["2005-08-17",23.0733,23.5567,23.0033,23.3433,11050800.0],["2005-08-18",23.2033,23.3967,23.1333,23.35,7718400.0],["2005-08-19",23.36,24.4333,23.2467,24.4267,24551400.0],["2005-08-22",24.3533,26.21,24.2533,25.83,49641600.0],["2005-08-23",25.6167,25.7967,25.06,25.5867,21146400.0],["2005-08-24",25.6133,26.1633,25.2333,25.3167,22504800.0],["2005-08-25",25.4,26.33,25.29,26.1067,21391500.0],["2005-08-26",25.9667,26.08,25.4733,25.7267,14711100.0],["2005-08-29",25.4167,25.9567,25.3067,25.83,12944100.0],["2005-08-30",25.75,25.7667,25.3433,25.6167,8961900.0],["2005-08-31",25.82,26.2833,25.5067,26.1,18130800.0],["2005-09-01",26.1467,27.0567,26.1433,26.84,26524500.0],["2005-09-02",26.8433,26.8567,26.4,26.57,8404200.0],["2005-09-06",26.7933,26.85,25.9967,26.1,12480900.0],["2005-09-07",26.0967,26.58,25.9333,26.4833,13258500.0],["2005-09-08",26.3167,26.69,26.2,26.26,9511800.0],["2005-09-09",26.2767,26.8733,26.1333,26.86,10125900.0],["2005-09-12",27.0633,27.1633,26.4967,26.51,12414300.0],["2005-09-13",26.6467,27.4967,26.59,27.1967,20683800.0],["2005-09-14",27.2033,27.2467,26.64,26.69,12504600.0],["2005-09-15",26.7067,26.7067,26.0233,26.07,14595000.0],["2005-09-16",26.05,26.5333,26.0167,26.29,13844100.0],["2005-09-19",26.2833,26.2833,25.8,25.8967,8937000.0],["2005-09-20",25.8967,26.0433,25.1067,25.1533,16010400.0],["2005-09-21",25.2533,25.7733,24.97,25.5467,12935700.0],["2005-09-22",25.5267,25.8533,25.1367,25.5267,11715300.0],["2005-09-23",25.3233,26.2967,25.25,26.22,13260300.0],["2005-09-26",26.06,26.53,25.7567,25.8633,13784700.0],["2005-09-27",25.8467,26.3733,25.58,25.81,20449800.0],["2005-09-28",26.0133,26.1567,25.61,25.75,29017800.0],["2005-09-29",24.19,24.28,22.8,23.3333,117801600.0],["2005-09-30",23.3633,23.4167,22.62,22.7667,31745700.0],["2005-10-03",22.9667,23.09,22.5833,22.7,19221000.0],["2005-10-04",22.66,22.6733,21.4867,21.9333,42869400.0],["2005-10-05",22.02,22.41,21.8833,22.2333,25762500.0],["2005-10-06",22.2533,22.4367,21.83,22.3233,17942100.0],["2005-10-07",22.8333,22.85,20.0,21.5167,67998600.0],["2005-10-10",21.5333,21.8333,21.11,21.4367,15907800.0],["2005-10-11",21.4333,21.7767,20.92,21.0067,16166700.0],["2005-10-12",21.2733,21.8067,21.0367,21.35,23201400.0],["2005-10-13",21.3067,22.1367,21.0,21.81,15957900.0],["2005-10-14",21.4833,21.66,21.0667,21.3367,17947500.0],["2005-10-17",21.4367,21.9167,21.2833,21.6567,8788500.0],["2005-10-18",21.6767,21.7433,21.31,21.5267,10643100.0],["2005-10-19",21.5,21.98,21.3967,21.7333,15339900.0],["2005-10-20",21.7567,21.94,21.3833,21.5533,12314100.0],["2005-10-21",21.62,21.6567,19.4933,20.78,39859800.0],["2005-10-24",20.6433,20.82,19.8267,20.0367,27150900.0],["2005-10-25",19.4933,19.7333,19.04,19.1333,36668400.0],["2005-10-26",19.0667,19.4833,17.3,19.44,51811500.0],["2005-10-27",19.8367,20.6833,19.63,20.4767,28647300.0],["2005-10-28",20.5233,20.8633,20.14,20.8033,15629700.0],["2005-10-31",20.6033,21.0433,20.0167,20.4967,23850000.0],["2005-11-01",20.4333,21.0367,20.1,20.1733,16538100.0],["2005-11-02",20.4733,20.66,20.18,20.4167,15247800.0],["2005-11-03",20.6567,20.66,20.21,20.3733,11013000.0],["2005-11-04",20.31,21.2933,20.3067,20.9667,20024400.0],["2005-11-07",21.1033,21.85,20.8333,21.7033,17585100.0],["2005-11-08",21.7733,22.0333,21.1133,21.2867,9541200.0],["2005-11-09",21.1667,21.4833,19.9933,20.4067,37190700.0],["2005-11-10",20.4067,22.1133,20.3767,21.95,30423600.0],["2005-11-11",21.76,22.6833,21.6267,22.2633,22982100.0],["2005-11-14",22.2367,22.6033,22.17,22.4433,10350000.0],["2005-11-15",22.2833,22.7367,22.1233,22.5,12546000.0],["2005-11-16",21.78,22.1433,21.35,21.56,19134000.0],["2005-11-17",21.7133,22.32,21.62,22.2867,10665600.0],["2005-11-18",22.3367,22.49,21.8267,22.05,9702600.0],["2005-11-21",22.0,23.15,21.49,22.4967,24191700.0],["2005-11-22",22.0567,22.5367,21.7067,22.36,19514400.0],["2005-11-23",20.8667,22.2633,20.7,22.0933,56300100.0],["2005-11-25",22.0233,22.31,21.8467,22.15,6922500.0],["2005-11-28",22.2333,22.2633,21.7467,21.8333,7587900.0],["2005-11-29",21.7933,22.0333,21.6,21.64,8760600.0],["2005-11-30",21.6633,21.9333,19.9267,20.3767,44110800.0],["2005-12-01",20.2233,21.8833,20.22,21.6733,38628000.0],["2005-12-02",21.8,22.0467,21.2467,21.5,16016400.0],["2005-12-05",21.5,21.82,20.92,20.9933,10680600.0],["2005-12-06",21.1167,21.3533,20.6267,20.65,11894100.0],["2005-12-07",20.45,20.65,19.9133,20.5333,17699400.0],["2005-12-08",21.0533,21.1067,20.15,20.25,18224400.0],["2005-12-09",20.4467,21.71,19.72,21.3767,68092800.0],["2005-12-12",21.6333,22.2833,21.6,21.7433,23758800.0],["2005-12-13",21.58,21.86,21.4133,21.5133,9350100.0],["2005-12-14",21.6033,21.8367,21.3633,21.7133,11326800.0],["2005-12-15",21.7,21.81,21.52,21.5767,7999200.0],["2005-12-16",21.72,21.72,20.5267,20.8933,21472200.0],["2005-12-19",21.06,21.7733,20.9867,21.0033,17393700.0],["2005-12-20",21.3167,21.39,20.64,20.6933,15981600.0],["2005-12-21",20.8633,20.89,20.3833,20.5867,20676000.0],["2005-12-22",21.67,23.14,21.34,22.7667,63588600.0],["2005-12-23",22.6667,22.94,22.2667,22.4433,13396500.0],["2005-12-27",22.4967,22.75,22.12,22.3567,8063700.0],["2005-12-28",22.3733,22.56,22.2333,22.3933,6309000.0],["2005-12-29",22.3833,22.6367,22.3167,22.3667,5134500.0],["2005-12-30",22.3833,22.4167,22.0033,22.0033,7110000.0],["2006-01-03",22.2,22.3567,21.6667,22.2033,12574200.0],["2006-01-04",22.1833,23.14,21.92,22.9333,20514600.0],["2006-01-05",22.8933,23.2133,22.75,23.0633,12193200.0],["2006-01-06",23.3767,24.5,23.3667,24.1233,21383700.0],["2006-01-09",24.0833,24.7,23.87,24.44,12432900.0],["2006-01-10",23.83,24.1833,23.5067,23.89,13204200.0],["2006-01-11",23.97,23.9867,23.54,23.7267,8237400.0],["2006-01-12",23.7133,24.33,23.2,23.3,10985700.0],["2006-01-13",23.3933,23.4233,22.92,23.1033,7689000.0],["2006-01-17",23.0233,23.0567,22.2833,22.5767,12483000.0],["2006-01-18",22.2633,22.9567,22.17,22.6667,8655900.0],["2006-01-19",22.88,23.33,22.72,23.1367,8057100.0],["2006-01-20",23.0833,23.3033,22.1933,22.2067,12194400.0],["2006-01-23",22.3467,22.4333,20.95,21.4167,28389600.0],["2006-01-24",21.4167,22.0667,21.3,21.6967,12087900.0],["2006-01-25",21.95,21.95,21.3367,21.6533,8147700.0],["2006-01-26",21.8133,21.98,21.5033,21.98,7023900.0],["2006-01-27",22.12,22.3267,21.61,21.92,7206600.0],["2006-01-30",22.4233,22.9133,22.1167,22.2733,14167200.0],["2006-01-31",22.2933,22.5533,22.0333,22.51,6176400.0],["2006-02-01",22.3367,24.89,22.3367,24.5367,55146300.0],["2006-02-02",25.0667,25.0667,23.75,24.0,25043400.0],["2006-02-03",23.92,23.9567,23.45,23.5633,9893400.0],["2006-02-06",23.5067,24.0967,23.5067,23.5567,6224100.0],["2006-02-07",23.5667,23.7667,22.9033,23.02,9978300.0],["2006-02-08",23.2933,23.4533,22.5833,22.8833,8364900.0],["2006-02-09",23.78,24.25,23.19,23.2067,29251200.0],["2006-02-10",23.2333,23.5867,22.81,23.3567,9167700.0],["2006-02-13",22.6867,23.08,22.6433,22.7833,8093100.0],["2006-02-14",22.8633,23.1233,22.65,22.8933,6027300.0],["2006-02-15",22.8833,23.1633,22.7467,23.0067,4790700.0],["2006-02-16",23.1567,23.7933,23.1,23.5333,10178400.0],["2006-02-17",23.4433,24.3767,23.3333,24.0767,13700400.0],["2006-02-21",24.5333,25.3333,24.2667,24.7167,24376200.0],["2006-02-22",25.3567,25.4,24.2967,24.38,20590800.0],["2006-02-23",24.3267,24.3733,22.9667,23.1767,15654900.0],["2006-02-24",23.1633,26.1267,23.0167,24.6833,80265300.0],["2006-02-27",24.55,24.6667,23.7533,23.97,17546700.0],["2006-02-28",23.8133,23.9767,23.4767,23.51,9566400.0],["2006-03-01",23.6533,24.1133,23.31,23.6833,9819300.0],["2006-03-02",23.5933,23.8933,23.34,23.7967,9420600.0],["2006-03-03",23.6467,24.2067,23.44,23.9733,20717100.0],["2006-03-06",27.0467,27.8133,26.75,27.5867,93453600.0],["2006-03-07",27.33,27.5733,26.8567,27.26,25613100.0],["2006-03-08",27.07,27.24,26.44,26.47,17852100.0],["2006-03-09",26.6533,26.83,26.3667,26.65,11934900.0],["2006-03-10",26.8533,27.08,26.6167,26.8667,11309400.0],["2006-03-13",26.9167,27.0433,26.6167,26.9867,12332400.0],["2006-03-14",26.8633,27.6667,26.8333,27.6633,14152200.0],["2006-03-15",27.8267,29.5967,27.7867,29.57,34142100.0],["2006-03-16",29.82,30.1767,28.5033,28.5833,43706700.0],["2006-03-17",28.6633,29.5567,28.2933,28.9167,23854800.0],["2006-03-20",28.8367,29.13,28.37,28.7233,11395800.0],["2006-03-21",28.77,29.6933,28.6667,28.77,16141800.0],["2006-03-22",28.35,28.6267,27.75,27.89,25163400.0],["2006-03-23",28.0033,28.3333,27.7367,28.2633,11144400.0],["2006-03-24",28.14,28.4433,27.8267,27.9733,7940100.0],["2006-03-27",27.8933,28.3,27.8333,27.8767,6718800.0],["2006-03-28",27.9333,28.1867,27.2,27.51,9278100.0],["2006-03-29",27.5267,28.2533,27.46,28.1333,10786200.0],["2006-03-30",28.2333,28.9,28.1433,28.3333,11193900.0],["2006-03-31",28.66,28.7667,27.9333,28.2933,9697800.0],["2006-04-03",28.5533,28.6167,28.1333,28.4833,10907400.0],["2006-04-04",28.05,28.91,28.0467,28.76,17279400.0],["2006-04-05",28.6867,29.37,28.4833,28.52,11001900.0],["2006-04-06",28.3333,28.4167,27.6867,28.1267,38806200.0],["2006-04-07",26.85,27.2167,26.4533,26.5933,59453400.0],["2006-04-10",26.29,26.4967,25.7667,26.0367,18373200.0],["2006-04-11",25.9667,26.1133,25.35,25.5467,13859400.0],["2006-04-12",25.51,25.8233,25.2,25.2567,12933000.0],["2006-04-13",25.2967,25.5567,25.1633,25.4567,7653600.0],["2006-04-17",25.35,25.5,24.8633,24.9933,9092400.0],["2006-04-18",25.1,25.8233,25.1,25.7,9900000.0],["2006-04-19",25.6767,25.9433,25.4733,25.8867,6162600.0],["2006-04-20",25.8533,26.0,25.3333,25.4967,7435200.0],["2006-04-21",25.5967,25.7,25.1767,25.3033,8456400.0],["2006-04-24",25.38,25.5667,25.12,25.36,6294300.0],["2006-04-25",25.49,26.2333,25.3767,26.1567,11765700.0],["2006-04-26",26.1667,26.3433,25.6933,25.73,9320400.0],["2006-04-27",25.7367,26.2667,25.5633,26.0833,8235600.0],["2006-04-28",26.0,26.39,25.5333,25.5433,9524700.0],["2006-05-01",25.6,25.9767,24.03,24.3433,32487600.0],["2006-05-02",24.4833,24.9433,24.1667,24.8133,15143400.0],["2006-05-03",24.8033,25.1333,24.38,24.9767,11981700.0],["2006-05-04",24.8633,25.13,24.6967,24.9367,6915000.0],["2006-05-05",24.91,25.2833,24.91,25.1667,4964700.0],["2006-05-08",25.0867,25.3133,24.7633,25.05,6455400.0],["2006-05-09",26.26,26.26,25.4133,25.4767,24876600.0],["2006-05-10",25.3833,25.4167,24.5,24.56,17992500.0],["2006-05-11",24.8767,25.0,24.0833,24.3567,15337200.0],["2006-05-12",24.3567,24.7933,24.0467,24.7533,12048600.0],["2006-05-15",24.59,24.7167,23.4333,23.5533,12995700.0],["2006-05-16",23.9233,24.0667,23.3333,23.7067,12795000.0],["2006-05-17",23.4067,23.64,23.13,23.3767,14094300.0],["2006-05-18",23.4733,23.7067,23.01,23.0767,8012400.0],["2006-05-19",22.99,23.23,22.23,22.4967,20688000.0],["2006-05-22",22.3933,22.85,21.5767,21.8867,15121800.0],["2006-05-23",22.3633,22.5967,21.82,21.89,11350500.0],["2006-05-24",21.81,21.8467,21.17,21.4667,14636400.0],["2006-05-25",21.6767,21.9,20.9767,21.53,11595300.0],["2006-05-26",21.5633,21.62,21.2433,21.53,6145500.0],["2006-05-30",21.4533,22.08,21.4267,21.6,12467700.0],["2006-05-31",22.06,22.4167,21.5167,21.63,15041100.0],["2006-06-01",21.6533,22.1233,21.27,21.97,11523600.0],["2006-06-02",22.3667,22.9633,22.22,22.61,14927400.0],["2006-06-05",22.5833,22.5967,21.67,21.73,8627700.0],["2006-06-06",21.92,21.9533,21.2633,21.56,9150600.0],["2006-06-07",21.5533,21.93,21.3333,21.6533,6106800.0],["2006-06-08",21.6633,22.13,21.1533,21.75,12423000.0],["2006-06-09",21.85,22.1667,21.67,21.69,6582300.0],["2006-06-12",21.6967,21.8567,21.0,21.0567,8662200.0],["2006-06-13",21.01,21.1167,20.3433,20.7967,14138400.0],["2006-06-14",20.96,21.0633,20.36,20.89,8816400.0],["2006-06-15",21.0167,21.6667,20.6067,21.4767,10003800.0],["2006-06-16",21.36,21.3667,20.93,21.2333,8312100.0],["2006-06-19",21.3767,21.6333,20.5533,20.74,8834400.0],["2006-06-20",20.68,20.8167,20.4733,20.68,6968100.0],["2006-06-21",20.7933,20.9867,20.62,20.9533,11074500.0],["2006-06-22",21.13,21.5533,21.1167,21.4667,14844000.0],["2006-06-23",21.4667,22.16,21.4133,21.9333,12013200.0],["2006-06-26",21.92,22.3867,21.89,22.2167,8117700.0],["2006-06-27",22.3533,22.42,21.66,21.7733,10361400.0],["2006-06-28",21.8,21.9233,21.5,21.91,9041100.0],["2006-06-29",22.0,22.0733,21.3467,21.9967,20273100.0],["2006-06-30",23.26,23.3867,22.51,23.2567,36148800.0],["2006-07-03",23.21,23.8333,23.21,23.8033,6340200.0],["2006-07-05",23.5733,23.7033,23.2933,23.32,10156200.0],["2006-07-06",23.3333,23.35,22.8667,23.0733,8554200.0],["2006-07-07",23.0367,23.4,22.96,23.3267,9320100.0],["2006-07-10",23.3267,23.4267,22.4333,22.7033,10725600.0],["2006-07-11",22.5833,22.59,21.92,22.4467,12242100.0],["2006-07-12",22.3367,22.57,22.1233,22.15,6326400.0],["2006-07-13",21.9833,22.0167,21.35,21.6167,11676300.0],["2006-07-14",21.6,21.66,20.9267,21.1,11035800.0],["2006-07-17",21.0067,21.3167,20.7533,20.9,8015700.0],["2006-07-18",20.9,21.69,20.7667,21.6467,14435100.0],["2006-07-19",21.5167,21.8267,21.2667,21.47,9471000.0],["2006-07-20",21.5067,21.9867,21.3833,21.4067,6760500.0],["2006-07-21",21.3633,21.42,20.7067,20.7933,9336600.0],["2006-07-24",20.8067,21.72,20.8067,21.6833,10332000.0],["2006-07-25",21.6067,21.95,21.3533,21.8933,6604200.0],["2006-07-26",21.85,22.08,21.6,21.79,7209300.0],["2006-07-27",21.93,21.9433,21.4933,21.6167,7025700.0],["2006-07-28",21.7467,22.0,21.7267,21.93,6741300.0],["2006-07-31",21.9767,21.9767,21.7467,21.8767,5711700.0],["2006-08-01",21.8,21.8,21.0,21.1867,8633400.0],["2006-08-02",21.3233,21.6333,21.26,21.4533,5656800.0],["2006-08-03",21.2533,21.7,21.1667,21.62,6767100.0],["2006-08-04",21.7733,22.4133,21.7733,22.0433,13122600.0],["2006-08-07",22.0,22.5767,21.96,22.33,6058200.0],["2006-08-08",22.3633,22.7467,22.28,22.58,8418900.0],["2006-08-09",22.83,23.3167,22.78,22.86,9795300.0],["2006-08-10",22.95,24.8333,22.9067,24.7067,33926700.0],["2006-08-11",24.5433,24.9867,24.2967,24.62,13651200.0],["2006-08-14",24.8267,24.8267,24.2667,24.35,9403800.0],["2006-08-15",24.65,24.9,24.3733,24.8667,9453000.0],["2006-08-16",24.99,25.92,24.8767,25.9067,16760700.0],["2006-08-17",26.0,27.08,25.94,26.6033,28778700.0],["2006-08-18",26.6533,26.74,26.12,26.6667,8379900.0],["2006-08-21",26.44,26.4467,25.87,26.2233,12083100.0],["2006-08-22",26.1167,26.9933,26.0933,26.6033,13413600.0],["2006-08-23",26.65,26.9133,26.1333,26.34,8197500.0],["2006-08-24",26.5633,26.7433,26.0567,26.7433,12150600.0],["2006-08-25",26.8,27.6667,26.79,27.4733,18792900.0],["2006-08-28",27.46,27.9133,27.1933,27.5967,12537600.0],["2006-08-29",27.5933,27.6533,26.9833,27.58,10172700.0],["2006-08-30",27.6133,28.16,27.1933,27.33,15583500.0],["2006-08-31",27.38,27.6667,27.1733,27.5,7693800.0],["2006-09-01",27.6333,27.6767,27.0533,27.31,7603500.0],["2006-09-05",27.4333,27.5067,26.99,27.3567,9484800.0],["2006-09-06",27.04,27.1467,26.5433,26.5967,10380600.0],["2006-09-07",26.3333,26.8333,25.8367,26.2267,21307200.0],["2006-09-08",26.3233,26.69,26.0567,26.6667,9318000.0],["2006-09-11",26.51,27.3133,26.2433,26.8067,12451500.0],["2006-09-12",27.3467,27.9333,27.2733,27.6667,24643200.0],["2006-09-13",27.6533,28.1167,27.5533,27.8133,13615800.0],["2006-09-14",27.73,28.38,27.6833,28.29,11713500.0],["2006-09-15",28.5467,29.1833,28.2567,28.4233,26487900.0],["2006-09-18",28.33,28.8267,27.7933,28.08,18741000.0],["2006-09-19",28.43,28.86,28.2533,28.33,23771400.0],["2006-09-20",28.59,29.7,28.45,29.63,25737600.0],["2006-09-21",29.6067,29.6667,28.9133,29.1,18743400.0],["2006-09-22",29.0367,29.1533,28.6633,28.95,10358700.0],["2006-09-25",29.1667,29.3667,28.3667,29.2667,15144900.0],["2006-09-26",29.2833,29.6567,28.99,29.2367,14269800.0],["2006-09-27",28.9767,29.1533,28.2733,28.7333,18305400.0],["2006-09-28",28.7333,29.1567,28.3633,28.6867,43466700.0],["2006-09-29",34.0633,34.8333,33.91,34.2167,103118400.0],["2006-10-02",34.03,34.2433,32.92,33.3367,31156800.0],["2006-10-03",33.2833,34.1567,32.9167,34.0233,28422600.0],["2006-10-04",33.9167,36.2667,33.7433,36.2667,41772600.0],["2006-10-05",36.0367,36.81,35.67,36.6733,31349400.0],["2006-10-06",36.35,37.5,36.2,36.2633,32325900.0],["2006-10-09",36.6233,37.9367,36.61,37.8667,23641200.0],["2006-10-10",37.8367,38.3667,37.0167,37.5833,28203000.0],["2006-10-11",37.2833,37.53,36.48,37.2167,26716200.0],["2006-10-12",37.5033,37.6067,36.5167,37.01,21405600.0],["2006-10-13",37.07,38.0333,36.6767,37.9467,28689900.0],["2006-10-16",37.5633,37.5733,36.6667,36.8733,19811400.0],["2006-10-17",36.83,37.75,36.0033,37.4033,25825500.0],["2006-10-18",37.7167,37.9633,36.45,36.5967,19224000.0],["2006-10-19",36.5233,37.1867,36.42,36.7867,11359200.0],["2006-10-20",36.8733,36.9967,36.2667,36.6667,10659000.0],["2006-10-23",36.57,38.0933,36.4367,37.7167,22832700.0],["2006-10-24",37.67,39.1,37.5033,38.9367,28632000.0],["2006-10-25",38.9033,39.5667,38.1,38.7967,25723500.0],["2006-10-26",38.8167,39.4267,38.2,39.4267,16264200.0],["2006-10-27",39.13,39.3533,38.5133,38.8133,15970800.0],["2006-10-30",38.5333,39.5,38.2667,39.47,20934900.0],["2006-10-31",39.62,39.7467,38.8667,39.16,17507400.0],["2006-11-01",39.5767,39.63,38.5233,38.8333,16520100.0],["2006-11-02",38.62,39.34,38.62,38.86,15428100.0],["2006-11-03",39.01,39.1633,38.2867,38.7633,13466100.0],["2006-11-06",38.9967,40.2467,38.8433,40.12,20112000.0],["2006-11-07",40.2567,41.3567,40.11,40.9233,25344300.0],["2006-11-08",40.8867,41.95,40.77,41.6233,22360800.0],["2006-11-09",41.9667,42.99,41.2233,41.5833,37138800.0],["2006-11-10",41.8667,42.1,39.5,41.37,45166800.0],["2006-11-13",41.29,42.9167,41.1133,42.9,23233800.0],["2006-11-14",42.9667,43.1667,42.1367,43.0467,20037900.0],["2006-11-15",42.8333,43.1633,42.4133,42.8067,15662400.0],["2006-11-16",43.6933,45.25,43.5133,44.73,33173700.0],["2006-11-17",44.4733,44.8833,44.2467,44.5367,14025000.0],["2006-11-20",44.9833,46.3,44.9233,45.8033,22185000.0],["2006-11-21",46.1433,46.3167,45.34,46.1667,16782600.0],["2006-11-22",46.25,46.6567,45.6067,46.5367,14482500.0],["2006-11-24",46.2733,47.5533,46.1367,47.1867,11455800.0],["2006-11-27",47.14,47.22,45.0167,45.1,22943700.0],["2006-11-28",44.48,44.96,43.5333,44.7633,31701900.0],["2006-11-29",45.1233,45.72,43.5367,44.7167,24435300.0],["2006-11-30",44.6667,46.58,44.6667,46.2767,32202300.0],["2006-12-01",46.4467,46.4467,44.5567,45.2267,27512100.0],["2006-12-04",44.96,45.8333,44.4833,45.4533,18380100.0],["2006-12-05",45.76,45.9467,45.03,45.3167,15579000.0],["2006-12-06",45.0333,45.4067,44.9,45.1467,14767800.0],["2006-12-07",44.2167,44.5333,42.9,42.9167,27622200.0],["2006-12-08",42.5667,43.45,41.7833,42.5633,36885900.0],["2006-12-11",42.2767,43.1867,41.9133,42.3967,21567000.0],["2006-12-12",42.2833,42.4167,41.3667,41.5467,21054300.0],["2006-12-13",41.98,42.55,41.2033,42.4933,24913500.0],["2006-12-14",43.15,44.9,42.8033,44.67,42017100.0],["2006-12-15",45.1167,46.1033,44.8867,45.0,36523800.0],["2006-12-18",45.3567,46.5,44.8367,45.17,28109700.0],["2006-12-19",44.5333,44.66,43.8667,44.08,26464200.0],["2006-12-20",44.3033,45.1967,44.2333,44.9167,22529400.0],["2006-12-21",44.99,45.5733,43.8667,44.5667,38029800.0],["2006-12-22",46.6533,46.7033,43.1767,43.3333,73041900.0],["2006-12-26",43.3267,43.3333,42.2467,42.54,20396400.0],["2006-12-27",42.8067,43.4967,42.5367,43.1367,17907300.0],["2006-12-28",43.37,43.65,42.7167,43.2,15339000.0],["2006-12-29",43.2667,43.43,42.5933,42.5933,11083800.0],["2007-01-03",43.0867,44.0267,41.7033,42.85,34739100.0],["2007-01-04",42.9533,46.3167,42.4233,46.19,46007700.0],["2007-01-05",45.5,47.3067,45.1667,47.1,41453400.0],["2007-01-08",47.2833,48.41,46.6067,47.3867,38547300.0],["2007-01-09",47.57,47.6667,43.2633,43.6667,74142000.0],["2007-01-10",44.1633,45.3967,43.8,45.0333,46866000.0],["2007-01-11",45.1933,45.2667,44.2167,44.65,24771000.0],["2007-01-12",44.4533,44.8333,43.9633,44.3067,18556500.0],["2007-01-16",43.7167,43.8333,42.2,42.57,36064200.0],["2007-01-17",42.6533,42.96,41.17,42.7067,47593800.0],["2007-01-18",42.32,42.6867,40.47,40.58,29101500.0],["2007-01-19",40.62,41.59,39.9167,41.45,36116400.0],["2007-01-22",41.4467,41.58,40.1833,40.4,26410800.0],["2007-01-23",40.8033,42.3667,40.7433,42.25,34895700.0],["2007-01-24",42.3033,42.7533,41.7333,42.5767,21198300.0],["2007-01-25",42.8733,42.9467,41.78,42.3467,17400900.0],["2007-01-26",41.9967,42.0667,41.1767,41.7867,20056800.0],["2007-01-29",41.6867,41.95,41.2033,41.5433,18921000.0],["2007-01-30",41.6333,41.6333,40.8333,41.1633,11991000.0],["2007-01-31",41.0,42.7267,40.9167,42.5933,20823000.0],["2007-02-01",42.8333,43.2233,42.0867,42.46,18464100.0],["2007-02-02",42.6667,44.3067,42.2,44.2733,25607700.0],["2007-02-05",44.2233,46.1,44.1367,45.6033,33915000.0],["2007-02-06",45.52,46.0367,44.58,45.8667,22473600.0],["2007-02-07",45.7333,46.15,45.05,45.5633,20525100.0],["2007-02-08",45.5633,46.33,45.23,46.1333,20162100.0],["2007-02-09",46.0633,46.58,44.36,44.7367,22935300.0],["2007-02-12",45.1667,45.3267,44.21,44.6433,16993500.0],["2007-02-13",44.6967,45.1533,44.1333,44.6467,15171900.0],["2007-02-14",44.77,46.0733,44.5067,45.8633,18177300.0],["2007-02-15",45.7733,46.1467,44.9333,45.0467,17174400.0],["2007-02-16",45.1467,46.35,44.8067,46.2733,18357600.0],["2007-02-20",45.8867,47.4567,45.5133,47.2067,25712700.0],["2007-02-21",46.9167,47.6233,46.4733,47.3267,24587700.0],["2007-02-22",47.4833,47.4933,46.2733,46.7667,20338200.0],["2007-02-23",46.61,46.95,46.19,46.6667,14927100.0],["2007-02-26",48.0,49.0167,47.77,48.9233,37176900.0],["2007-02-27",47.8533,48.4233,45.42,46.2333,41881500.0],["2007-02-28",46.7233,47.5667,46.2467,46.87,29219400.0],["2007-03-01",45.8933,47.42,45.6,46.97,30953100.0],["2007-03-02",46.6467,47.1033,45.32,45.3233,24199200.0],["2007-03-05",43.9,45.48,43.7267,44.84,29825700.0],["2007-03-06",45.7,45.9133,45.0767,45.2,19561800.0],["2007-03-07",45.0467,45.3833,44.5367,45.0467,20025000.0],["2007-03-08",45.4333,45.9133,44.9,45.5233,19922400.0],["2007-03-09",45.7867,45.83,44.2233,44.8433,21945900.0],["2007-03-12",44.5867,45.6267,44.5033,45.6233,18465300.0],["2007-03-13",45.2867,45.77,44.42,44.4267,22365000.0],["2007-03-14",44.56,45.27,43.8,45.2467,24031200.0],["2007-03-15",45.0333,45.1667,44.65,45.0067,13940100.0],["2007-03-16",44.9,45.13,44.55,44.83,14857200.0],["2007-03-19",45.0667,45.1633,44.28,44.4,15063000.0],["2007-03-20",44.1933,44.2667,43.5033,43.8767,19947300.0],["2007-03-21",44.05,45.0,43.62,44.9667,19898400.0],["2007-03-22",45.0333,45.95,44.93,45.5133,21030300.0],["2007-03-23",45.57,46.0333,45.51,45.7567,10469700.0],["2007-03-26",45.9733,46.3967,45.2633,46.3267,13492500.0],["2007-03-27",46.1133,46.3,45.43,45.8867,13604700.0],["2007-03-28",45.5867,46.2633,45.2633,45.3033,16393200.0],["2007-03-29",45.67,45.6933,44.6333,45.2833,12973800.0],["2007-03-30",45.28,45.7433,45.01,45.4967,11138100.0],["2007-04-02",45.9167,45.9833,45.2767,45.7433,11070000.0],["2007-04-03",46.0033,47.2933,45.7767,46.9433,16512900.0],["2007-04-04",47.0567,47.5667,46.8733,47.51,17402700.0],["2007-04-05",47.8333,48.6333,47.8333,48.59,14297400.0],["2007-04-09",49.2,49.6,48.3533,48.7533,18010200.0],["2007-04-10",48.88,49.4367,48.7233,49.4367,13596000.0],["2007-04-11",49.5833,49.65,48.5667,48.6733,35756700.0],["2007-04-12",44.99,45.2867,44.13,44.7,56638200.0],["2007-04-13",44.7033,44.79,43.9367,44.2467,22929900.0],["2007-04-16",44.31,44.5,43.4667,44.1833,17529300.0],["2007-04-17",44.2333,44.9133,43.7533,43.7567,19389900.0],["2007-04-18",43.03,45.0267,42.9333,44.79,35157600.0],["2007-04-19",44.4633,44.66,44.0867,44.1633,12944400.0],["2007-04-20",44.58,44.77,43.9333,44.1967,11123100.0],["2007-04-23",44.1933,44.7167,44.0,44.33,8500200.0],["2007-04-24",44.5,44.6,43.9667,44.01,8514000.0],["2007-04-25",44.4433,45.6067,44.3567,45.1767,19052100.0],["2007-04-26",45.2033,45.4967,44.9333,45.0867,7630500.0],["2007-04-27",44.89,44.9967,44.4333,44.9167,7171200.0],["2007-04-30",44.9967,45.1233,43.8367,43.86,7384800.0],["2007-05-01",44.42,44.6667,43.78,44.2267,14350500.0],["2007-05-02",44.2633,44.65,43.9833,44.2767,9590100.0],["2007-05-03",44.5667,45.19,44.5333,45.1667,10500900.0],["2007-05-04",45.3367,46.6567,45.26,46.0067,16059600.0],["2007-05-07",46.1033,46.9,46.08,46.61,13495800.0],["2007-05-08",46.6,48.9667,46.5033,48.92,35020200.0],["2007-05-09",49.1833,51.7733,49.1667,51.61,46479900.0],["2007-05-10",51.4567,51.4567,50.3033,50.5433,25579500.0],["2007-05-11",50.7833,51.1,50.2,50.7967,14495100.0],["2007-05-14",50.9167,51.5567,49.1233,49.52,22232100.0],["2007-05-15",49.43,50.3833,49.1867,49.3967,15202800.0],["2007-05-16",49.6033,50.7167,49.23,50.68,16103700.0],["2007-05-17",50.59,50.9433,50.1267,50.62,12940800.0],["2007-05-18",50.8433,50.9367,50.2233,50.5167,13254900.0],["2007-05-21",50.8167,51.23,50.5467,50.6667,11485800.0],["2007-05-22",50.9133,53.3633,50.6833,53.02,36851700.0],["2007-05-23",53.3333,53.6133,51.8533,51.8667,19801500.0],["2007-05-24",52.9933,54.3767,52.84,53.2967,38225100.0],["2007-05-25",53.6867,55.5,53.4,55.4467,28245600.0],["2007-05-29",55.3967,55.7467,54.61,55.11,17652300.0],["2007-05-30",54.3333,55.0933,54.25,54.8867,14967600.0],["2007-05-31",55.4367,56.2433,54.79,55.36,18910200.0],["2007-06-01",55.61,55.7833,54.8233,55.0233,10629600.0],["2007-06-04",54.6467,56.0033,54.3633,55.94,12831000.0],["2007-06-05",55.7533,56.5467,55.27,56.09,13958100.0],["2007-06-06",55.63,55.67,54.6967,54.9267,13599300.0],["2007-06-07",55.4433,56.2067,54.09,54.6767,25892400.0],["2007-06-08",54.69,55.3733,53.9133,55.2233,16147500.0],["2007-06-11",55.1267,56.9767,55.0867,55.96,21676200.0],["2007-06-12",55.6667,56.45,55.13,55.7133,19017300.0],["2007-06-13",56.9667,57.12,55.8333,56.9333,23839800.0],["2007-06-14",57.0467,57.31,56.5267,57.0567,13300200.0],["2007-06-15",57.6633,58.0,57.0233,57.9167,16664100.0],["2007-06-18",58.22,59.14,58.1167,58.6833,14144100.0],["2007-06-19",58.6233,58.6267,57.2133,57.2133,16348200.0],["2007-06-20",57.35,57.5,56.07,56.1967,15795000.0],["2007-06-21",56.41,57.2433,56.21,56.9867,13998000.0],["2007-06-22",57.5,57.6667,56.1867,56.8833,16684200.0],["2007-06-25",57.0167,57.0667,55.0,55.2567,20083500.0],["2007-06-26",55.82,55.9433,54.21,54.4267,17490900.0],["2007-06-27",54.0,54.94,53.1033,54.4833,18149700.0],["2007-06-28",54.4467,55.3833,54.2133,55.1967,34006800.0],["2007-06-29",65.29,66.86,63.8033,66.6633,90559200.0],["2007-07-02",67.3233,71.8,66.3567,71.42,56580300.0],["2007-07-03",71.8267,72.2967,68.8,69.3133,26506800.0],["2007-07-05",72.1533,72.4333,69.67,72.0633,39750300.0],["2007-07-06",71.59,72.6667,70.8667,71.7833,24100500.0],["2007-07-09",72.1067,72.58,71.2767,71.4667,16751400.0],["2007-07-10",71.04,71.24,69.5667,69.75,20964000.0],["2007-07-11",69.95,70.6,68.77,70.3567,22311000.0],["2007-07-12",70.7767,72.3133,70.7033,71.8233,19463100.0],["2007-07-13",72.0,76.0567,71.5333,75.84,40518300.0],["2007-07-16",76.2967,78.1667,75.44,75.5133,39635100.0],["2007-07-17",75.7967,77.2233,75.3767,76.69,22972200.0],["2007-07-18",76.41,77.0,75.8467,76.81,21764400.0],["2007-07-19",77.7367,78.66,77.3833,78.1167,20844000.0],["2007-07-20",78.0,78.0,76.0367,76.84,21973500.0],["2007-07-23",77.2267,77.3967,75.4633,76.5767,16873500.0],["2007-07-24",75.6833,75.6967,73.1067,73.6667,24661200.0],["2007-07-25",74.4433,75.3033,73.1667,75.12,20714700.0],["2007-07-26",73.8333,76.1667,73.4033,74.5467,26360400.0],["2007-07-27",74.5967,75.18,71.83,71.89,23805900.0],["2007-07-30",72.5467,73.8033,71.3367,73.37,17985300.0],["2007-07-31",74.75,74.77,71.1833,71.3333,19610400.0],["2007-08-01",71.2933,72.6,69.8333,71.8033,17305800.0],["2007-08-02",72.6167,74.7367,72.3333,74.69,20459700.0],["2007-08-03",74.2467,75.9967,72.8333,72.8333,20158500.0],["2007-08-06",73.4167,73.8233,71.1667,72.77,17253300.0],["2007-08-07",72.6667,74.65,72.4933,74.0733,14856300.0],["2007-08-08",75.1767,76.14,74.27,75.3367,16835400.0],["2007-08-09",74.1,75.6433,71.85,72.0,21078900.0],["2007-08-10",70.3267,71.66,68.35,69.0,31497600.0],["2007-08-13",71.0,71.83,69.8833,70.6033,22469700.0],["2007-08-14",71.22,71.25,68.25,68.6667,20245500.0],["2007-08-15",68.6667,69.58,65.3333,65.9167,25862100.0],["2007-08-16",64.68,67.31,61.54,66.0067,38329500.0],["2007-08-17",69.06,73.5733,67.9133,73.5067,45128100.0],["2007-08-20",74.8833,78.8867,74.1667,78.6633,51295500.0],["2007-08-21",78.46,83.33,77.4,81.92,36639400.0],["2007-08-22",83.96,84.1,80.88,81.81,24993900.0],["2007-08-23",82.12,82.12,79.67,80.46,12546200.0],["2007-08-24",79.55,81.98,78.84,81.86,13083200.0],["2007-08-27",81.75,81.99,80.57,81.11,5866700.0],["2007-08-28",80.39,80.4,77.04,77.2,12575600.0],["2007-08-29",78.71,82.05,78.71,81.82,11976200.0],["2007-08-30",80.92,85.0,80.0,82.87,22254000.0],["2007-08-31",85.18,85.87,84.05,85.41,13260700.0],["2007-09-04",84.52,85.88,83.98,85.34,14428500.0],["2007-09-05",84.46,85.09,81.63,83.26,13252900.0],["2007-09-06",84.24,84.31,82.36,83.7,7630100.0],["2007-09-07",82.1,82.41,80.14,80.48,13061500.0],["2007-09-10",82.13,83.16,80.25,82.27,11675900.0],["2007-09-11",83.45,84.09,82.39,83.02,8966200.0],["2007-09-12",83.75,86.45,83.5,85.45,18007500.0],["2007-09-13",86.79,88.23,84.77,85.74,16945900.0],["2007-09-14",86.7,87.99,86.26,87.26,16846700.0],["2007-09-17",87.27,88.2,85.42,86.27,10497100.0],["2007-09-18",86.95,91.2,86.27,90.35,17070000.0],["2007-09-19",92.18,93.24,91.18,91.8,15064300.0],["2007-09-20",91.86,92.42,89.65,90.23,12329900.0],["2007-09-21",91.43,93.35,91.26,93.18,15874800.0],["2007-09-24",94.54,96.35,94.0,94.5,14218100.0],["2007-09-25",93.78,96.85,93.2,96.82,14461600.0],["2007-09-26",99.75,100.75,97.95,99.0,21996400.0],["2007-09-27",100.89,100.98,99.12,99.86,13652700.0],["2007-09-28",99.47,99.73,96.85,98.55,15335300.0],["2007-10-01",98.02,100.01,96.51,98.66,18371200.0],["2007-10-02",97.91,98.15,95.02,96.26,18224600.0],["2007-10-03",96.2,98.6,95.38,96.28,18568500.0],["2007-10-04",98.46,100.79,96.77,100.54,40064800.0],["2007-10-05",107.66,114.76,107.48,113.37,65295300.0],["2007-10-08",118.17,118.77,114.51,117.65,31818300.0],["2007-10-09",118.59,118.8,114.26,115.52,23603700.0],["2007-10-10",115.59,117.78,113.75,116.88,22222200.0],["2007-10-11",118.52,118.74,105.02,111.0,37802000.0],["2007-10-12",111.46,114.09,109.87,113.91,20487700.0],["2007-10-15",114.22,114.9,108.22,109.71,20856500.0],["2007-10-16",107.23,110.9,106.64,110.09,17323800.0],["2007-10-17",114.62,114.62,110.11,114.23,21936100.0],["2007-10-18",113.46,117.92,113.0,117.11,18737600.0],["2007-10-19",117.33,117.48,113.71,114.97,23285900.0],["2007-10-22",112.17,115.01,110.73,113.38,19139900.0],["2007-10-23",116.04,128.36,114.0,124.53,45980300.0],["2007-10-24",124.31,127.38,118.77,123.9,39327300.0],["2007-10-25",124.75,125.26,118.03,118.94,24659500.0],["2007-10-26",121.26,121.64,116.8,119.81,21480400.0],["2007-10-29",121.61,123.0,118.88,122.06,16215200.0],["2007-10-30",121.16,122.79,120.56,121.2,13974100.0],["2007-10-31",122.05,124.51,118.63,124.51,17486300.0],["2007-11-01",122.64,125.14,121.34,122.08,15503000.0],["2007-11-02",124.15,127.16,122.55,126.95,21077300.0],["2007-11-05",125.47,131.47,124.91,127.97,25313800.0],["2007-11-06",131.62,131.9,128.6,131.04,21244200.0],["2007-11-07",131.95,137.01,131.8,133.03,31690100.0],["2007-11-08",133.01,133.48,115.88,124.48,50345700.0],["2007-11-09",118.44,120.16,111.76,113.22,45184800.0],["2007-11-12",111.67,113.67,100.01,102.6,50532800.0],["2007-11-13",107.52,112.89,105.61,112.55,45072600.0],["2007-11-14",118.24,118.34,109.12,109.95,33257200.0],["2007-11-15",108.55,110.49,100.5,103.01,46642100.0],["2007-11-16",104.15,108.15,96.8,107.57,57351700.0],["2007-11-19",106.3,109.74,104.09,108.21,36455600.0],["2007-11-20",109.81,115.5,106.03,110.0,45629400.0],["2007-11-21",107.36,113.99,106.12,111.02,32029600.0],["2007-11-23",113.05,117.0,111.73,113.85,10953000.0],["2007-11-26",114.92,117.57,111.1,111.54,30440600.0],["2007-11-27",113.11,115.91,110.38,115.68,30966900.0],["2007-11-28",118.0,121.95,117.55,121.35,27520000.0],["2007-11-29",121.17,123.74,120.54,122.08,21219000.0],["2007-11-30",124.11,124.5,112.68,113.82,47718600.0],["2007-12-03",109.42,109.6,104.7,104.75,35284500.0],["2007-12-04",104.23,107.68,100.04,101.5,40143800.0],["2007-12-05",106.19,106.85,100.0,100.96,44161200.0],["2007-12-06",100.1,104.76,98.83,103.88,29181500.0],["2007-12-07",105.38,105.87,103.02,103.65,22411000.0],["2007-12-10",103.95,104.8,101.5,102.38,18762000.0],["2007-12-11",102.84,103.38,97.4,97.89,26047100.0],["2007-12-12",100.73,101.39,98.33,100.21,26703700.0],["2007-12-13",99.98,104.5,98.65,104.3,25444000.0],["2007-12-14",103.84,109.21,103.67,105.98,28357800.0],["2007-12-17",105.5,106.93,100.05,100.26,22651500.0],["2007-12-18",102.2,102.66,98.8,100.69,24099200.0],["2007-12-19",100.87,103.36,100.5,102.13,21085900.0],["2007-12-20",105.5,108.0,104.26,106.99,44462600.0],["2007-12-21",122.16,122.16,116.37,118.63,56371700.0],["2007-12-24",119.27,119.61,117.58,117.98,10351100.0],["2007-12-26",117.09,120.75,114.37,118.94,21320800.0],["2007-12-27",117.67,120.98,117.0,117.36,16631500.0],["2007-12-28",118.28,119.2,115.97,116.94,13955700.0],["2007-12-31",117.0,117.21,113.28,113.4,16673200.0],["2008-01-02",114.45,116.05,111.2,113.71,24207000.0],["2008-01-03",113.71,114.33,112.49,112.82,15092100.0],["2008-01-04",109.71,110.43,103.28,103.35,27656100.0],["2008-01-07",103.84,104.97,95.76,99.83,41221400.0],["2008-01-08",101.23,103.84,95.69,96.44,32615300.0],["2008-01-09",95.22,98.55,91.19,98.55,41337700.0],["2008-01-10",96.96,101.38,95.86,100.66,31524700.0],["2008-01-11",97.96,98.84,92.26,93.7,34950300.0],["2008-01-14",95.77,97.25,93.4,96.35,23102000.0],["2008-01-15",94.75,95.13,90.01,90.93,27966900.0],["2008-01-16",87.09,92.09,85.1,89.3,39423900.0],["2008-01-17",90.24,92.31,86.53,87.03,29251200.0],["2008-01-18",88.97,91.48,86.87,88.58,31492900.0],["2008-01-22",81.43,91.25,80.2,90.09,34866300.0],["2008-01-23",84.59,88.65,80.61,88.0,41070700.0],["2008-01-24",89.8,95.17,89.0,95.0,27457500.0],["2008-01-25",97.95,99.49,91.0,91.05,26879100.0],["2008-01-28",90.42,93.33,89.76,92.07,18999100.0],["2008-01-29",93.84,94.07,89.91,91.15,17435200.0],["2008-01-30",90.86,96.68,90.1,93.79,24137100.0],["2008-01-31",91.19,94.93,89.75,93.88,27218000.0],["2008-02-01",94.05,94.69,91.51,92.24,17341300.0],["2008-02-04",92.84,95.06,91.82,93.17,14520400.0],["2008-02-05",92.09,93.38,88.03,88.3,22828500.0],["2008-02-06",89.65,89.86,83.66,84.1,24447100.0],["2008-02-07",82.07,87.92,81.96,84.95,34282800.0],["2008-02-08",85.3,90.0,85.1,89.71,22987800.0],["2008-02-11",91.1,95.0,91.05,94.47,26205500.0],["2008-02-12",94.35,95.5,90.3,91.5,26061800.0],["2008-02-13",92.6,96.98,92.48,96.76,21001600.0],["2008-02-14",96.57,98.15,95.0,95.54,18287500.0],["2008-02-15",94.22,95.25,93.36,95.19,13756400.0],["2008-02-19",96.4,97.05,92.18,92.89,17018900.0],["2008-02-20",92.03,98.1,91.73,97.91,21376100.0],["2008-02-21",108.82,109.2,105.71,106.69,43478300.0],["2008-02-22",106.18,107.99,103.35,107.95,21958900.0],["2008-02-25",107.0,110.49,106.82,108.71,22451800.0],["2008-02-26",108.03,109.31,105.01,107.75,18749600.0],["2008-02-27",106.64,112.19,106.51,111.5,22025400.0],["2008-02-28",110.6,112.26,108.38,109.05,16875900.0],["2008-02-29",108.27,109.63,103.62,103.8,16464700.0],["2008-03-03",103.28,104.0,98.03,100.15,24071100.0],["2008-03-04",100.18,104.75,98.0,104.66,24041600.0],["2008-03-05",104.49,105.28,100.8,101.73,24490800.0],["2008-03-06",101.21,103.11,97.82,97.92,23545700.0],["2008-03-07",96.42,99.92,94.68,98.04,26038600.0],["2008-03-10",98.22,98.36,93.36,93.59,17606600.0],["2008-03-11",97.0,100.78,94.55,100.74,21512300.0],["2008-03-12",100.75,102.89,99.12,101.39,19685200.0],["2008-03-13",100.05,106.2,98.32,105.65,26264800.0],["2008-03-14",106.06,106.69,100.2,101.69,22398900.0],["2008-03-17",97.51,100.39,96.05,98.12,21311600.0],["2008-03-18",100.3,105.12,100.17,105.0,18786100.0],["2008-03-19",105.99,106.0,101.12,101.12,17103600.0],["2008-03-20",101.48,106.14,99.7,104.94,18426100.0],["2008-03-24",106.88,112.24,106.65,111.83,20748200.0],["2008-03-25",111.68,117.33,111.3,115.95,27135300.0],["2008-03-26",115.9,118.35,114.71,118.15,20601100.0],["2008-03-27",117.08,117.54,111.83,112.15,24655300.0],["2008-03-28",114.73,116.55,113.71,115.34,18884300.0],["2008-03-31",116.55,117.0,110.32,112.23,24400700.0],["2008-04-01",115.17,117.51,113.01,117.48,22969900.0],["2008-04-02",118.75,120.07,111.9,115.79,44245600.0],["2008-04-03",118.39,124.03,116.66,122.58,53554500.0],["2008-04-04",121.96,123.19,119.75,119.99,24423100.0],["2008-04-07",121.33,121.94,116.66,118.07,21222300.0],["2008-04-08",116.77,121.02,116.61,120.98,20786900.0],["2008-04-09",120.33,120.83,117.49,118.16,17031800.0],["2008-04-10",118.11,121.45,118.0,120.68,21285500.0],["2008-04-11",118.96,119.77,115.1,115.85,19158600.0],["2008-04-14",115.95,117.15,114.12,115.47,15111900.0],["2008-04-15",116.64,117.24,113.67,115.65,13249900.0],["2008-04-16",117.49,120.86,117.45,120.12,16230700.0],["2008-04-17",119.49,120.24,117.9,118.63,13615300.0],["2008-04-18",121.75,124.95,120.51,123.22,20201600.0],["2008-04-21",123.22,126.6,122.11,126.2,17466700.0],["2008-04-22",125.03,125.15,118.81,121.33,20326700.0],["2008-04-23",121.73,122.74,119.65,120.83,14429100.0],["2008-04-24",121.65,125.26,120.06,123.66,17115800.0],["2008-04-25",122.3,122.56,117.12,120.04,18872200.0],["2008-04-28",121.13,123.61,120.29,122.39,11761000.0],["2008-04-29",121.91,127.58,121.51,126.29,16466700.0],["2008-04-30",126.2,127.3,120.25,121.63,19958500.0],["2008-05-01",123.14,128.0,122.7,128.0,20548900.0],["2008-05-02",130.4,132.6,129.48,131.92,18962500.0],["2008-05-05",132.89,135.85,131.73,133.18,15249700.0],["2008-05-06",131.67,133.35,129.39,132.1,15604700.0],["2008-05-07",132.0,134.12,128.62,129.98,17561300.0],["2008-05-08",128.62,132.55,128.28,131.18,15720700.0],["2008-05-09",131.2,134.64,131.11,132.77,15215200.0],["2008-05-12",136.51,143.08,135.65,141.97,33772200.0],["2008-05-13",141.38,141.4,139.17,140.84,20168100.0],["2008-05-14",142.92,144.5,138.2,138.56,20712700.0],["2008-05-15",139.65,140.9,136.41,140.71,21107500.0],["2008-05-16",141.67,142.83,139.97,140.36,14357200.0],["2008-05-19",141.32,143.0,136.4,137.63,14013700.0],["2008-05-20",137.5,138.75,135.67,138.6,15598700.0],["2008-05-21",139.5,140.7,132.58,132.89,18328500.0],["2008-05-22",133.79,133.99,128.54,130.49,19599600.0],["2008-05-23",129.98,132.3,127.86,131.64,15561000.0],["2008-05-27",131.4,135.67,128.82,135.13,17195100.0],["2008-05-28",136.7,137.92,135.38,137.8,17236000.0],["2008-05-29",137.93,140.05,137.51,138.98,13670100.0],["2008-05-30",139.81,140.74,138.6,138.87,10701500.0],["2008-06-02",138.3,138.3,135.38,137.02,10992700.0],["2008-06-03",135.69,137.61,131.3,133.51,16974800.0],["2008-06-04",133.0,136.5,132.62,134.29,15066300.0],["2008-06-05",135.94,137.68,134.8,135.59,16169800.0],["2008-06-06",133.37,134.59,131.41,131.41,13100300.0],["2008-06-09",132.76,134.84,127.8,134.12,16809600.0],["2008-06-10",131.91,135.44,131.14,134.95,15967400.0],["2008-06-11",135.38,135.79,131.57,131.79,13582600.0],["2008-06-12",133.34,134.12,128.1,129.59,15327400.0],["2008-06-13",130.41,133.19,127.63,132.96,15023900.0],["2008-06-16",133.74,142.12,133.56,140.98,21302900.0],["2008-06-17",142.92,145.94,140.89,142.16,21767700.0],["2008-06-18",143.15,144.66,141.92,144.45,16793900.0],["2008-06-19",144.33,148.13,143.89,147.55,18240000.0],["2008-06-20",145.76,146.54,142.9,144.56,14840100.0],["2008-06-23",146.48,147.5,143.0,143.06,15150700.0],["2008-06-24",143.39,143.99,138.83,140.48,16799000.0],["2008-06-25",139.97,142.4,137.49,142.34,31463000.0],["2008-06-26",128.01,128.98,123.0,123.46,47520400.0],["2008-06-27",120.08,122.12,116.63,120.98,31354200.0],["2008-06-30",121.27,121.34,116.57,116.9,21861000.0],["2008-07-01",114.83,123.5,113.72,123.27,26886700.0],["2008-07-02",124.01,124.5,115.91,116.2,21279300.0],["2008-07-03",116.86,118.09,113.79,115.04,12927000.0],["2008-07-07",117.95,118.55,112.65,115.66,20017600.0],["2008-07-08",116.83,122.16,114.78,122.04,23836500.0],["2008-07-09",121.47,122.13,117.5,117.54,18684100.0],["2008-07-10",118.95,119.87,114.17,117.13,17406900.0],["2008-07-11",115.3,117.0,108.65,109.79,30386000.0],["2008-07-14",111.73,112.5,107.11,107.84,20621000.0],["2008-07-15",106.31,109.44,101.86,105.85,28294100.0],["2008-07-16",104.23,111.94,102.81,111.0,26159000.0],["2008-07-17",113.25,114.37,109.76,110.78,19910700.0],["2008-07-18",109.55,115.26,107.06,112.85,19889700.0],["2008-07-21",114.0,117.3,113.0,115.03,15956000.0],["2008-07-22",112.19,114.1,110.53,113.53,17257800.0],["2008-07-23",113.49,119.6,113.28,117.66,18311600.0],["2008-07-24",117.43,119.49,114.25,114.55,13921200.0],["2008-07-25",115.47,117.65,112.0,117.43,14199700.0],["2008-07-28",116.81,118.18,112.92,113.51,11920000.0],["2008-07-29",113.58,116.72,112.5,116.06,16339700.0],["2008-07-30",116.22,119.52,116.22,119.22,14583000.0],["2008-07-31",119.38,124.95,119.0,122.82,20374300.0],["2008-08-01",123.54,123.86,119.0,120.15,15233600.0],["2008-08-04",120.2,120.76,115.88,116.43,11916500.0],["2008-08-05",118.05,122.18,117.21,121.98,14181300.0],["2008-08-06",121.16,128.93,120.22,127.3,22967800.0],["2008-08-07",125.67,128.39,124.86,127.25,18504600.0],["2008-08-08",126.71,133.89,125.74,133.75,20963100.0],["2008-08-11",133.06,135.0,129.84,131.42,17707600.0],["2008-08-12",130.9,132.5,127.01,128.29,14730600.0],["2008-08-13",127.26,129.81,125.05,126.9,17540000.0],["2008-08-14",128.19,131.32,127.42,130.73,17851500.0],["2008-08-15",131.7,132.41,127.39,128.8,13818000.0],["2008-08-18",128.74,129.73,125.0,127.01,11250300.0],["2008-08-19",125.94,128.43,124.7,125.95,11763000.0],["2008-08-20",127.49,131.0,126.66,130.28,13763200.0],["2008-08-21",128.96,133.84,128.45,132.3,13295000.0],["2008-08-22",133.87,134.0,130.71,131.45,10991500.0],["2008-08-25",130.67,132.45,126.5,127.03,11770100.0],["2008-08-26",127.24,129.4,125.36,127.18,11662600.0],["2008-08-27",127.35,130.35,126.55,128.22,11758100.0],["2008-08-28",129.33,129.4,126.5,126.65,14668000.0],["2008-08-29",124.82,124.98,120.4,121.6,16736400.0],["2008-09-02",124.37,124.85,116.21,118.35,19866700.0],["2008-09-03",118.64,118.7,112.61,114.78,22323000.0],["2008-09-04",113.69,115.1,107.36,107.49,28202200.0],["2008-09-05",103.79,109.0,101.87,106.95,30178700.0],["2008-09-08",111.46,111.68,97.72,102.67,46243800.0],["2008-09-09",102.0,106.29,99.0,99.3,26762900.0],["2008-09-10",102.14,106.08,101.22,104.61,24461100.0],["2008-09-11",102.2,109.45,100.8,109.32,27553100.0],["2008-09-12",108.15,110.0,105.26,105.67,20582900.0],["2008-09-15",99.73,102.25,97.62,98.27,24980900.0],["2008-09-16",95.08,102.95,92.2,100.72,30880900.0],["2008-09-17",98.54,101.07,92.0,93.0,29522000.0],["2008-09-18",95.77,100.0,88.01,98.18,34832800.0],["2008-09-19",103.78,107.9,99.6,103.44,30555700.0],["2008-09-22",103.26,103.28,97.64,97.84,16331000.0],["2008-09-23",98.57,100.85,95.4,96.97,25205200.0],["2008-09-24",97.51,98.99,95.04,96.71,17231100.0],["2008-09-25",97.35,100.96,96.66,97.53,39552900.0],["2008-09-26",77.01,77.75,69.5,70.76,95072500.0],["2008-09-29",68.91,69.35,60.03,61.73,45529700.0],["2008-09-30",64.83,68.7,63.63,68.3,36277200.0],["2008-10-01",67.5,68.13,64.05,66.93,28286400.0],["2008-10-02",65.33,66.67,61.75,62.0,23708700.0],["2008-10-03",64.11,66.95,60.93,60.96,31042800.0],["2008-10-06",57.7,59.95,52.5,59.66,46709800.0],["2008-10-07",61.15,61.45,54.8,55.05,39720200.0],["2008-10-08",53.8,61.31,52.8,57.6,52059600.0],["2008-10-09",61.66,62.37,55.09,59.03,35757300.0],["2008-10-10",53.09,59.5,50.22,55.28,60660200.0],["2008-10-13",59.83,64.25,57.6,63.87,29434500.0],["2008-10-14",67.89,68.23,59.95,60.12,37997500.0],["2008-10-15",59.08,61.5,55.11,55.75,31060400.0],["2008-10-16",56.88,59.56,52.5,59.24,35054400.0],["2008-10-17",57.75,61.68,57.28,59.01,29273300.0],["2008-10-20",59.64,59.81,52.9,53.91,41284000.0],["2008-10-21",52.81,54.98,50.5,50.53,36892700.0],["2008-10-22",48.92,52.85,47.0,48.65,52886900.0],["2008-10-23",48.97,49.63,44.05,46.2,38055800.0],["2008-10-24",41.0,46.0,40.21,44.96,36051200.0],["2008-10-27",45.44,46.57,42.5,42.66,24759700.0],["2008-10-28",44.1,47.3,41.19,46.99,33479700.0],["2008-10-29",46.7,49.31,46.01,47.82,31767100.0],["2008-10-30",48.6,49.04,46.03,47.39,24493900.0],["2008-10-31",46.7,51.61,46.4,50.43,34595600.0],["2008-11-03",50.79,53.95,50.71,53.53,24667600.0],["2008-11-04",54.61,55.87,53.36,55.56,26197300.0],["2008-11-05",55.21,57.88,52.61,52.97,28722900.0],["2008-11-06",51.86,52.44,47.5,47.96,31122200.0],["2008-11-07",48.45,49.75,46.84,48.65,23170900.0],["2008-11-10",49.83,50.0,46.08,46.58,18544500.0],["2008-11-11",46.28,47.5,44.07,45.89,26689900.0],["2008-11-12",45.58,46.46,42.73,43.2,19921400.0],["2008-11-13",43.37,44.1,38.55,43.8,46580500.0],["2008-11-14",42.17,42.72,39.8,40.0,26121000.0],["2008-11-17",39.66,43.76,39.25,42.24,29877000.0],["2008-11-18",43.16,48.32,42.45,47.25,41142200.0],["2008-11-19",48.01,48.83,45.11,45.33,33783400.0],["2008-11-20",44.17,45.9,41.4,41.52,30406300.0],["2008-11-21",43.47,45.26,41.31,44.8,31456800.0],["2008-11-24",45.79,48.26,44.81,45.26,31147200.0],["2008-11-25",45.91,45.91,40.26,41.5,37707500.0],["2008-11-26",41.5,45.36,41.5,44.7,26639800.0],["2008-11-28",43.48,44.32,41.93,42.47,8966600.0],["2008-12-01",42.02,44.33,39.73,39.8,27223300.0],["2008-12-02",40.45,40.5,35.76,37.32,41782200.0],["2008-12-03",35.4,39.86,35.09,38.96,57122200.0],["2008-12-04",38.19,39.27,36.52,37.2,21447100.0],["2008-12-05",36.6,39.73,36.5,39.49,21494300.0],["2008-12-08",40.95,42.21,39.76,40.85,22838700.0],["2008-12-09",40.32,41.17,38.97,39.21,21184500.0],["2008-12-10",39.61,40.16,38.0,38.43,16983100.0],["2008-12-11",38.4,39.31,37.3,37.46,15304800.0],["2008-12-12",36.5,39.5,36.31,38.82,16221800.0],["2008-12-15",39.2,39.38,36.7,36.86,17043300.0],["2008-12-16",37.28,40.0,36.95,39.94,21928700.0],["2008-12-17",39.67,41.24,39.03,40.67,22905000.0],["2008-12-18",39.85,40.32,38.2,38.44,31137200.0],["2008-12-19",39.84,43.21,39.8,42.83,55424200.0],["2008-12-22",43.0,43.34,40.81,41.59,20674000.0],["2008-12-23",41.83,42.48,41.14,41.81,12601200.0],["2008-12-24",42.03,42.1,40.9,41.02,4777400.0],["2008-12-26",41.55,41.68,40.45,40.85,3356000.0],["2008-12-29",40.71,40.82,38.52,38.81,12496800.0],["2008-12-30",39.05,39.3,38.5,38.77,12809900.0],["2008-12-31",38.79,41.34,38.79,40.58,17911300.0],["2009-01-02",40.71,42.11,40.0,41.92,12766400.0],["2009-01-05",42.23,44.65,41.86,43.3,20739300.0],["2009-01-06",44.34,47.21,43.75,46.61,27951700.0],["2009-01-07",45.75,48.09,45.19,46.69,24562600.0],["2009-01-08",46.31,46.75,45.16,46.5,16825400.0],["2009-01-09",46.88,48.48,46.34,47.46,25261600.0],["2009-01-12",47.31,48.78,45.71,46.45,18250000.0],["2009-01-13",46.48,47.63,45.55,46.27,15651300.0],["2009-01-14",46.04,47.08,44.85,45.1,22526700.0],["2009-01-15",46.08,49.75,44.88,49.24,36669500.0],["2009-01-16",50.38,51.28,48.31,51.11,32855100.0],["2009-01-20",51.45,52.97,48.99,49.93,28836300.0],["2009-01-21",50.9,53.12,50.03,52.91,21557700.0],["2009-01-22",51.58,53.54,50.45,52.33,22619300.0],["2009-01-23",51.22,53.86,50.9,52.64,18517200.0],["2009-01-26",52.48,52.53,49.27,50.71,20481700.0],["2009-01-27",50.92,54.29,50.39,53.91,26802500.0],["2009-01-28",55.4,56.79,54.3,56.63,22020300.0],["2009-01-29",55.91,56.15,54.22,54.77,16509700.0],["2009-01-30",56.18,56.75,54.58,55.4,20020100.0],["2009-02-02",54.62,57.08,54.54,55.9,21408900.0],["2009-02-03",56.14,56.3,54.4,55.52,18310000.0],["2009-02-04",55.37,57.04,54.8,55.96,20698700.0],["2009-02-05",55.53,57.63,54.85,56.8,20827000.0],["2009-02-06",57.54,60.01,57.4,59.17,19326100.0],["2009-02-09",60.47,60.47,58.27,59.0,17910600.0],["2009-02-10",58.68,59.91,56.13,57.04,20811100.0],["2009-02-11",50.16,51.0,46.35,48.76,81559200.0],["2009-02-12",48.15,50.75,48.05,50.42,30488300.0],["2009-02-13",49.49,49.93,47.45,48.51,23713100.0],["2009-02-17",46.54,46.68,44.46,44.64,27526100.0],["2009-02-18",45.5,45.56,42.0,42.1,25673000.0],["2009-02-19",42.42,43.09,40.97,42.09,23579700.0],["2009-02-20",40.61,40.95,38.44,39.15,35247200.0],["2009-02-23",39.84,39.98,37.19,37.42,24621600.0],["2009-02-24",37.82,40.89,37.76,40.42,22532200.0],["2009-02-25",40.72,42.18,40.0,41.17,21286900.0],["2009-02-26",41.99,42.16,39.35,39.54,16880200.0],["2009-02-27",38.96,40.94,38.55,39.94,19618900.0],["2009-03-02",39.27,39.8,36.66,36.88,20204400.0],["2009-03-03",37.69,39.33,37.36,37.95,20307500.0],["2009-03-04",39.5,41.37,39.0,40.49,19664100.0],["2009-03-05",39.59,39.87,37.75,37.98,16216900.0],["2009-03-06",38.48,39.0,35.52,36.34,21347900.0],["2009-03-09",35.87,37.38,35.05,35.25,16525800.0],["2009-03-10",36.54,39.16,35.5,38.96,26864400.0],["2009-03-11",39.92,40.86,39.42,40.34,21209000.0],["2009-03-12",40.1,41.59,38.4,41.46,18356500.0],["2009-03-13",40.88,40.98,39.1,40.18,17359800.0],["2009-03-16",40.12,41.27,39.01,39.17,15563100.0],["2009-03-17",39.27,41.69,38.77,41.66,16922800.0],["2009-03-18",40.86,42.04,39.54,40.98,22045000.0],["2009-03-19",42.11,43.4,41.41,42.34,21820900.0],["2009-03-20",43.02,43.63,41.22,41.68,19058000.0],["2009-03-23",42.72,44.96,42.44,44.9,17381900.0],["2009-03-24",44.08,44.94,43.22,44.2,13795300.0],["2009-03-25",43.18,44.23,41.67,42.92,19975200.0],["2009-03-26",44.61,45.76,44.32,45.04,24830900.0],["2009-03-27",44.9,46.49,44.8,45.01,19194300.0],["2009-03-30",43.72,43.87,42.33,43.25,15397600.0],["2009-03-31",43.62,44.3,42.85,43.11,12361000.0],["2009-04-01",43.0,45.98,42.76,45.62,28143900.0],["2009-04-02",47.2,49.45,47.11,49.09,46040300.0],["2009-04-03",60.51,60.95,58.13,59.29,75861500.0],["2009-04-06",58.25,64.44,58.18,63.97,49260200.0],["2009-04-07",62.83,63.28,59.39,59.95,39160300.0],["2009-04-08",61.75,63.2,60.5,61.91,28999100.0],["2009-04-09",63.99,64.47,62.56,64.18,21754700.0],["2009-04-13",63.28,64.88,62.86,64.0,17127900.0],["2009-04-14",63.75,64.92,63.13,64.22,15761400.0],["2009-04-15",63.69,64.39,62.59,63.9,16389400.0],["2009-04-16",64.7,67.93,64.55,67.51,23996000.0],["2009-04-17",67.51,69.23,66.75,68.35,17469100.0],["2009-04-20",67.16,67.59,64.6,65.1,14204200.0],["2009-04-21",64.44,67.5,64.21,67.03,16045000.0],["2009-04-22",66.45,70.0,66.07,67.2,18388900.0],["2009-04-23",68.99,69.5,67.0,68.27,14857300.0],["2009-04-24",70.2,70.31,68.28,68.76,15808300.0],["2009-04-27",67.74,70.48,67.49,69.6,14820700.0],["2009-04-28",69.1,70.0,67.78,68.1,13040800.0],["2009-04-29",69.15,69.19,66.4,66.79,18862300.0],["2009-04-30",67.78,69.73,67.35,69.5,19087700.0],["2009-05-01",70.35,73.25,70.25,72.3,18661100.0],["2009-05-04",74.74,75.18,73.66,74.3,18745900.0],["2009-05-05",75.43,75.56,74.43,75.4,13563800.0],["2009-05-06",76.78,78.2,75.44,77.07,19346500.0],["2009-05-07",77.7,78.0,71.0,73.36,22331600.0],["2009-05-08",74.23,75.25,71.21,73.77,18985000.0],["2009-05-11",71.8,74.56,71.4,73.18,11510100.0],["2009-05-12",73.85,73.95,68.61,71.71,27795200.0],["2009-05-13",70.31,71.78,68.8,69.09,16037000.0],["2009-05-14",69.79,71.8,69.51,71.12,15348300.0],["2009-05-15",71.16,74.21,71.02,72.34,13076100.0],["2009-05-18",74.12,75.57,71.72,75.36,17222000.0],["2009-05-19",75.16,76.48,74.12,75.2,14118300.0],["2009-05-20",75.33,77.17,74.49,75.76,15622200.0],["2009-05-21",74.95,74.95,72.08,72.98,18332900.0],["2009-05-22",73.66,73.71,71.45,72.03,11583900.0],["2009-05-26",72.33,76.95,71.87,76.75,18831300.0],["2009-05-27",77.43,78.63,76.55,77.29,20944200.0],["2009-05-28",78.7,80.69,77.52,80.3,21330400.0],["2009-05-29",80.55,80.97,77.54,78.64,19840500.0],["2009-06-01",80.39,82.54,79.9,82.15,15383100.0],["2009-06-02",81.97,83.32,81.12,82.61,16442000.0],["2009-06-03",81.54,81.69,79.65,80.48,14148300.0],["2009-06-04",80.45,82.36,79.85,82.01,12724700.0],["2009-06-05",82.71,83.54,81.94,82.7,12982800.0],["2009-06-08",81.62,82.7,80.3,81.95,12822800.0],["2009-06-09",82.15,83.59,81.55,82.02,11512100.0],["2009-06-10",83.73,83.77,82.17,83.45,15627000.0],["2009-06-11",84.21,86.0,83.63,85.44,15780900.0],["2009-06-12",84.77,84.87,82.6,83.02,15230400.0],["2009-06-15",82.43,82.53,79.9,80.38,18158700.0],["2009-06-16",82.21,83.45,80.18,80.29,24061500.0],["2009-06-17",80.89,80.96,76.17,77.21,29283800.0],["2009-06-18",77.86,78.4,75.9,76.55,40301700.0],["2009-06-19",75.95,76.7,72.5,72.78,46127300.0],["2009-06-22",71.0,71.25,67.75,68.11,33289200.0],["2009-06-23",68.29,70.66,67.53,69.6,23404500.0],["2009-06-24",71.54,72.5,70.41,70.98,18629900.0],["2009-06-25",70.55,70.58,69.01,69.3,18298500.0],["2009-06-26",69.12,71.24,68.7,70.66,14240800.0],["2009-06-29",70.97,71.49,69.53,69.64,12994600.0],["2009-06-30",70.45,71.75,70.29,71.09,15125600.0],["2009-07-01",71.44,71.69,69.8,69.96,12433400.0],["2009-07-02",68.93,71.37,68.8,69.71,12760900.0],["2009-07-06",69.25,70.3,67.79,68.67,14027500.0],["2009-07-07",68.85,69.66,66.29,66.36,15847100.0],["2009-07-08",65.66,66.7,63.36,65.62,28899200.0],["2009-07-09",66.87,67.44,66.11,66.36,14364900.0],["2009-07-10",66.11,67.41,66.1,66.63,10675500.0],["2009-07-13",67.09,67.4,64.91,66.64,14377200.0],["2009-07-14",66.91,67.84,66.04,66.18,11191100.0],["2009-07-15",67.5,70.41,67.36,70.15,19169800.0],["2009-07-16",69.85,72.49,69.07,72.23,17221400.0],["2009-07-17",72.3,72.86,71.3,72.43,10868100.0],["2009-07-20",72.91,75.65,72.26,74.97,16262700.0],["2009-07-21",74.45,74.59,72.9,74.15,14505200.0],["2009-07-22",73.7,74.85,72.4,73.5,12275400.0],["2009-07-23",73.75,77.79,73.2,76.7,18304300.0],["2009-07-24",75.91,77.09,75.24,76.39,9428900.0],["2009-07-27",76.77,78.2,75.76,77.54,12692800.0],["2009-07-28",77.01,77.68,75.52,76.9,11108700.0],["2009-07-29",76.4,76.91,75.32,75.58,9472100.0],["2009-07-30",76.63,77.23,76.03,76.14,10615500.0],["2009-07-31",76.21,77.05,75.79,75.99,8527700.0],["2009-08-03",76.93,77.67,76.25,76.6,8970500.0],["2009-08-04",76.62,79.95,76.25,78.51,16803600.0],["2009-08-05",79.6,80.59,79.25,79.8,12364500.0],["2009-08-06",80.32,80.4,77.14,77.28,11123800.0],["2009-08-07",78.35,78.93,76.6,77.09,10181800.0],["2009-08-10",75.7,75.7,72.93,73.28,15835500.0],["2009-08-11",72.18,72.94,71.59,72.11,11434400.0],["2009-08-12",72.02,73.68,71.6,71.73,12166400.0],["2009-08-13",72.58,72.96,71.17,71.65,12994000.0],["2009-08-14",72.6,73.42,71.54,72.74,14858000.0],["2009-08-17",71.08,71.49,70.38,70.72,10432100.0],["2009-08-18",72.6,74.15,72.11,73.99,13651300.0],["2009-08-19",72.84,73.67,72.6,73.44,10942200.0],["2009-08-20",73.85,75.57,73.53,75.41,10303100.0],["2009-08-21",76.57,77.35,75.81,77.32,11132300.0],["2009-08-24",77.95,78.0,75.75,76.26,10533500.0],["2009-08-25",76.01,77.47,75.17,75.56,9158500.0],["2009-08-26",75.1,76.1,74.25,74.83,7897100.0],["2009-08-27",75.08,75.15,72.4,73.63,14003900.0],["2009-08-28",74.91,75.65,73.18,73.83,9990500.0],["2009-08-31",72.87,73.32,72.0,73.06,8099200.0],["2009-09-01",74.16,76.14,73.45,73.54,16502300.0],["2009-09-02",73.65,74.6,73.44,73.91,10360200.0],["2009-09-03",74.25,76.05,73.91,75.98,9793800.0],["2009-09-04",75.99,77.71,75.9,77.55,10119100.0],["2009-09-08",78.26,79.5,78.15,79.28,10073500.0],["2009-09-09",79.36,79.4,77.33,78.22,11851900.0],["2009-09-10",78.5,78.99,78.13,78.95,9216000.0],["2009-09-11",79.35,79.88,78.57,79.37,8645900.0],["2009-09-14",78.75,81.48,78.52,81.41,9607600.0],["2009-09-15",81.91,83.37,81.65,83.14,11407800.0],["2009-09-16",84.03,84.73,83.06,84.16,10796500.0],["2009-09-17",84.0,84.24,81.6,82.7,17276100.0],["2009-09-18",83.19,84.23,82.79,83.62,10994100.0],["2009-09-21",83.37,84.81,82.64,84.16,10367300.0],["2009-09-22",84.99,85.14,83.7,84.86,11692200.0],["2009-09-23",84.87,88.08,84.8,85.77,20725200.0],["2009-09-24",87.11,87.2,82.72,83.06,37969900.0],["2009-09-25",70.48,71.42,68.47,68.91,88831000.0],["2009-09-28",69.2,69.24,66.28,66.44,47846800.0],["2009-09-29",67.24,68.48,66.56,67.64,36516200.0],["2009-09-30",68.99,69.2,67.4,67.63,27569300.0],["2009-10-01",67.97,68.78,66.85,67.16,23993500.0],["2009-10-02",66.21,66.8,65.25,65.42,20470500.0],["2009-10-05",66.85,67.75,65.31,65.42,25298100.0],["2009-10-06",65.85,66.49,64.92,66.43,26853800.0],["2009-10-07",66.92,67.77,66.72,67.32,17230900.0],["2009-10-08",68.37,69.0,67.6,68.66,19297100.0],["2009-10-09",69.41,70.57,68.41,68.5,24227700.0],["2009-10-12",69.01,69.5,67.27,68.0,11022000.0],["2009-10-13",68.36,68.79,67.7,68.42,10720400.0],["2009-10-14",69.68,69.7,68.61,69.2,13272300.0],["2009-10-15",68.79,68.79,68.1,68.34,12382400.0],["2009-10-16",67.86,67.94,66.75,66.91,14473200.0],["2009-10-19",67.38,68.02,66.67,67.44,11292700.0],["2009-10-20",67.77,67.88,66.25,66.6,12051800.0],["2009-10-21",66.31,66.94,65.75,65.75,13395300.0],["2009-10-22",65.59,67.82,65.16,67.5,13260800.0],["2009-10-23",67.75,67.96,65.51,65.77,13461900.0],["2009-10-26",66.19,67.0,64.92,65.68,11332100.0],["2009-10-27",65.58,66.15,63.37,63.75,15952100.0],["2009-10-28",62.93,63.61,60.58,60.78,22206800.0],["2009-10-29",61.73,62.15,60.76,61.36,15409500.0],["2009-10-30",61.52,61.53,58.42,58.73,21622800.0],["2009-11-02",56.85,57.2,54.3,55.74,37434100.0],["2009-11-03",55.84,60.14,55.38,59.61,30719500.0],["2009-11-04",60.43,60.46,57.56,57.61,19940600.0],["2009-11-05",59.08,59.5,57.2,57.79,20333500.0],["2009-11-06",57.5,58.89,56.6,58.72,14971900.0],["2009-11-09",59.34,61.94,58.75,61.56,26694400.0],["2009-11-10",61.49,64.79,61.49,63.67,28812300.0],["2009-11-11",64.61,65.16,63.81,64.72,23255700.0],["2009-11-12",64.76,64.98,62.69,62.99,14611700.0],["2009-11-13",63.25,63.26,61.79,62.69,11450000.0],["2009-11-16",63.22,63.32,60.76,61.27,16712200.0],["2009-11-17",61.0,62.35,60.65,61.4,15920500.0],["2009-11-18",60.96,60.98,59.37,59.85,17761700.0],["2009-11-19",59.48,59.6,57.93,58.84,13892600.0],["2009-11-20",57.93,60.03,57.8,59.72,17543300.0],["2009-11-23",60.6,61.49,59.72,60.0,14052600.0],["2009-11-24",59.87,60.0,59.07,59.53,8290900.0],["2009-11-25",59.9,60.15,59.55,59.76,7952500.0],["2009-11-27",57.96,58.71,57.3,58.14,7265800.0],["2009-11-30",58.0,59.6,57.52,57.89,13383300.0],["2009-12-01",58.75,60.43,57.89,59.73,13328200.0],["2009-12-02",59.82,61.39,59.5,59.81,12733300.0],["2009-12-03",59.8,59.8,58.13,58.42,14070700.0],["2009-12-04",59.59,60.29,58.36,58.75,13236900.0],["2009-12-07",59.04,60.99,58.86,60.28,12804200.0],["2009-12-08",60.18,62.05,60.1,61.16,13585900.0],["2009-12-09",61.96,64.95,61.43,64.14,25634100.0],["2009-12-10",64.83,66.19,63.95,65.8,25307600.0],["2009-12-11",66.38,66.5,63.51,63.84,22631800.0],["2009-12-14",64.06,64.81,63.03,63.18,16412900.0],["2009-12-15",62.83,64.29,62.53,64.08,13276300.0],["2009-12-16",64.75,65.75,64.26,64.67,19880900.0],["2009-12-17",64.0,64.34,62.64,63.46,29826300.0],["2009-12-18",71.34,71.6,68.57,70.0,67994000.0],["2009-12-21",70.33,71.54,69.37,69.7,20577600.0],["2009-12-22",69.27,69.81,67.15,67.22,21149400.0],["2009-12-23",66.73,67.85,66.71,67.61,13939200.0],["2009-12-24",67.74,67.95,66.5,66.92,7310400.0],["2009-12-28",67.41,68.33,66.5,68.33,10923800.0],["2009-12-29",68.44,68.69,67.35,67.48,9341400.0],["2009-12-30",67.18,67.81,67.07,67.25,7143500.0],["2009-12-31",67.18,68.15,67.16,67.54,6616500.0],["2010-01-04",68.16,68.23,65.64,65.93,20035800.0],["2010-01-05",66.96,67.17,64.93,65.8,22082200.0],["2010-01-06",65.73,65.81,64.4,65.4,16697900.0],["2010-01-07",65.39,66.26,64.94,65.3,11302000.0],["2010-01-08",65.06,65.85,64.86,65.46,10639100.0],["2010-01-11",65.86,65.87,64.34,64.52,12128800.0],["2010-01-12",64.14,64.37,63.04,63.22,12829000.0],["2010-01-13",63.56,65.74,63.33,65.54,19986200.0],["2010-01-14",65.54,67.16,65.51,66.52,19158900.0],["2010-01-15",67.02,67.13,65.63,66.23,15591400.0],["2010-01-19",65.98,66.08,64.76,65.3,11995800.0],["2010-01-20",64.55,64.93,63.43,63.89,11539100.0],["2010-01-21",64.38,65.57,63.5,63.59,15576800.0],["2010-01-22",63.39,64.31,61.38,61.68,13491700.0],["2010-01-25",62.0,62.66,61.17,61.41,10218300.0],["2010-01-26",60.95,62.71,60.4,61.62,14280200.0],["2010-01-27",61.36,64.22,61.25,63.71,14504600.0],["2010-01-28",63.68,65.1,62.9,64.6,17818400.0],["2010-01-29",65.0,65.5,62.35,62.91,15821200.0],["2010-02-01",63.9,64.34,63.16,64.06,9487200.0],["2010-02-02",64.43,65.94,64.06,65.63,11778800.0],["2010-02-03",65.41,68.07,65.18,67.86,17647000.0],["2010-02-04",67.81,68.8,65.83,66.17,18318800.0],["2010-02-05",66.62,67.84,65.34,67.75,15476100.0],["2010-02-08",67.78,68.45,66.41,66.67,14730400.0],["2010-02-09",67.45,67.62,65.75,66.15,13981400.0],["2010-02-10",65.92,67.45,65.75,67.18,12017800.0],["2010-02-11",67.16,69.43,66.83,69.17,13976800.0],["2010-02-12",69.81,72.0,69.51,71.33,26337000.0],["2010-02-16",70.86,71.03,69.32,70.25,16996700.0],["2010-02-17",69.9,70.49,69.22,70.4,12926500.0],["2010-02-18",70.34,71.77,70.31,71.32,12367000.0],["2010-02-19",71.4,71.85,70.76,71.03,9812800.0],["2010-02-22",71.29,71.34,69.07,69.68,12858000.0],["2010-02-23",69.89,69.94,67.89,68.42,10516400.0],["2010-02-24",68.94,70.57,68.78,70.21,10712000.0],["2010-02-25",69.5,70.14,68.64,69.85,10435400.0],["2010-02-26",70.2,71.14,69.32,70.88,9726600.0],["2010-03-01",71.7,71.79,70.41,70.55,12503400.0],["2010-03-02",70.69,71.69,70.16,70.77,10796300.0],["2010-03-03",71.15,71.46,70.53,70.83,8079000.0],["2010-03-04",70.95,70.95,69.77,69.98,9789400.0],["2010-03-05",70.04,70.44,69.4,69.5,11406400.0],["2010-03-08",70.83,73.87,70.56,73.39,27732800.0],["2010-03-09",73.64,74.65,72.95,73.55,17357200.0],["2010-03-10",74.01,75.5,73.85,75.04,13796700.0],["2010-03-11",75.23,76.74,74.75,75.94,15015700.0],["2010-03-12",75.92,76.07,74.75,75.34,9967300.0],["2010-03-15",75.83,76.95,74.85,75.54,11617800.0],["2010-03-16",75.84,75.97,74.64,75.15,11073800.0],["2010-03-17",75.34,75.54,74.33,74.49,8784500.0],["2010-03-18",74.4,75.29,73.99,74.47,8046900.0],["2010-03-19",75.05,75.26,73.02,73.06,13433400.0],["2010-03-22",71.97,74.09,71.69,73.9,9121600.0],["2010-03-23",74.35,75.77,74.08,75.4,12300400.0],["2010-03-24",75.1,75.4,74.0,74.09,9904600.0],["2010-03-25",74.89,74.95,73.29,73.43,11677300.0],["2010-03-26",74.8,75.54,74.52,75.06,13815400.0],["2010-03-29",75.6,76.78,75.4,75.7,12428300.0],["2010-03-30",74.44,75.09,73.63,74.92,17541200.0],["2010-03-31",75.1,75.4,73.65,73.97,25855500.0],["2010-04-01",70.0,71.11,68.26,68.48,50069700.0],["2010-04-05",68.32,68.95,67.12,67.52,24410200.0],["2010-04-06",67.82,70.63,67.68,70.09,26381400.0],["2010-04-07",70.61,70.96,69.41,69.83,15646800.0],["2010-04-08",69.58,70.03,69.12,69.68,10224800.0],["2010-04-09",69.88,70.33,69.56,69.97,6608000.0],["2010-04-12",70.02,71.13,69.31,70.54,10642600.0],["2010-04-13",70.64,72.82,70.45,72.56,15204300.0],["2010-04-14",72.96,74.05,71.74,73.84,18942200.0],["2010-04-15",73.7,74.94,73.51,73.58,11334800.0],["2010-04-16",73.23,73.69,71.76,72.03,10894500.0],["2010-04-19",71.11,71.85,70.11,71.09,9284200.0],["2010-04-20",71.5,72.47,71.0,72.15,7648200.0],["2010-04-21",72.35,73.41,71.1,71.6,10132300.0],["2010-04-22",70.57,71.56,69.77,71.4,12539600.0],["2010-04-23",71.2,71.57,69.87,70.62,10575200.0],["2010-04-26",70.22,72.81,68.44,72.7,32212000.0],["2010-04-27",72.42,74.23,71.12,71.36,20977500.0],["2010-04-28",71.9,72.13,70.55,71.71,10473100.0],["2010-04-29",70.75,72.28,70.55,72.09,13621300.0],["2010-04-30",72.49,73.37,71.03,71.19,10337100.0],["2010-05-03",71.14,72.19,70.73,71.53,6677300.0],["2010-05-04",70.75,70.78,68.74,69.16,10849300.0],["2010-05-05",68.11,69.94,68.0,68.62,10061800.0],["2010-05-06",68.12,69.29,62.53,66.86,13081200.0],["2010-05-07",66.27,67.34,63.44,64.92,16556300.0],["2010-05-10",67.6,67.6,66.33,66.91,9944100.0],["2010-05-11",66.99,69.17,66.74,67.83,11242900.0],["2010-05-12",68.13,69.38,67.5,68.27,11222900.0],["2010-05-13",68.18,68.79,66.02,66.3,11519100.0],["2010-05-14",66.0,66.78,64.53,66.16,12843200.0],["2010-05-17",65.56,66.59,64.78,66.25,9748400.0],["2010-05-18",66.7,67.5,64.92,65.39,9454700.0],["2010-05-19",65.0,65.91,63.9,64.79,10638700.0],["2010-05-20",62.92,63.0,61.3,61.32,15552700.0],["2010-05-21",60.05,62.61,59.02,61.61,16712200.0],["2010-05-24",61.76,62.2,59.6,59.67,9537700.0],["2010-05-25",57.76,59.4,57.51,59.23,15374000.0],["2010-05-26",60.17,61.38,59.31,59.32,11100800.0],["2010-05-27",60.45,61.77,60.0,61.72,8694800.0],["2010-05-28",62.21,62.25,60.0,60.69,8758900.0],["2010-06-01",60.1,61.06,58.98,59.03,7433400.0],["2010-06-02",59.84,61.91,59.2,61.85,10795900.0],["2010-06-03",62.2,62.73,60.82,61.65,9056000.0],["2010-06-04",60.11,61.78,59.25,59.68,10359500.0],["2010-06-07",59.66,59.9,56.05,56.56,16320900.0],["2010-06-08",57.12,58.74,56.89,58.29,17226100.0],["2010-06-09",58.7,59.43,57.33,57.57,10868400.0],["2010-06-10",58.18,59.22,57.16,59.11,10222700.0],["2010-06-11",58.59,60.02,58.28,59.5,7493400.0],["2010-06-14",60.39,61.37,59.22,59.32,9985100.0],["2010-06-15",60.24,62.91,60.13,62.79,13626000.0],["2010-06-16",62.13,62.48,61.18,61.61,9693100.0],["2010-06-17",62.0,62.33,61.24,61.91,7754900.0],["2010-06-18",62.12,62.75,60.88,61.03,9092100.0],["2010-06-21",62.09,62.22,58.5,58.84,17255500.0],["2010-06-22",58.84,60.02,58.17,58.67,13179900.0],["2010-06-23",59.36,60.53,58.72,59.64,12869700.0],["2010-06-24",59.31,59.95,58.29,58.58,17205300.0],["2010-06-25",55.05,55.14,52.04,52.23,45137300.0],["2010-06-28",52.69,53.47,51.69,52.97,19110300.0],["2010-06-29",52.01,52.52,49.37,49.75,28217800.0],["2010-06-30",49.34,50.88,49.13,49.26,13611700.0],["2010-07-01",49.03,49.33,47.5,48.8,13662000.0],["2010-07-02",48.63,48.64,47.72,48.14,8399000.0],["2010-07-06",49.38,49.8,47.42,47.9,11330200.0],["2010-07-07",47.99,49.7,47.8,49.69,11426300.0],["2010-07-08",50.27,50.38,48.58,49.46,15329100.0],["2010-07-09",49.9,53.65,49.66,53.33,27519700.0],["2010-07-12",53.41,54.0,52.4,53.79,18179500.0],["2010-07-13",54.49,56.4,54.37,55.59,17688200.0],["2010-07-14",55.39,55.45,54.08,54.83,12776100.0],["2010-07-15",55.1,55.81,54.65,55.64,11302200.0],["2010-07-16",55.57,55.57,52.22,52.51,14028100.0],["2010-07-19",52.65,54.38,52.31,54.27,11218800.0],["2010-07-20",53.36,55.32,52.53,55.24,11583300.0],["2010-07-21",54.72,54.99,52.86,53.28,11155200.0],["2010-07-22",53.87,55.15,53.5,54.56,10691700.0],["2010-07-23",54.38,55.74,53.74,55.7,8262200.0],["2010-07-26",55.7,55.9,54.55,55.53,8054900.0],["2010-07-27",55.6,55.65,52.8,53.18,14951600.0],["2010-07-28",54.0,55.59,53.89,55.41,15958000.0],["2010-07-29",55.69,56.78,53.91,55.7,16731400.0],["2010-07-30",55.07,58.0,54.29,57.53,22112100.0],["2010-08-02",56.99,57.63,55.98,56.98,17191500.0],["2010-08-03",57.27,58.64,55.3,55.53,29994500.0],["2010-08-04",55.03,55.09,52.97,53.39,27469900.0],["2010-08-05",53.16,53.63,52.09,52.23,19393100.0],["2010-08-06",51.99,53.63,51.68,53.45,19467800.0],["2010-08-09",54.13,55.98,53.25,55.31,18599100.0],["2010-08-10",55.12,56.55,55.0,55.93,20203000.0],["2010-08-11",55.22,56.33,55.03,56.19,17625600.0],["2010-08-12",54.66,55.36,53.8,54.17,18763000.0],["2010-08-13",54.01,54.65,52.89,53.4,17333200.0],["2010-08-16",52.78,52.88,50.57,50.83,23241200.0],["2010-08-17",50.39,50.5,49.36,50.25,26375500.0],["2010-08-18",50.55,51.81,50.39,50.71,16891600.0],["2010-08-19",50.35,51.24,50.17,50.46,11028500.0],["2010-08-20",49.05,49.37,47.96,48.72,19052100.0],["2010-08-23",48.9,49.25,47.68,47.75,13176100.0],["2010-08-24",46.96,48.1,46.56,47.06,13710500.0],["2010-08-25",47.29,48.4,47.07,47.74,14409500.0],["2010-08-26",48.07,48.65,46.72,46.84,12071600.0],["2010-08-27",46.72,47.05,45.05,45.99,17792200.0],["2010-08-30",46.49,47.02,45.57,45.59,14312600.0],["2010-08-31",45.19,45.43,42.53,42.84,30557500.0],["2010-09-01",43.63,44.85,43.01,44.13,23575100.0],["2010-09-02",44.58,44.58,43.72,44.15,10748200.0],["2010-09-03",44.78,45.19,44.5,44.78,12964100.0],["2010-09-07",44.6,44.71,44.02,44.39,10728800.0],["2010-09-08",44.55,45.5,44.27,44.67,14539000.0],["2010-09-09",45.0,46.1,44.83,45.02,12800400.0],["2010-09-10",44.6,44.9,43.5,44.12,16510600.0],["2010-09-13",43.95,44.73,43.65,44.15,13837500.0],["2010-09-14",43.83,45.5,43.72,45.1,13913800.0],["2010-09-15",45.47,45.76,44.54,45.52,14426100.0],["2010-09-16",45.83,46.72,45.44,46.49,32633900.0],["2010-09-17",48.39,48.74,45.97,46.72,57783200.0],["2010-09-20",46.79,46.82,44.95,45.14,31186700.0],["2010-09-21",45.45,47.3,45.16,47.14,31113600.0],["2010-09-22",47.86,49.1,47.34,47.63,26810100.0],["2010-09-23",46.61,48.02,46.55,47.32,14605800.0],["2010-09-24",48.25,48.94,47.55,48.87,14965400.0],["2010-09-27",48.7,48.76,48.12,48.36,12979700.0],["2010-09-28",48.0,48.01,45.84,46.91,29857200.0],["2010-09-29",47.05,48.74,46.94,48.36,17893600.0],["2010-09-30",48.73,49.67,48.17,48.69,20409500.0],["2010-10-01",48.72,50.46,48.05,50.21,22176800.0],["2010-10-04",50.21,50.7,48.85,48.96,14868900.0],["2010-10-05",49.6,50.25,49.14,49.68,12846800.0],["2010-10-06",49.5,49.94,47.74,48.01,19932500.0],["2010-10-07",47.9,48.11,46.96,47.92,12379900.0],["2010-10-08",48.52,49.46,48.25,49.36,14371100.0],["2010-10-11",49.49,49.49,48.51,48.68,7346800.0],["2010-10-12",48.76,49.42,48.58,48.97,12409600.0],["2010-10-13",49.64,50.5,49.4,50.01,11588900.0],["2010-10-14",49.65,49.9,48.73,49.12,9917200.0],["2010-10-15",49.36,49.46,48.28,48.69,10131700.0],["2010-10-18",48.64,48.67,48.03,48.54,8341800.0],["2010-10-19",47.69,47.69,46.78,47.3,13543700.0],["2010-10-20",47.55,49.45,47.46,49.08,12488400.0],["2010-10-21",49.23,49.95,48.64,49.1,11408900.0],["2010-10-22",49.35,49.71,48.73,49.03,6945200.0],["2010-10-25",49.37,52.41,49.34,51.72,23107100.0],["2010-10-26",51.81,56.62,51.75,54.76,49849400.0],["2010-10-27",55.18,56.44,54.6,55.83,22292100.0],["2010-10-28",55.32,56.23,53.86,56.21,18970800.0],["2010-10-29",55.72,57.95,55.68,56.92,18432900.0],["2010-11-01",57.61,57.75,55.83,56.05,11927800.0],["2010-11-02",56.25,56.28,55.5,55.9,11208100.0],["2010-11-03",55.93,56.29,54.61,56.22,10480400.0],["2010-11-04",57.08,57.5,56.3,57.11,11521000.0],["2010-11-05",56.19,56.37,54.95,55.66,14656300.0],["2010-11-08",55.04,56.58,54.93,56.49,12111000.0],["2010-11-09",56.02,56.43,54.78,55.0,12415800.0],["2010-11-10",55.3,59.34,55.27,58.44,31224200.0],["2010-11-11",57.9,59.8,57.34,59.07,21332200.0],["2010-11-12",58.5,61.39,58.11,58.8,28981800.0],["2010-11-15",59.38,60.07,57.65,57.78,12329600.0],["2010-11-16",57.28,58.18,55.98,56.29,13716800.0],["2010-11-17",56.6,56.95,55.49,55.92,10028300.0],["2010-11-18",56.33,58.13,55.77,57.25,13559900.0],["2010-11-19",56.98,58.92,56.75,58.66,13614300.0],["2010-11-22",59.1,59.99,58.15,59.3,13120600.0],["2010-11-23",58.75,59.75,57.57,57.85,10911000.0],["2010-11-24",58.59,60.29,58.49,59.49,8763100.0],["2010-11-26",59.2,59.93,58.71,59.2,4753100.0],["2010-11-29",58.93,59.72,57.8,58.99,10712600.0],["2010-11-30",59.91,62.9,59.57,61.83,29572500.0],["2010-12-01",63.39,63.94,61.75,61.82,19731000.0],["2010-12-02",62.39,62.9,61.29,62.69,13969000.0],["2010-12-03",62.13,63.5,62.04,62.65,9351800.0],["2010-12-06",62.57,63.64,62.57,63.33,8784900.0],["2010-12-07",63.17,63.5,61.86,62.12,12690600.0],["2010-12-08",62.1,62.31,60.56,61.37,10189000.0],["2010-12-09",61.77,61.82,60.57,61.29,9199200.0],["2010-12-10",61.5,62.34,61.37,62.15,7849100.0],["2010-12-13",61.43,62.05,60.69,60.81,11690300.0],["2010-12-14",61.0,62.27,60.1,60.45,10573000.0],["2010-12-15",60.79,60.79,58.61,59.18,13074200.0],["2010-12-16",59.2,59.93,58.71,59.24,20851100.0],["2010-12-17",61.32,61.75,59.86,60.2,29647400.0],["2010-12-20",59.95,60.0,57.97,58.48,17705300.0],["2010-12-21",58.85,59.0,58.02,58.24,7268700.0],["2010-12-22",58.0,59.07,57.48,58.69,10474700.0],["2010-12-23",58.52,59.22,58.3,58.65,5203700.0],["2010-12-27",58.56,58.75,57.83,58.47,3422900.0],["2010-12-28",58.53,58.65,57.86,58.02,3962100.0],["2010-12-29",58.21,58.47,57.91,58.17,4094000.0],["2010-12-30",58.0,58.25,57.83,58.07,3766100.0],["2010-12-31",57.98,58.35,57.53,58.13,4239100.0],["2011-01-03",58.69,59.86,58.58,58.94,8039600.0],["2011-01-04",59.39,59.53,58.3,59.1,6956700.0],["2011-01-05",58.91,62.1,58.53,61.92,18210900.0],["2011-01-06",61.02,62.16,59.8,61.37,22224800.0],["2011-01-07",61.85,62.67,60.93,61.68,14613100.0],["2011-01-10",61.28,62.38,60.15,62.09,12319700.0],["2011-01-11",62.42,63.73,62.26,62.89,15007600.0],["2011-01-12",63.55,63.85,63.0,63.53,8877800.0],["2011-01-13",63.61,66.15,63.58,64.01,22692300.0],["2011-01-14",64.61,65.34,64.07,64.77,10191900.0],["2011-01-18",65.84,66.48,65.2,65.22,10074200.0],["2011-01-19",65.0,65.23,63.21,63.28,9411300.0],["2011-01-20",62.88,63.4,61.88,62.4,10391700.0],["2011-01-21",62.99,63.18,61.11,61.55,8937400.0],["2011-01-24",61.64,62.7,61.25,62.69,7456000.0],["2011-01-25",62.58,62.69,60.72,61.4,8544900.0],["2011-01-26",61.7,62.54,60.71,62.0,10608100.0],["2011-01-27",62.05,62.44,61.22,61.98,7134300.0],["2011-01-28",62.04,62.19,59.86,60.15,10683400.0],["2011-01-31",60.13,60.66,58.57,59.11,9084900.0],["2011-02-01",59.54,60.58,58.81,60.4,11026700.0],["2011-02-02",60.55,61.89,60.29,61.11,8405500.0],["2011-02-03",61.6,63.03,61.48,62.67,11948300.0],["2011-02-04",64.25,64.85,63.33,63.69,13912100.0],["2011-02-07",63.62,64.15,63.02,63.2,6654500.0],["2011-02-08",63.28,63.7,62.73,63.6,6156300.0],["2011-02-09",63.6,64.15,63.05,63.57,5450200.0],["2011-02-10",63.25,67.51,63.19,66.88,23533700.0],["2011-02-11",66.79,67.75,66.07,66.87,13700600.0],["2011-02-14",66.9,67.55,65.33,65.54,9048300.0],["2011-02-15",65.97,66.11,64.25,65.3,7368300.0],["2011-02-16",67.25,68.76,66.86,68.35,16331100.0],["2011-02-17",68.49,69.98,68.15,69.69,11860000.0],["2011-02-18",69.96,70.54,69.33,69.86,9088200.0],["2011-02-22",68.87,69.34,67.13,67.42,9627100.0],["2011-02-23",67.32,67.82,64.65,65.17,11502000.0],["2011-02-24",65.51,66.87,65.17,65.79,7803200.0],["2011-02-25",66.67,66.95,65.59,65.99,6883300.0],["2011-02-28",66.41,66.75,65.53,66.2,5796700.0],["2011-03-01",66.35,67.54,65.73,66.4,10557500.0],["2011-03-02",66.58,67.09,65.68,65.83,7515300.0],["2011-03-03",66.84,68.81,66.63,68.45,12618400.0],["2011-03-04",67.94,67.94,66.0,66.47,14046200.0],["2011-03-07",66.78,66.97,64.52,64.86,9907700.0],["2011-03-08",65.02,65.22,63.87,64.78,6612600.0],["2011-03-09",65.19,65.2,64.03,64.8,6138000.0],["2011-03-10",63.83,63.98,61.61,62.6,14659300.0],["2011-03-11",62.12,63.73,61.95,63.38,6257200.0],["2011-03-14",62.51,63.14,61.67,62.35,6193400.0],["2011-03-15",60.53,62.32,60.29,61.09,14117000.0],["2011-03-16",60.75,61.45,59.38,59.84,9943900.0],["2011-03-17",61.01,61.63,60.15,60.85,8099800.0],["2011-03-18",61.64,62.0,60.61,60.91,7866800.0],["2011-03-21",61.73,62.46,61.32,62.17,5383400.0],["2011-03-22",63.18,63.24,61.74,62.41,8607600.0],["2011-03-23",62.83,62.85,61.3,62.12,8537400.0],["2011-03-24",62.7,64.63,62.18,64.09,23644100.0],["2011-03-25",57.17,58.4,56.66,56.89,53120400.0],["2011-03-28",57.42,57.95,55.91,55.99,18695000.0],["2011-03-29",56.07,57.3,55.77,57.05,12321900.0],["2011-03-30",57.59,57.85,56.73,57.03,8124700.0],["2011-03-31",57.05,57.16,55.84,56.54,12844400.0],["2011-04-01",56.85,57.06,55.85,56.08,13849100.0],["2011-04-04",55.91,56.23,54.31,54.79,15974500.0],["2011-04-05",54.73,55.38,54.24,54.4,10851000.0],["2011-04-06",54.77,56.07,54.18,55.71,12258100.0],["2011-04-07",55.85,55.89,54.97,55.13,6981500.0],["2011-04-08",55.49,55.58,54.46,54.78,6934200.0],["2011-04-11",54.8,54.86,54.25,54.65,6771600.0],["2011-04-12",54.25,54.46,53.21,53.72,8731000.0],["2011-04-13",54.06,55.07,54.01,54.83,8720600.0],["2011-04-14",54.09,54.16,52.66,53.92,15826300.0],["2011-04-15",53.47,55.02,53.25,53.4,13039000.0],["2011-04-18",54.31,55.61,53.46,54.83,16047200.0],["2011-04-19",55.31,55.47,52.79,53.22,14932200.0],["2011-04-20",53.69,54.64,53.5,54.46,10669100.0],["2011-04-21",53.88,54.54,53.35,53.77,9665100.0],["2011-04-25",53.91,53.91,53.16,53.44,5718700.0],["2011-04-26",53.6,55.55,53.23,55.2,11600000.0],["2011-04-27",55.43,55.94,54.38,55.57,8532700.0],["2011-04-28",55.72,57.32,55.61,56.59,17500000.0],["2011-04-29",48.54,49.85,48.2,48.65,48436400.0],["2011-05-02",48.88,48.95,47.7,48.1,17372200.0],["2011-05-03",47.71,48.71,47.59,48.24,13892000.0],["2011-05-04",48.32,48.65,47.21,47.37,11663600.0],["2011-05-05",47.14,48.57,47.03,47.29,13500000.0],["2011-05-06",47.68,47.77,45.82,45.99,16114400.0],["2011-05-09",45.76,45.91,44.63,45.01,19373400.0],["2011-05-10",44.76,45.68,43.95,45.26,21814800.0],["2011-05-11",45.18,45.2,44.0,44.18,13600000.0],["2011-05-12",43.91,44.47,43.63,43.79,11100000.0],["2011-05-13",43.77,43.97,43.19,43.24,9616400.0],["2011-05-16",42.7,43.4,42.61,42.86,11635800.0],["2011-05-17",42.75,44.15,42.67,43.78,12314700.0],["2011-05-18",44.83,45.72,44.81,45.43,19905900.0],["2011-05-19",45.72,45.78,44.08,44.23,12734600.0],["2011-05-20",44.02,44.2,43.34,43.52,10553400.0],["2011-05-23",43.05,43.89,42.98,43.52,8900000.0],["2011-05-24",43.24,43.4,42.64,43.11,10016600.0],["2011-05-25",43.0,43.58,42.75,43.14,8002000.0],["2011-05-26",43.03,43.86,42.8,43.57,8247300.0],["2011-05-27",43.24,43.91,42.7,43.6,9199800.0],["2011-05-31",43.5,43.59,42.55,42.85,14898700.0],["2011-06-01",42.36,42.5,40.04,40.3,30234500.0],["2011-06-02",40.38,41.27,40.2,40.43,12511700.0],["2011-06-03",39.89,40.35,38.53,38.98,26318500.0],["2011-06-06",38.68,39.86,37.69,38.91,28707100.0],["2011-06-07",38.86,38.98,37.8,37.82,14541400.0],["2011-06-08",37.36,38.0,36.53,36.73,16837900.0],["2011-06-09",36.49,38.06,36.08,37.61,20886100.0],["2011-06-10",37.51,37.54,36.51,36.56,14963500.0],["2011-06-13",36.7,37.1,35.9,36.2,13248900.0],["2011-06-14",36.49,36.77,35.52,35.76,17433000.0],["2011-06-15",36.01,36.32,34.91,35.17,23519800.0],["2011-06-16",35.38,35.94,34.67,35.33,34626500.0],["2011-06-17",29.64,29.93,27.08,27.75,113296000.0],["2011-06-20",27.31,27.35,25.82,25.89,55306100.0],["2011-06-21",26.44,28.58,25.92,28.55,62843800.0],["2011-06-22",28.17,28.95,27.62,28.4,44439800.0],["2011-06-23",28.05,29.93,28.05,29.77,44469900.0],["2011-06-24",29.98,30.23,28.31,28.57,28645500.0],["2011-06-27",28.58,28.74,27.85,28.17,17798100.0],["2011-06-28",28.17,28.56,27.92,28.24,13218000.0],["2011-06-29",28.32,28.9,28.2,28.78,15139000.0],["2011-06-30",28.75,29.36,28.67,28.85,14009700.0],["2011-07-01",28.72,29.0,28.45,28.93,12787500.0],["2011-07-05",29.34,29.76,28.61,28.92,15618700.0],["2011-07-06",28.64,28.78,27.63,27.72,17870900.0],["2011-07-07",27.91,29.25,27.52,29.03,23745600.0],["2011-07-08",28.68,29.28,28.22,28.98,21713400.0],["2011-07-11",28.72,29.39,27.97,28.05,17475600.0],["2011-07-12",28.13,28.99,28.09,28.48,15742200.0],["2011-07-13",28.78,28.96,28.06,28.15,20468600.0],["2011-07-14",28.41,28.41,27.17,27.27,20937400.0],["2011-07-15",27.55,27.77,27.21,27.52,11434300.0],["2011-07-18",27.37,27.58,26.42,26.68,15278100.0],["2011-07-19",26.82,27.05,26.42,26.77,15214300.0],["2011-07-20",26.6,26.8,25.6,26.64,15603700.0],["2011-07-21",26.74,28.18,26.45,27.92,21580000.0],["2011-07-22",27.75,28.0,27.12,27.91,12619400.0],["2011-07-25",27.27,27.65,26.6,26.67,16330400.0],["2011-07-26",26.73,27.5,26.73,27.39,16334400.0],["2011-07-27",26.96,26.98,25.66,25.71,22375500.0],["2011-07-28",25.91,26.18,25.39,25.46,13011700.0],["2011-07-29",25.26,25.42,24.81,25.0,16753100.0],["2011-08-01",25.25,25.33,24.2,24.79,16278300.0],["2011-08-02",24.87,25.34,24.1,24.15,13287700.0],["2011-08-03",24.85,25.79,23.96,25.33,36442200.0],["2011-08-04",25.15,25.21,23.5,23.59,29900300.0],["2011-08-05",23.89,24.1,22.54,23.39,30053800.0],["2011-08-08",22.43,23.09,21.6,21.87,31251900.0],["2011-08-09",22.64,23.3,21.81,23.12,23749900.0],["2011-08-10",22.82,23.06,22.0,22.1,22707900.0],["2011-08-11",22.45,24.68,22.41,24.18,29187700.0],["2011-08-12",24.65,24.87,23.9,24.56,18761300.0],["2011-08-15",25.85,27.48,25.11,27.11,56295400.0],["2011-08-16",26.57,27.44,26.03,26.93,34795900.0],["2011-08-17",27.19,27.34,26.11,26.79,22168300.0],["2011-08-18",25.78,26.69,25.31,25.76,22778700.0],["2011-08-19",26.3,27.85,26.28,26.69,31058600.0],["2011-08-22",27.49,27.83,26.44,26.51,20167600.0],["2011-08-23",26.77,27.5,26.52,27.5,15290000.0],["2011-08-24",27.21,28.76,27.1,28.57,27605900.0],["2011-08-25",29.0,29.6,28.07,28.22,20750100.0],["2011-08-26",28.49,29.49,28.15,29.18,18741600.0],["2011-08-29",29.94,30.87,29.43,30.73,18124300.0],["2011-08-30",30.58,32.94,30.33,32.55,41282400.0],["2011-08-31",32.91,33.05,31.79,32.49,27034800.0],["2011-09-01",32.29,33.54,31.8,31.85,26705400.0],["2011-09-02",31.21,31.29,29.68,30.12,24086500.0],["2011-09-06",29.26,31.09,29.0,30.97,24529600.0],["2011-09-07",31.64,31.93,30.75,31.9,17843400.0],["2011-09-08",31.75,32.48,30.81,31.31,18080500.0],["2011-09-09",30.26,30.78,29.11,29.68,25387800.0],["2011-09-12",29.19,30.35,29.08,30.17,17958300.0],["2011-09-13",30.21,30.62,29.6,30.13,18048800.0],["2011-09-14",30.18,30.24,29.0,29.72,21467800.0],["2011-09-15",30.02,30.5,29.25,29.54,36917700.0],["2011-09-16",22.81,24.6,22.52,23.93,103171100.0],["2011-09-19",23.51,24.35,23.33,23.72,26245300.0],["2011-09-20",23.84,23.88,22.65,22.73,27032400.0],["2011-09-21",22.52,22.68,21.52,21.54,26682900.0],["2011-09-22",20.87,21.87,20.41,21.26,29074900.0],["2011-09-23",21.47,22.1,21.12,21.32,18038800.0],["2011-09-26",21.49,21.82,20.82,21.68,14720300.0],["2011-09-27",22.13,23.45,21.52,22.65,42782600.0],["2011-09-28",22.97,23.3,21.87,21.9,18724600.0],["2011-09-29",22.49,22.5,20.69,21.16,19544000.0],["2011-09-30",20.68,21.57,20.28,20.3,19890000.0],["2011-10-03",20.22,21.17,20.14,20.5,17600700.0],["2011-10-04",20.21,22.49,19.29,21.0,43743900.0],["2011-10-05",21.7,24.37,21.21,23.6,60140400.0],["2011-10-06",24.0,24.6,23.23,24.42,25070700.0],["2011-10-07",24.38,24.5,23.09,23.36,18257200.0],["2011-10-10",23.79,24.25,22.73,23.23,15257400.0],["2011-10-11",24.19,24.43,23.63,24.41,18739000.0],["2011-10-12",24.11,24.74,23.65,23.88,24947500.0],["2011-10-13",23.36,23.74,22.88,23.61,18026400.0],["2011-10-14",23.92,24.25,23.43,23.97,14802400.0],["2011-10-17",23.75,23.8,22.31,22.4,15452800.0],["2011-10-18",22.6,23.35,22.2,23.21,15758900.0],["2011-10-19",23.23,23.33,22.18,22.31,11262700.0],["2011-10-20",22.42,22.63,21.88,22.31,11840700.0],["2011-10-21",22.64,22.99,22.38,22.77,8611200.0],["2011-10-24",22.92,23.9,22.81,23.49,12136300.0],["2011-10-25",23.47,23.47,22.04,22.27,14703500.0],["2011-10-26",22.43,22.49,20.59,20.72,36841200.0],["2011-10-27",21.47,21.53,20.21,21.28,26044600.0],["2011-10-28",21.0,21.48,20.72,21.3,12246400.0],["2011-10-31",21.16,21.19,20.2,20.2,12667100.0],["2011-11-01",19.51,19.84,19.0,19.3,23557800.0],["2011-11-02",19.56,19.67,18.55,18.91,31486400.0],["2011-11-03",18.92,19.04,18.13,18.85,27604600.0],["2011-11-04",18.68,19.66,18.55,18.97,27101200.0],["2011-11-07",18.94,19.31,18.57,18.89,15721500.0],["2011-11-08",18.77,19.08,18.57,18.83,13167500.0],["2011-11-09",18.39,18.73,18.02,18.05,16695000.0],["2011-11-10",18.12,18.22,17.17,17.58,34744100.0],["2011-11-11",17.72,18.8,17.7,18.49,24239200.0],["2011-11-14",18.58,18.99,18.14,18.29,15280800.0],["2011-11-15",18.31,19.58,18.3,19.13,24729200.0],["2011-11-16",19.81,19.95,19.17,19.21,26418700.0],["2011-11-17",19.39,19.5,18.35,18.65,16589300.0],["2011-11-18",18.73,18.88,18.19,18.19,13729000.0],["2011-11-21",17.54,17.67,16.93,17.36,22015100.0],["2011-11-22",17.18,17.31,16.76,16.87,14268700.0],["2011-11-23",16.71,16.85,16.2,16.2,15263700.0],["2011-11-25",16.25,16.49,15.98,16.0,6020400.0],["2011-11-28",16.44,16.69,16.25,16.48,13061500.0],["2011-11-29",17.04,17.92,17.01,17.37,25738400.0],["2011-11-30",17.99,18.09,17.66,17.86,13697100.0],["2011-12-01",17.89,18.77,17.56,18.58,24864500.0],["2011-12-02",17.46,17.58,16.68,16.77,60093300.0],["2011-12-05",16.36,17.04,16.15,17.02,24513100.0],["2011-12-06",17.21,17.48,16.95,17.03,16371800.0],["2011-12-07",16.92,16.99,16.51,16.64,15609500.0],["2011-12-08",16.5,16.9,16.27,16.33,11884900.0],["2011-12-09",16.33,16.57,16.3,16.46,8636800.0],["2011-12-12",16.31,16.41,15.93,16.21,11732700.0],["2011-12-13",16.19,16.28,15.32,15.48,24477900.0],["2011-12-14",15.41,15.45,14.8,15.08,27117900.0],["2011-12-15",15.14,15.34,14.8,15.13,38291100.0],["2011-12-16",13.2,13.74,13.12,13.44,66627300.0],["2011-12-19",13.37,13.53,12.8,12.89,17076600.0],["2011-12-20",13.1,13.13,12.45,12.52,46535800.0],["2011-12-21",14.0,14.14,13.26,13.78,75425400.0],["2011-12-22",13.53,14.13,13.45,14.0,22590000.0],["2011-12-23",13.93,14.15,13.78,13.92,11860900.0],["2011-12-27",13.95,15.0,13.9,14.87,28872100.0],["2011-12-28",14.78,14.84,14.22,14.25,21103200.0],["2011-12-29",14.24,14.36,14.18,14.34,12242600.0],["2011-12-30",14.41,14.71,14.35,14.5,16092100.0],["2012-01-03",14.84,15.86,14.78,15.51,37162900.0],["2012-01-04",15.47,15.52,14.88,15.08,17220500.0],["2012-01-05",14.99,15.29,14.94,15.05,14915200.0],["2012-01-06",15.08,15.49,15.08,15.34,13645100.0],["2012-01-09",15.39,15.6,15.21,15.51,12986300.0],["2012-01-10",15.84,15.84,15.48,15.51,8922700.0],["2012-01-11",15.5,15.69,15.26,15.61,9322700.0],["2012-01-12",15.71,16.57,15.5,16.44,33433000.0],["2012-01-13",16.45,16.74,16.02,16.17,16700100.0],["2012-01-17",16.25,17.96,16.08,17.47,59539100.0],["2012-01-18",16.59,17.32,16.56,17.28,29498200.0],["2012-01-19",17.4,17.84,17.33,17.57,22594300.0],["2012-01-20",17.64,17.67,16.87,17.0,18123400.0],["2012-01-23",16.35,16.41,15.51,15.56,52383800.0],["2012-01-24",15.25,15.25,14.57,15.01,36227100.0],["2012-01-25",15.13,16.43,14.93,16.3,46092500.0],["2012-01-26",16.46,16.77,16.09,16.26,34825900.0],["2012-01-27",16.4,16.96,16.37,16.8,20414500.0],["2012-01-30",16.72,17.32,16.39,17.02,26290900.0],["2012-01-31",17.24,17.29,16.44,16.63,19510600.0],["2012-02-01",16.91,16.94,16.65,16.7,11651900.0],["2012-02-02",16.89,17.34,16.66,17.21,20918500.0],["2012-02-03",16.98,17.28,16.77,16.88,21193200.0],["2012-02-06",16.75,16.78,16.35,16.58,12775000.0],["2012-02-07",16.74,16.98,16.6,16.71,10742300.0],["2012-02-08",16.71,17.08,16.44,16.49,16312500.0],["2012-02-09",16.51,16.6,15.81,15.9,16186300.0],["2012-02-10",15.66,15.78,15.37,15.44,14815000.0],["2012-02-13",15.71,15.74,14.8,14.9,20326900.0],["2012-02-14",14.77,14.97,14.46,14.57,19377900.0],["2012-02-15",14.89,15.17,14.61,14.8,22836100.0],["2012-02-16",14.82,15.45,14.7,15.39,19366200.0],["2012-02-17",15.38,15.4,14.98,15.07,14805900.0],["2012-02-21",15.27,15.33,14.86,14.88,12086400.0],["2012-02-22",15.03,15.06,14.54,14.66,14014300.0],["2012-02-23",14.7,14.9,14.47,14.67,10260000.0],["2012-02-24",14.73,14.97,14.67,14.72,9799700.0],["2012-02-27",14.67,14.68,14.37,14.42,13261600.0],["2012-02-28",14.51,14.54,14.19,14.5,9938300.0],["2012-02-29",14.55,14.77,14.16,14.17,15654200.0],["2012-03-01",13.78,13.9,13.44,13.58,25913900.0],["2012-03-02",13.61,13.88,13.41,13.79,18068800.0],["2012-03-05",13.79,13.8,13.11,13.32,15726000.0],["2012-03-06",13.03,13.41,13.0,13.13,16502300.0],["2012-03-07",13.15,13.22,12.83,12.9,18067300.0],["2012-03-08",13.0,13.29,12.87,13.2,12138500.0],["2012-03-09",13.24,13.59,13.2,13.58,14318600.0],["2012-03-12",13.58,13.76,13.06,13.11,19456200.0],["2012-03-13",13.15,13.52,13.06,13.49,17569600.0],["2012-03-14",13.47,13.49,13.1,13.15,13412600.0],["2012-03-15",13.18,13.75,13.12,13.45,14937900.0],["2012-03-16",13.73,14.42,13.6,14.38,33023400.0],["2012-03-19",14.34,14.75,14.29,14.47,20983300.0],["2012-03-20",14.25,14.25,13.87,14.11,14215700.0],["2012-03-21",14.04,14.17,13.78,14.04,15161700.0],["2012-03-22",13.86,14.39,13.66,13.78,16601200.0],["2012-03-23",13.65,14.07,13.55,13.66,18046400.0],["2012-03-26",13.81,14.22,13.56,14.04,17564700.0],["2012-03-27",13.96,14.27,13.8,13.89,14578500.0],["2012-03-28",13.86,13.94,13.5,13.67,14376400.0],["2012-03-29",13.55,13.79,13.5,13.73,32002600.0],["2012-03-30",13.8,14.92,13.7,14.7,87252700.0],["2012-04-02",14.67,14.99,14.23,14.37,27089800.0],["2012-04-03",14.36,14.43,12.96,13.01,54180000.0],["2012-04-04",12.8,13.23,12.62,12.76,29480500.0],["2012-04-05",12.84,13.05,12.62,12.67,23115300.0],["2012-04-09",12.87,13.3,12.64,13.02,28678500.0],["2012-04-10",13.05,13.35,12.61,12.93,24829100.0],["2012-04-11",12.94,13.23,12.66,13.05,17696700.0],["2012-04-12",13.1,13.41,13.02,13.35,12886500.0],["2012-04-13",13.3,13.38,12.83,12.89,15039600.0],["2012-04-16",12.94,13.53,12.55,13.42,23676100.0],["2012-04-17",13.46,13.55,12.98,13.41,25066300.0],["2012-04-18",13.29,13.46,13.1,13.2,11177600.0],["2012-04-19",13.29,13.78,13.2,13.47,18428100.0],["2012-04-20",13.59,13.65,13.28,13.34,11949200.0],["2012-04-23",13.21,13.3,12.78,13.08,15205200.0],["2012-04-24",13.04,13.31,12.95,13.25,11177900.0],["2012-04-25",13.34,13.68,13.31,13.65,13487800.0],["2012-04-26",13.6,14.43,13.55,14.14,23222200.0],["2012-04-27",14.21,14.22,13.86,14.03,10856900.0],["2012-04-30",13.96,14.67,13.95,14.3,15755800.0],["2012-05-01",14.38,14.42,13.44,13.48,26434300.0],["2012-05-02",13.49,13.5,12.73,12.8,38795200.0],["2012-05-03",12.82,12.88,11.92,12.04,32950500.0],["2012-05-04",12.01,12.14,11.71,12.01,21298800.0],["2012-05-07",11.95,12.05,11.74,11.82,15987900.0],["2012-05-08",11.7,12.2,11.67,12.01,18933600.0],["2012-05-09",11.84,12.02,11.75,11.91,10631500.0],["2012-05-10",12.03,12.04,11.71,11.8,18274100.0],["2012-05-11",11.79,11.97,11.61,11.8,11771800.0],["2012-05-14",11.64,11.94,11.55,11.8,12046700.0],["2012-05-15",11.78,11.89,11.07,11.1,20735100.0],["2012-05-16",11.28,11.49,11.0,11.02,15785400.0],["2012-05-17",11.04,11.54,11.02,11.38,15448300.0],["2012-05-18",11.41,11.47,10.89,10.99,12778500.0],["2012-05-21",10.98,11.55,10.87,11.5,11183000.0],["2012-05-22",11.36,11.48,10.97,11.06,12433800.0],["2012-05-23",10.95,11.11,10.8,11.09,8543500.0],["2012-05-24",11.06,11.08,10.57,10.71,17137600.0],["2012-05-25",10.65,11.1,10.65,11.0,11211400.0],["2012-05-29",11.03,11.42,10.88,11.23,20897500.0],["2012-05-30",10.06,10.52,10.01,10.35,41275700.0],["2012-05-31",10.31,10.46,10.24,10.33,10570600.0],["2012-06-01",10.17,10.42,10.05,10.26,18299900.0],["2012-06-04",10.31,10.42,9.57,9.66,24488100.0],["2012-06-05",9.65,10.19,9.65,9.99,16781400.0],["2012-06-06",10.07,10.36,9.94,10.34,13654900.0],["2012-06-07",10.31,10.88,10.25,10.72,21816800.0],["2012-06-08",10.58,10.94,10.56,10.88,16750900.0],["2012-06-11",11.04,11.09,10.29,10.36,14875200.0],["2012-06-12",10.4,10.65,10.29,10.61,9271900.0],["2012-06-13",10.44,11.01,10.43,10.67,13627800.0],["2012-06-14",10.5,10.59,10.01,10.4,18303000.0],["2012-06-15",10.35,10.92,10.28,10.89,15654000.0],["2012-06-18",10.66,11.02,10.57,10.6,12850500.0],["2012-06-19",10.52,10.87,10.5,10.75,11598000.0],["2012-06-20",10.66,10.77,10.19,10.33,15690500.0],["2012-06-21",10.25,10.32,10.03,10.07,10347700.0],["2012-06-22",10.09,10.25,9.79,9.86,16754100.0],["2012-06-25",9.9,9.96,9.01,9.11,36034800.0],["2012-06-26",8.97,9.28,8.83,8.97,25909800.0],["2012-06-27",8.86,9.27,8.86,9.18,18205300.0],["2012-06-28",9.09,9.34,8.87,9.13,27843500.0],["2012-06-29",7.78,7.98,7.34,7.39,78494100.0],["2012-07-02",7.53,7.57,7.14,7.49,39124800.0],["2012-07-03",7.43,7.49,7.27,7.35,15102500.0],["2012-07-05",7.38,7.83,7.36,7.69,39034100.0],["2012-07-06",7.64,8.14,7.57,8.1,45075000.0],["2012-07-09",7.99,8.32,7.64,7.67,33029700.0],["2012-07-10",7.82,7.83,7.2,7.29,41977500.0],["2012-07-11",7.34,7.6,7.31,7.4,18030600.0],["2012-07-12",7.4,7.48,7.07,7.42,12061300.0],["2012-07-13",7.44,7.49,7.21,7.25,11481700.0],["2012-07-16",7.22,7.25,6.89,7.0,26547600.0],["2012-07-17",7.05,7.05,6.8,6.92,16659800.0],["2012-07-18",6.92,7.05,6.85,6.95,11806300.0],["2012-07-19",7.02,7.1,6.93,6.96,8518800.0],["2012-07-20",6.97,6.97,6.57,6.78,19990300.0],["2012-07-23",6.75,6.95,6.56,6.86,23850200.0],["2012-07-24",6.93,7.14,6.85,6.93,20344100.0],["2012-07-25",7.01,7.14,6.78,6.81,12264800.0],["2012-07-26",6.89,7.12,6.74,6.97,13222200.0],["2012-07-27",7.1,7.43,7.0,7.38,22023300.0],["2012-07-30",7.49,7.67,7.11,7.23,18906000.0],["2012-07-31",7.19,7.25,7.06,7.15,10818600.0],["2012-08-01",7.21,7.39,7.1,7.12,22816500.0],["2012-08-02",7.12,7.14,6.8,6.95,15563800.0],["2012-08-03",7.1,7.25,6.88,6.99,13234600.0],["2012-08-06",6.99,7.34,6.99,7.26,11252500.0],["2012-08-07",7.21,7.38,7.16,7.31,11811700.0],["2012-08-08",7.38,8.25,7.33,7.62,57476500.0],["2012-08-09",7.62,8.03,7.47,7.8,28547800.0],["2012-08-10",8.22,8.49,8.02,8.29,34288200.0],["2012-08-13",8.32,8.39,8.04,8.07,18212300.0],["2012-08-14",8.08,8.09,7.51,7.56,16336600.0],["2012-08-15",7.65,7.74,7.3,7.52,15444800.0],["2012-08-16",7.53,7.7,7.41,7.5,9688800.0],["2012-08-17",7.53,7.6,7.42,7.47,8954000.0],["2012-08-20",7.5,7.55,7.3,7.35,10078400.0],["2012-08-21",7.35,7.54,7.1,7.16,14944300.0],["2012-08-22",7.16,7.22,6.97,7.07,11718100.0],["2012-08-23",7.08,7.14,6.94,7.07,11420300.0],["2012-08-24",7.01,7.04,6.89,6.94,10958800.0],["2012-08-27",7.29,7.29,7.04,7.07,24237500.0],["2012-08-28",7.12,7.16,6.99,7.02,8722300.0],["2012-08-29",7.01,7.04,6.89,6.91,9407600.0],["2012-08-30",6.87,6.89,6.71,6.71,12422600.0],["2012-08-31",6.78,6.79,6.61,6.69,12387200.0],["2012-09-04",6.66,6.69,6.57,6.65,9693500.0],["2012-09-05",6.61,6.75,6.38,6.52,7858000.0],["2012-09-06",6.59,6.8,6.33,6.72,22312100.0],["2012-09-07",6.73,7.22,6.67,7.19,23231000.0],["2012-09-10",7.14,7.25,7.0,7.15,14868100.0],["2012-09-11",7.18,7.55,7.12,7.46,17342600.0],["2012-09-12",7.54,7.6,7.24,7.42,14702500.0],["2012-09-13",7.38,7.59,7.3,7.43,14791300.0],["2012-09-14",7.44,7.86,7.43,7.56,21556300.0],["2012-09-17",7.39,7.46,7.18,7.25,14519100.0],["2012-09-18",7.17,7.81,7.15,7.42,35720600.0],["2012-09-19",7.48,7.48,7.18,7.21,15151800.0],["2012-09-20",7.11,7.22,6.9,6.91,14097400.0],["2012-09-21",6.8,6.84,6.43,6.46,47179100.0],["2012-09-24",6.37,6.45,6.22,6.31,20380000.0],["2012-09-25",6.37,6.71,6.25,6.6,45954900.0],["2012-09-26",6.84,7.09,6.63,7.0,43862900.0],["2012-09-27",7.2,7.23,6.75,7.14,71975800.0],["2012-09-28",8.2,8.2,7.46,7.5,139438500.0],["2012-10-01",7.62,7.88,7.27,7.86,52534300.0],["2012-10-02",7.9,8.44,7.83,8.27,55091100.0],["2012-10-03",8.35,8.35,8.0,8.06,27573900.0],["2012-10-04",8.13,8.27,8.04,8.23,19958600.0],["2012-10-05",8.35,8.44,8.18,8.22,15775700.0],["2012-10-08",8.22,8.45,8.1,8.24,12219700.0],["2012-10-09",8.06,8.11,7.77,7.8,23247400.0],["2012-10-10",7.76,7.86,7.58,7.76,19016500.0],["2012-10-11",7.82,8.0,7.77,7.91,11652000.0],["2012-10-12",7.88,8.03,7.72,7.8,13505600.0],["2012-10-15",7.83,7.9,7.71,7.8,9162500.0],["2012-10-16",7.82,7.88,7.72,7.83,11589300.0],["2012-10-17",7.8,8.08,7.78,7.99,14365900.0],["2012-10-18",7.99,8.07,7.83,7.84,16355600.0],["2012-10-19",7.88,7.9,7.64,7.76,19095100.0],["2012-10-22",7.78,7.84,7.56,7.69,11932900.0],["2012-10-23",7.59,7.9,7.46,7.62,15294900.0],["2012-10-24",7.68,7.69,7.5,7.52,9163800.0],["2012-10-25",7.64,7.77,7.53,7.71,10854300.0],["2012-10-26",7.7,7.79,7.51,7.57,11489100.0],["2012-10-31",7.59,8.0,7.53,7.93,13113900.0],["2012-11-01",8.06,8.85,8.01,8.7,39524200.0],["2012-11-02",8.84,8.91,8.69,8.71,24117600.0],["2012-11-05",8.8,9.17,8.74,8.9,28343600.0],["2012-11-06",9.01,9.08,8.87,9.06,18275700.0],["2012-11-07",9.12,9.15,8.23,8.24,35905800.0],["2012-11-08",8.46,8.52,8.14,8.2,16511200.0],["2012-11-09",8.2,8.7,8.2,8.54,20708700.0],["2012-11-12",9.05,9.07,8.67,8.81,20674900.0],["2012-11-13",8.8,8.85,8.31,8.4,22877800.0],["2012-11-14",8.52,8.67,8.38,8.49,15260800.0],["2012-11-15",8.47,8.84,8.47,8.79,19957600.0],["2012-11-16",8.85,9.3,8.53,9.2,35216100.0],["2012-11-19",9.15,9.8,9.03,9.59,42524400.0],["2012-11-20",10.02,10.04,9.57,9.71,49958400.0],["2012-11-21",9.66,10.35,9.62,10.26,39520700.0],["2012-11-23",11.6,11.86,11.26,11.66,74491400.0],["2012-11-26",11.96,12.14,11.44,11.98,87527400.0],["2012-11-27",11.98,12.0,10.71,10.72,84235200.0],["2012-11-28",10.31,11.26,10.2,11.1,53958900.0],["2012-11-29",12.28,12.3,11.37,11.54,85005500.0],["2012-11-30",11.65,11.84,11.38,11.6,35486800.0],["2012-12-03",11.39,11.82,11.25,11.6,38289200.0],["2012-12-04",11.59,11.73,11.44,11.56,21189500.0],["2012-12-05",11.62,12.12,11.47,11.94,32036200.0],["2012-12-06",12.01,12.18,11.62,11.89,33156700.0],["2012-12-07",11.85,12.13,11.75,12.01,24527000.0],["2012-12-10",11.98,12.12,11.66,11.88,24329200.0],["2012-12-11",11.96,12.67,11.88,12.6,43231600.0],["2012-12-12",12.61,13.34,12.36,13.31,63731100.0],["2012-12-13",13.45,14.16,13.42,13.86,82171300.0],["2012-12-14",13.86,14.21,13.53,14.04,53970900.0],["2012-12-17",14.15,14.2,13.66,13.93,44063800.0],["2012-12-18",13.75,13.88,13.28,13.72,39727800.0],["2012-12-19",13.55,13.89,13.52,13.63,26795900.0],["2012-12-20",13.64,14.13,13.53,14.12,49596800.0],["2012-12-21",11.84,12.39,10.91,10.91,149196000.0],["2012-12-24",10.72,10.98,10.59,10.61,28912100.0],["2012-12-26",10.79,12.03,10.66,11.83,70807700.0],["2012-12-27",12.06,12.16,11.5,11.76,51026900.0],["2012-12-28",11.7,12.1,11.57,11.79,28917100.0],["2012-12-31",11.83,11.97,11.67,11.87,25606900.0],["2013-01-02",12.32,12.37,11.64,11.72,29400600.0],["2013-01-03",11.8,11.84,11.4,11.47,25866100.0],["2013-01-04",11.64,12.03,11.44,11.95,30667000.0],["2013-01-07",12.08,12.14,11.72,11.95,21292900.0],["2013-01-08",11.99,12.24,11.74,11.91,33655500.0],["2013-01-09",11.94,12.02,11.46,11.48,23609900.0],["2013-01-10",11.85,11.98,11.61,11.92,24542500.0],["2013-01-11",11.73,13.6,11.68,13.56,111026800.0],["2013-01-14",13.95,15.09,13.9,14.95,143607300.0],["2013-01-15",14.9,15.06,14.24,14.48,59086400.0],["2013-01-16",14.75,15.36,14.65,14.74,67643400.0],["2013-01-17",14.89,14.92,14.46,14.91,38902900.0],["2013-01-18",15.86,15.94,15.34,15.84,71198300.0],["2013-01-22",17.07,17.9,16.9,17.9,110834000.0],["2013-01-23",17.87,18.08,17.16,17.35,75614300.0],["2013-01-24",16.58,18.32,16.33,17.74,107804000.0],["2013-01-25",18.09,18.24,17.4,17.54,57585500.0],["2013-01-28",17.82,17.89,16.03,16.18,88895700.0],["2013-01-29",15.92,16.0,14.68,15.66,106906200.0],["2013-01-30",16.08,16.62,13.72,13.78,224097000.0],["2013-01-31",12.45,13.35,12.15,12.98,111855800.0],["2013-02-01",13.45,13.55,12.15,13.03,59354800.0],["2013-02-04",13.71,15.01,13.52,14.98,82670900.0],["2013-02-05",15.79,16.89,15.53,16.02,127576800.0],["2013-02-06",15.52,16.54,15.28,16.05,100512100.0],["2013-02-07",16.68,16.98,16.2,16.96,75845700.0],["2013-02-08",17.15,17.22,16.44,16.49,61324600.0],["2013-02-11",15.72,16.18,15.29,15.73,60717500.0],["2013-02-12",15.47,16.07,15.15,15.2,44203400.0],["2013-02-13",15.1,15.39,13.81,13.99,77515100.0],["2013-02-14",13.2,15.16,12.94,15.07,112596700.0],["2013-02-15",15.3,15.49,13.96,14.16,92805500.0],["2013-02-19",14.25,14.82,14.17,14.36,46121000.0],["2013-02-20",13.99,14.38,13.65,13.71,55153100.0],["2013-02-21",13.94,14.05,13.35,13.88,49801500.0],["2013-02-22",13.81,13.98,13.04,13.18,42572100.0],["2013-02-25",13.66,13.76,13.05,13.25,35725200.0],["2013-02-26",13.34,13.45,12.56,13.06,51689800.0],["2013-02-27",12.93,13.68,12.75,13.25,38537000.0],["2013-02-28",13.15,13.79,12.94,13.36,43004000.0],["2013-03-01",13.44,13.78,13.03,13.26,39291800.0],["2013-03-04",13.2,13.28,12.76,12.81,26847900.0],["2013-03-05",12.86,12.92,12.55,12.58,27086200.0],["2013-03-06",12.66,13.56,12.56,13.35,49755000.0],["2013-03-07",13.46,13.55,12.98,13.22,27168300.0],["2013-03-08",13.53,13.53,13.02,13.06,21945800.0],["2013-03-11",13.13,14.92,13.0,14.9,92815900.0],["2013-03-12",15.22,15.39,14.04,14.47,84606100.0],["2013-03-13",14.17,15.7,14.11,15.65,82044100.0],["2013-03-14",15.82,16.01,15.04,15.06,96029000.0],["2013-03-15",15.14,15.27,14.8,14.98,39219000.0],["2013-03-18",14.79,15.59,14.65,15.02,51108500.0],["2013-03-19",15.12,15.3,14.86,15.03,27680400.0],["2013-03-20",15.95,16.44,15.67,16.0,84106500.0],["2013-03-21",15.97,16.48,15.95,16.16,46990300.0],["2013-03-22",16.43,16.82,14.64,14.91,123949500.0],["2013-03-25",13.97,14.62,13.64,14.23,78015800.0],["2013-03-26",14.57,14.73,14.25,14.46,36076800.0],["2013-03-27",14.57,14.92,14.3,14.57,50966700.0],["2013-03-28",15.18,15.55,14.14,14.45,107118000.0],["2013-04-01",14.66,15.36,14.29,15.11,57405400.0],["2013-04-02",15.2,15.47,15.04,15.14,31329600.0],["2013-04-03",15.0,15.25,14.61,15.03,39206200.0],["2013-04-04",15.09,15.31,14.92,14.99,27401500.0],["2013-04-05",14.76,14.94,14.56,14.7,20961200.0],["2013-04-08",14.89,15.06,14.61,14.67,27616900.0],["2013-04-09",14.74,14.92,14.61,14.85,19527700.0],["2013-04-10",14.86,14.99,14.47,14.69,36632400.0],["2013-04-11",14.16,14.2,13.28,13.55,79542900.0],["2013-04-12",13.67,14.04,13.38,13.64,34977000.0],["2013-04-15",13.45,13.85,13.42,13.71,21250400.0],["2013-04-16",13.97,14.15,13.85,13.92,19340500.0],["2013-04-17",13.88,14.2,13.72,13.91,29646100.0],["2013-04-18",13.72,14.04,13.38,13.5,26546600.0],["2013-04-19",13.5,13.91,13.1,13.84,24013200.0],["2013-04-22",13.85,14.13,13.61,13.99,19243400.0],["2013-04-23",14.08,14.54,13.96,14.33,20400500.0],["2013-04-24",14.48,14.96,14.38,14.9,24928000.0],["2013-04-25",15.08,15.39,14.63,14.81,30676900.0],["2013-04-26",14.84,15.09,14.66,15.02,17746700.0],["2013-04-29",15.41,15.68,15.27,15.61,26672000.0],["2013-04-30",15.79,16.59,15.75,16.29,42800400.0],["2013-05-01",16.37,16.49,15.46,15.8,33440200.0],["2013-05-02",15.65,16.06,15.3,15.7,26204800.0],["2013-05-03",16.08,16.11,15.59,15.63,24469800.0],["2013-05-06",15.66,15.98,15.45,15.57,23381500.0],["2013-05-07",15.39,15.51,14.68,14.82,35314700.0],["2013-05-08",15.1,15.15,14.8,14.9,17680100.0],["2013-05-09",15.15,15.68,14.87,15.39,40657600.0],["2013-05-10",15.49,15.68,15.31,15.54,17895600.0],["2013-05-13",15.73,16.16,15.7,15.88,29220200.0],["2013-05-14",16.01,16.14,14.92,15.25,52632100.0],["2013-05-15",14.9,15.42,14.72,15.0,26858700.0],["2013-05-16",15.07,15.13,14.6,14.69,20357600.0],["2013-05-17",14.71,14.86,14.52,14.62,15557100.0],["2013-05-20",14.7,15.27,14.53,14.98,18726400.0],["2013-05-21",15.01,15.04,14.65,14.77,14376000.0],["2013-05-22",14.6,14.84,14.34,14.46,20391200.0],["2013-05-23",14.12,14.67,14.08,14.43,15343200.0],["2013-05-24",14.46,14.65,14.36,14.48,13456300.0],["2013-05-28",14.53,14.61,14.31,14.36,14657900.0],["2013-05-29",14.3,14.54,14.16,14.17,17250300.0],["2013-05-30",14.26,14.56,14.06,14.42,20257500.0],["2013-05-31",14.5,14.52,13.83,13.96,30919100.0],["2013-06-03",14.03,14.05,13.3,13.61,25458800.0],["2013-06-04",13.57,13.9,13.48,13.54,15562300.0],["2013-06-05",13.49,13.92,13.37,13.63,24596400.0],["2013-06-06",13.56,13.9,13.53,13.71,15276600.0],["2013-06-07",13.82,14.13,13.74,13.86,18496900.0],["2013-06-10",13.87,14.09,13.7,13.95,16515300.0],["2013-06-11",13.82,13.95,13.63,13.66,11907100.0],["2013-06-12",13.67,13.79,13.5,13.56,9469200.0],["2013-06-13",13.95,14.49,13.83,14.42,32443000.0],["2013-06-14",14.64,14.93,14.35,14.44,24987700.0],["2013-06-17",14.6,14.65,14.18,14.3,12316700.0],["2013-06-18",14.32,15.0,14.26,14.84,31795000.0],["2013-06-19",14.44,14.61,13.95,14.18,34716900.0],["2013-06-20",13.92,14.18,13.82,13.98,16806700.0],["2013-06-21",13.97,14.05,13.68,13.78,14323900.0],["2013-06-24",13.5,14.29,13.5,14.1,19076300.0],["2013-06-25",14.39,14.62,14.22,14.56,17641400.0],["2013-06-26",14.7,15.0,14.7,14.91,23230800.0],["2013-06-27",15.04,15.09,14.28,14.48,37407900.0],["2013-06-28",10.71,10.98,10.25,10.46,136025600.0],["2013-07-01",10.03,10.62,9.96,10.29,41076400.0],["2013-07-02",10.2,10.27,9.63,9.7,44561500.0],["2013-07-03",9.51,9.74,9.42,9.65,22608200.0],["2013-07-05",9.65,9.88,9.5,9.55,19190100.0],["2013-07-08",9.61,9.67,9.48,9.55,16762300.0],["2013-07-09",9.61,9.93,9.55,9.64,29795600.0],["2013-07-10",9.74,9.74,9.1,9.28,31079300.0],["2013-07-11",9.28,9.35,9.16,9.33,17583600.0],["2013-07-12",9.29,9.33,9.2,9.24,12874700.0],["2013-07-15",9.2,9.55,9.18,9.37,17644700.0],["2013-07-16",9.36,9.37,9.1,9.13,18645600.0],["2013-07-17",9.07,9.32,9.07,9.24,15088100.0],["2013-07-18",9.23,9.31,9.07,9.12,12500000.0],["2013-07-19",9.24,9.28,8.9,8.97,23398400.0],["2013-07-22",8.92,9.12,8.9,9.08,15415300.0],["2013-07-23",9.14,9.18,8.95,9.02,13123600.0],["2013-07-24",9.01,9.09,8.93,9.0,13026500.0],["2013-07-25",8.95,9.08,8.9,8.98,11807800.0],["2013-07-26",8.94,9.0,8.77,8.88,13484200.0],["2013-07-29",8.8,8.9,8.57,8.67,17088500.0],["2013-07-30",8.64,8.92,8.62,8.7,14920400.0],["2013-07-31",8.65,8.91,8.65,8.84,13802700.0],["2013-08-01",8.89,8.91,8.72,8.76,8673400.0],["2013-08-02",8.77,8.94,8.72,8.92,8390200.0],["2013-08-05",9.0,9.77,8.98,9.58,33620900.0],["2013-08-06",9.64,9.88,9.41,9.57,24104900.0],["2013-08-07",9.49,9.64,9.11,9.21,17327300.0],["2013-08-08",9.23,9.4,9.15,9.23,8858400.0],["2013-08-09",9.78,9.98,9.54,9.76,51295700.0],["2013-08-12",10.65,10.93,10.12,10.78,92858900.0],["2013-08-13",10.99,12.18,10.74,10.93,127211600.0],["2013-08-14",11.18,11.56,10.77,11.04,44830500.0],["2013-08-15",10.9,11.0,10.74,10.96,20780600.0],["2013-08-16",10.8,10.9,10.4,10.51,29248600.0],["2013-08-19",10.29,10.5,10.09,10.32,17854700.0],["2013-08-20",10.18,10.54,10.05,10.54,16291600.0],["2013-08-21",10.39,10.5,10.12,10.25,22112800.0],["2013-08-22",10.12,10.41,10.12,10.19,8889500.0],["2013-08-23",10.24,10.43,10.19,10.34,11328300.0],["2013-08-26",10.32,10.64,10.31,10.42,14351000.0],["2013-08-27",10.34,10.39,10.01,10.03,20685200.0],["2013-08-28",10.0,10.68,9.47,10.3,31274900.0],["2013-08-29",10.35,10.45,10.2,10.26,9943900.0],["2013-08-30",10.17,10.26,10.06,10.12,12720300.0],["2013-09-03",10.32,10.48,10.14,10.21,22668700.0],["2013-09-04",10.38,10.89,10.21,10.75,30307900.0],["2013-09-05",11.15,11.33,10.77,10.99,40031400.0],["2013-09-06",11.14,11.15,10.81,10.84,16919500.0],["2013-09-09",11.15,11.65,11.03,11.53,36864900.0],["2013-09-10",11.16,11.2,10.89,10.94,34307300.0],["2013-09-11",10.82,10.85,10.37,10.43,27800700.0],["2013-09-12",10.52,10.69,10.35,10.43,17939100.0],["2013-09-13",10.45,10.48,10.24,10.28,17378600.0],["2013-09-16",10.33,10.44,10.2,10.31,13960900.0],["2013-09-17",10.31,10.78,10.31,10.55,19715000.0],["2013-09-18",10.69,10.79,10.24,10.4,21034600.0],["2013-09-19",10.48,10.68,10.23,10.52,26923300.0],["2013-09-20",10.5,10.51,8.01,8.73,72359800.0],["2013-09-23",8.26,9.2,8.19,8.82,110684800.0],["2013-09-24",8.75,8.82,8.51,8.53,43990500.0],["2013-09-25",8.42,8.42,8.0,8.01,45717700.0],["2013-09-26",8.0,8.24,7.75,7.95,39272800.0],["2013-09-27",8.03,8.15,7.99,8.03,24621000.0],["2013-09-30",7.92,8.09,7.85,7.95,15946600.0],["2013-10-01",7.86,7.98,7.85,7.92,14380400.0],["2013-10-02",7.78,8.14,7.51,7.96,54863400.0],["2013-10-03",7.96,7.99,7.67,7.73,23830700.0],["2013-10-04",7.72,7.77,7.6,7.69,15388600.0],["2013-10-07",7.97,8.07,7.87,7.97,23088100.0],["2013-10-08",8.0,8.09,7.89,7.98,15595800.0],["2013-10-09",7.97,8.16,7.85,8.11,16902400.0],["2013-10-10",8.0,8.28,7.91,8.2,23693600.0],["2013-10-11",8.25,8.3,8.04,8.07,13406300.0],["2013-10-14",8.0,8.17,7.97,8.14,5417100.0],["2013-10-15",8.09,8.32,8.0,8.15,14667400.0],["2013-10-16",8.18,8.24,8.11,8.13,6525300.0],["2013-10-17",8.16,8.45,8.07,8.2,22402000.0],["2013-10-18",8.29,8.39,8.23,8.38,15762000.0],["2013-10-21",8.33,8.38,8.19,8.25,8550500.0],["2013-10-22",8.25,8.38,8.2,8.24,9954000.0],["2013-10-23",8.19,8.31,8.14,8.15,8643000.0],["2013-10-24",8.21,8.27,8.14,8.25,9669200.0],["2013-10-25",8.25,8.36,8.21,8.23,4380700.0],["2013-10-28",8.23,8.3,8.16,8.2,6878800.0],["2013-10-29",8.2,8.44,8.2,8.32,15280200.0],["2013-10-30",8.43,8.43,8.13,8.14,12444500.0],["2013-10-31",8.17,8.23,7.91,7.93,12495700.0],["2013-11-01",8.0,8.04,7.37,7.77,32766500.0],["2013-11-04",6.52,7.08,6.4,6.5,130268600.0],["2013-11-05",6.64,6.85,6.59,6.67,31912100.0],["2013-11-06",6.79,6.82,6.53,6.66,24221300.0],["2013-11-07",6.68,6.69,6.49,6.51,14171100.0],["2013-11-08",6.58,6.66,6.47,6.56,14746700.0],["2013-11-11",6.52,6.63,6.48,6.49,11030600.0],["2013-11-12",6.47,6.53,6.39,6.48,14637800.0],["2013-11-13",6.5,6.57,6.43,6.52,15620300.0],["2013-11-14",6.5,6.53,6.46,6.48,10845500.0],["2013-11-15",6.4,6.53,6.4,6.43,13542800.0],["2013-11-18",6.45,6.48,6.14,6.17,19122700.0],["2013-11-19",6.11,6.15,5.98,6.08,16108200.0],["2013-11-20",6.01,6.23,6.0,6.08,12870800.0],["2013-11-21",6.09,6.09,6.0,6.04,9568400.0],["2013-11-22",6.05,6.24,6.03,6.24,9845200.0],["2013-11-25",6.2,6.36,6.18,6.25,6640900.0],["2013-11-26",6.28,6.42,6.27,6.36,8907600.0],["2013-11-27",6.41,6.45,6.33,6.38,5890700.0],["2013-11-29",6.35,6.38,6.32,6.33,4389700.0],["2013-12-02",6.33,6.43,6.33,6.41,6294900.0],["2013-12-03",6.4,6.41,6.29,6.3,6926000.0],["2013-12-04",6.28,6.29,6.08,6.14,8912800.0],["2013-12-05",6.18,6.18,5.86,5.9,22235700.0],["2013-12-06",5.92,5.96,5.8,5.88,11285800.0],["2013-12-09",5.84,5.9,5.68,5.75,13220800.0],["2013-12-10",5.67,6.05,5.44,5.97,40104600.0],["2013-12-11",5.95,6.15,5.72,5.97,30388100.0],["2013-12-12",5.91,6.02,5.81,5.91,12069200.0],["2013-12-13",5.89,6.14,5.89,6.08,16504600.0],["2013-12-16",6.16,6.29,6.13,6.2,16855100.0],["2013-12-17",6.23,6.24,6.04,6.11,11965400.0],["2013-12-18",6.06,6.15,6.01,6.06,9356200.0],["2013-12-19",6.08,6.26,6.05,6.25,14916600.0],["2013-12-20",6.34,7.34,6.08,7.22,139165300.0],["2013-12-23",7.22,7.75,7.03,7.47,58790400.0],["2013-12-24",7.5,7.8,7.47,7.73,19297400.0],["2013-12-26",7.5,7.69,6.98,7.06,34797700.0],["2013-12-27",6.99,7.43,6.98,7.3,30991300.0],["2013-12-30",7.38,7.45,7.25,7.26,16699100.0],["2013-12-31",7.3,7.45,7.25,7.44,13113400.0],["2014-01-02",7.45,7.77,7.33,7.65,25840900.0],["2014-01-03",7.71,7.77,7.43,7.61,21647100.0],["2014-01-06",7.61,8.03,7.61,8.01,37202800.0],["2014-01-07",8.1,8.58,8.1,8.5,71568800.0],["2014-01-08",8.84,9.12,8.36,8.54,52052800.0],["2014-01-09",8.65,8.74,8.42,8.72,25118600.0],["2014-01-10",8.92,9.01,8.71,8.76,24845500.0],["2014-01-13",8.61,8.76,8.22,8.4,26267400.0],["2014-01-14",8.4,8.5,8.22,8.33,14586000.0],["2014-01-15",8.24,8.62,8.21,8.57,17859100.0],["2014-01-16",8.62,8.66,8.45,8.56,9745500.0],["2014-01-17",8.48,9.13,8.42,9.08,42983300.0],["2014-01-21",9.9,10.19,9.57,9.93,71689900.0],["2014-01-22",10.21,10.85,10.12,10.78,81815800.0],["2014-01-23",10.68,10.7,9.88,10.45,67097000.0],["2014-01-24",10.0,10.19,9.79,9.89,45067500.0],["2014-01-27",9.69,10.0,9.47,9.75,27821100.0],["2014-01-28",9.8,10.28,9.8,10.04,23642600.0],["2014-01-29",9.86,10.25,9.78,9.95,23167200.0],["2014-01-30",9.99,10.12,9.75,9.79,14571300.0],["2014-01-31",9.6,9.68,9.36,9.45,14184300.0],["2014-02-03",9.32,9.44,8.92,9.1,21882000.0],["2014-02-04",9.05,9.68,9.02,9.61,19455200.0],["2014-02-05",9.47,9.98,9.43,9.69,21065100.0],["2014-02-06",9.73,10.03,9.65,9.96,15465800.0],["2014-02-07",10.03,10.05,9.7,9.83,15751800.0],["2014-02-10",9.9,10.1,9.59,9.87,18249200.0],["2014-02-11",9.79,9.95,9.58,9.8,12263500.0],["2014-02-12",9.88,9.94,9.67,9.68,11427600.0],["2014-02-13",9.7,9.7,9.21,9.32,23255000.0],["2014-02-14",9.27,9.33,8.95,8.98,20033000.0],["2014-02-18",9.36,9.65,9.24,9.46,30259700.0],["2014-02-19",9.41,9.46,8.99,9.01,23300000.0],["2014-02-20",9.45,9.57,9.27,9.35,34176900.0],["2014-02-21",9.41,9.42,9.13,9.14,12645700.0],["2014-02-24",9.48,10.1,9.43,9.83,55453000.0],["2014-02-25",10.38,10.9,10.25,10.6,55137400.0],["2014-02-26",10.68,10.76,10.21,10.33,28989100.0],["2014-02-27",10.27,10.7,10.27,10.49,14975600.0],["2014-02-28",10.48,10.55,9.95,10.0,20308600.0],["2014-03-03",9.73,10.44,9.66,10.37,26633900.0],["2014-03-04",10.49,10.75,10.26,10.34,32416200.0],["2014-03-05",10.2,10.26,10.05,10.1,18571400.0],["2014-03-06",10.16,10.27,10.02,10.04,9130400.0],["2014-03-07",10.15,10.18,9.9,9.91,10987900.0],["2014-03-10",9.99,10.06,9.61,9.67,15237100.0],["2014-03-11",9.65,9.74,9.29,9.31,16219900.0],["2014-03-12",9.23,9.34,9.15,9.22,18379700.0],["2014-03-13",9.25,9.56,9.0,9.05,20108400.0],["2014-03-14",9.05,9.32,9.0,9.31,19268600.0],["2014-03-17",9.36,9.42,9.05,9.17,12948700.0],["2014-03-18",9.12,9.28,9.11,9.2,6487900.0],["2014-03-19",9.28,9.64,9.22,9.55,17137400.0],["2014-03-20",9.5,9.71,9.36,9.42,15810500.0],["2014-03-21",9.66,9.67,9.13,9.18,17042800.0],["2014-03-24",9.15,9.4,9.12,9.38,15814300.0],["2014-03-25",9.42,9.61,9.23,9.36,13856700.0],["2014-03-26",9.36,9.43,9.14,9.16,19747500.0],["2014-03-27",9.14,9.21,8.77,9.05,36352100.0],["2014-03-28",9.2,9.64,8.21,8.41,74726600.0],["2014-03-31",8.3,8.35,7.87,8.08,41331900.0],["2014-04-01",8.16,8.21,7.89,8.1,19894000.0],["2014-04-02",8.05,8.28,8.05,8.21,12966000.0],["2014-04-03",8.26,8.44,8.1,8.22,13197400.0],["2014-04-04",8.25,8.29,7.99,8.0,12904900.0],["2014-04-07",7.99,8.1,7.75,7.86,14462600.0],["2014-04-08",7.91,8.16,7.89,7.96,14589600.0],["2014-04-09",8.04,8.1,7.9,7.96,8827600.0],["2014-04-10",8.0,8.02,7.63,7.67,16034000.0],["2014-04-11",7.58,7.68,7.23,7.28,17199200.0],["2014-04-14",7.4,7.4,7.01,7.14,17798800.0],["2014-04-15",7.1,7.28,7.05,7.21,10674000.0],["2014-04-16",7.35,7.37,7.1,7.15,8326700.0],["2014-04-17",7.18,7.27,7.12,7.15,7246400.0],["2014-04-21",7.16,7.2,7.1,7.18,6183200.0],["2014-04-22",7.24,7.34,7.17,7.29,5955700.0],["2014-04-23",7.27,7.44,7.18,7.36,7885300.0],["2014-04-24",7.39,7.44,7.27,7.34,6379500.0],["2014-04-25",7.33,7.36,7.18,7.28,5838400.0],["2014-04-28",7.4,7.59,7.2,7.53,15381000.0],["2014-04-29",7.51,7.7,7.36,7.67,11498800.0],["2014-04-30",7.59,7.68,7.53,7.66,11603400.0],["2014-05-01",7.68,7.99,7.57,7.97,14205800.0],["2014-05-02",7.95,8.22,7.9,8.15,12933900.0],["2014-05-05",8.01,8.13,7.81,7.93,11520800.0],["2014-05-06",7.92,7.92,7.65,7.67,7441000.0],["2014-05-07",7.71,7.72,7.21,7.29,14004400.0],["2014-05-08",7.3,7.51,7.25,7.34,5916000.0],["2014-05-09",7.29,7.39,7.2,7.29,6299200.0],["2014-05-12",7.35,7.48,7.32,7.44,5253900.0],["2014-05-13",7.46,7.57,7.41,7.45,5241300.0],["2014-05-14",7.48,7.49,7.31,7.33,4371200.0],["2014-05-15",7.33,7.44,7.17,7.38,9328600.0],["2014-05-16",7.25,7.31,7.18,7.26,5652000.0],["2014-05-19",7.27,7.31,7.18,7.24,4373300.0],["2014-05-20",7.22,7.33,7.19,7.24,6422900.0],["2014-05-21",7.23,7.32,7.18,7.31,5715100.0],["2014-05-22",7.28,7.38,7.25,7.28,4096700.0],["2014-05-23",7.28,7.32,7.2,7.23,6886800.0],["2014-05-27",7.31,7.32,7.23,7.28,4177200.0],["2014-05-28",7.25,7.3,7.16,7.29,6143500.0],["2014-05-29",7.55,7.87,7.5,7.74,21453100.0],["2014-05-30",7.75,7.81,7.59,7.6,10200900.0],["2014-06-02",7.6,7.71,7.34,7.4,7989600.0],["2014-06-03",7.39,7.5,7.3,7.48,6123500.0],["2014-06-04",7.42,7.87,7.32,7.65,15549400.0],["2014-06-05",7.72,7.81,7.59,7.69,7513400.0],["2014-06-06",7.79,7.81,7.66,7.66,6359500.0],["2014-06-09",7.68,7.98,7.66,7.9,9742000.0],["2014-06-10",7.95,7.97,7.83,7.86,5660100.0],["2014-06-11",7.82,7.88,7.77,7.78,4729400.0],["2014-06-12",7.85,8.12,7.77,8.12,11932400.0],["2014-06-13",8.09,8.23,7.83,7.89,11778400.0],["2014-06-16",7.88,7.94,7.8,7.93,5115300.0],["2014-06-17",7.95,8.08,7.84,8.05,6951800.0],["2014-06-18",8.3,8.46,8.17,8.29,25685400.0],["2014-06-19",9.27,9.52,9.01,9.09,72615400.0],["2014-06-20",9.2,9.89,8.98,9.81,67104500.0],["2014-06-23",9.93,10.14,9.86,10.12,37528000.0],["2014-06-24",10.09,10.12,9.8,9.84,23982700.0],["2014-06-25",9.72,10.1,9.66,9.98,19043600.0],["2014-06-26",10.01,10.05,9.8,9.92,12351200.0],["2014-06-27",9.84,9.9,9.74,9.78,14028000.0],["2014-06-30",9.82,10.26,9.78,10.24,24742700.0],["2014-07-01",10.34,10.77,10.3,10.52,23705100.0],["2014-07-02",10.7,10.88,10.61,10.66,15452100.0],["2014-07-03",10.59,10.7,10.58,10.61,6017200.0],["2014-07-07",10.62,11.34,10.57,11.21,38105200.0],["2014-07-08",11.14,11.2,10.56,10.94,28538800.0],["2014-07-09",11.02,11.49,11.0,11.4,28192000.0],["2014-07-10",11.09,11.65,11.02,11.42,24941800.0],["2014-07-11",11.45,11.63,11.38,11.51,15236700.0],["2014-07-14",11.58,11.62,11.2,11.22,15842100.0],["2014-07-15",11.18,11.39,11.1,11.3,12015600.0],["2014-07-16",10.66,10.98,9.91,9.97,47397700.0],["2014-07-17",9.78,10.2,9.69,9.71,28339800.0],["2014-07-18",9.89,10.13,9.89,10.04,15126900.0],["2014-07-21",10.13,10.29,9.91,10.0,10912200.0],["2014-07-22",10.08,10.1,9.89,9.92,7789800.0],["2014-07-23",9.95,10.03,9.75,9.83,10581600.0],["2014-07-24",9.78,10.44,9.7,10.38,31239400.0],["2014-07-25",10.31,10.44,10.09,10.27,11026000.0],["2014-07-28",10.36,10.4,9.91,9.95,15162800.0],["2014-07-29",10.0,10.11,9.5,9.51,24589500.0],["2014-07-30",9.63,9.75,9.52,9.71,9898700.0],["2014-07-31",9.6,9.79,8.71,9.33,24858700.0],["2014-08-01",9.4,9.4,9.12,9.3,10075600.0],["2014-08-04",9.33,9.43,9.14,9.15,8544700.0],["2014-08-05",9.38,9.6,9.26,9.35,13104100.0],["2014-08-06",9.4,9.48,9.31,9.39,7845300.0],["2014-08-07",9.38,9.49,9.2,9.25,7388100.0],["2014-08-08",9.22,9.45,9.17,9.44,5145100.0],["2014-08-11",9.44,9.56,9.36,9.52,6021400.0],["2014-08-12",9.5,9.54,9.3,9.41,7461100.0],["2014-08-13",9.4,9.49,9.31,9.37,6797100.0],["2014-08-14",9.41,9.54,9.4,9.5,4547200.0],["2014-08-15",9.57,9.68,9.48,9.59,8303300.0],["2014-08-18",9.68,9.83,9.59,9.76,6567300.0],["2014-08-19",9.78,9.87,9.74,9.85,5624400.0],["2014-08-20",9.91,10.27,9.86,10.16,11773800.0],["2014-08-21",10.22,10.25,9.8,9.85,11657400.0],["2014-08-22",9.86,9.99,9.85,9.94,5782900.0],["2014-08-25",9.98,10.12,9.88,10.0,6273600.0],["2014-08-26",10.0,10.14,9.9,10.06,5585000.0],["2014-08-27",10.06,10.35,10.0,10.31,6922000.0],["2014-08-28",10.32,10.34,10.11,10.26,5525400.0],["2014-08-29",10.27,10.38,10.17,10.18,5544700.0],["2014-09-02",10.16,10.52,10.16,10.45,12044000.0],["2014-09-03",10.5,10.94,10.48,10.74,15687400.0],["2014-09-04",10.9,10.92,10.42,10.51,11225900.0],["2014-09-05",10.48,10.81,10.35,10.4,10356600.0],["2014-09-08",10.45,10.48,10.11,10.19,8571700.0],["2014-09-09",10.18,10.29,10.13,10.28,6635700.0],["2014-09-10",10.27,10.3,10.17,10.27,6056900.0],["2014-09-11",10.23,10.8,10.23,10.78,12607100.0],["2014-09-12",10.72,10.82,10.61,10.79,9200500.0],["2014-09-15",10.82,11.17,10.77,11.02,14517000.0],["2014-09-16",11.04,11.11,10.8,11.06,10797400.0],["2014-09-17",11.06,11.14,10.99,11.01,6790900.0],["2014-09-18",11.13,11.15,10.7,10.75,9840200.0],["2014-09-19",10.83,11.05,10.76,10.89,13121000.0],["2014-09-22",10.89,11.06,10.81,10.93,12899700.0],["2014-09-23",10.83,10.87,10.4,10.56,21269900.0],["2014-09-24",10.64,10.99,10.41,10.51,27996300.0],["2014-09-25",10.52,10.58,9.78,9.8,30461800.0],["2014-09-26",9.69,10.65,9.66,10.26,65292900.0],["2014-09-29",10.1,10.34,10.03,10.23,12385600.0],["2014-09-30",10.22,10.31,9.85,9.94,15904500.0],["2014-10-01",9.96,10.2,9.86,9.95,16453100.0],["2014-10-02",9.91,9.95,9.3,9.47,23080300.0],["2014-10-03",9.6,9.67,9.41,9.49,10143000.0],["2014-10-06",9.6,9.68,9.37,9.53,10733600.0],["2014-10-07",9.42,9.52,9.22,9.23,10103800.0],["2014-10-08",9.23,9.28,8.79,9.22,15581000.0],["2014-10-09",9.18,9.23,8.98,9.1,13182500.0],["2014-10-10",9.02,9.28,8.93,9.12,12189300.0],["2014-10-13",9.13,9.3,9.01,9.06,8101600.0],["2014-10-14",9.04,9.24,8.89,8.9,11223100.0],["2014-10-15",8.82,9.15,8.65,9.11,12309900.0],["2014-10-16",8.86,9.32,8.83,9.3,9740500.0],["2014-10-17",9.38,9.68,9.32,9.49,10481900.0],["2014-10-20",9.82,10.36,9.65,10.3,29279900.0],["2014-10-21",10.15,10.27,9.85,10.15,13885600.0],["2014-10-22",10.25,10.33,9.88,9.89,8874300.0],["2014-10-23",10.03,10.34,10.01,10.31,9729000.0],["2014-10-24",10.35,10.45,10.2,10.26,5207200.0],["2014-10-27",10.21,10.5,10.08,10.4,6831100.0],["2014-10-28",10.42,10.74,10.31,10.65,7030500.0],["2014-10-29",10.66,10.88,10.46,10.51,8754600.0],["2014-10-30",10.43,10.7,10.42,10.48,7734500.0],["2014-10-31",10.58,10.62,10.39,10.5,7193400.0],["2014-11-03",10.49,10.53,10.17,10.25,7334700.0],["2014-11-04",10.14,10.26,10.04,10.26,6248600.0],["2014-11-05",10.33,10.33,10.06,10.14,6536500.0],["2014-11-06",10.13,10.35,10.08,10.27,7775100.0],["2014-11-07",10.28,10.56,10.25,10.53,6313600.0],["2014-11-10",10.7,11.2,10.65,11.09,15824800.0],["2014-11-11",11.01,11.33,10.96,11.0,12013900.0],["2014-11-12",11.03,11.58,10.98,11.27,17946300.0],["2014-11-13",11.49,12.54,11.35,12.06,50370500.0],["2014-11-14",11.88,12.2,11.11,11.2,37771900.0],["2014-11-17",11.13,11.2,10.8,10.94,18876100.0],["2014-11-18",10.9,11.09,10.72,10.76,11533600.0],["2014-11-19",10.27,10.39,10.06,10.19,31054800.0],["2014-11-20",10.1,10.39,10.03,10.05,12334500.0],["2014-11-21",10.19,10.48,10.07,10.24,12462100.0],["2014-11-24",10.35,10.54,10.24,10.41,7666400.0],["2014-11-25",10.53,10.59,10.33,10.36,7520100.0],["2014-11-26",10.35,10.49,10.33,10.48,4571200.0],["2014-11-28",10.52,10.57,10.34,10.39,3790900.0],["2014-12-01",10.38,10.41,10.11,10.28,6582100.0],["2014-12-02",10.25,10.81,10.22,10.63,8537500.0],["2014-12-03",10.6,10.94,10.5,10.92,6241300.0],["2014-12-04",10.89,10.91,10.42,10.47,11506400.0],["2014-12-05",10.48,10.75,10.42,10.68,6681100.0],["2014-12-08",10.84,11.07,10.5,10.54,11864100.0],["2014-12-09",10.35,10.59,10.15,10.47,12943200.0],["2014-12-10",10.39,10.42,10.05,10.09,9442200.0],["2014-12-11",10.16,10.29,10.07,10.16,6835000.0],["2014-12-12",10.09,10.23,9.82,9.84,10648500.0],["2014-12-15",9.91,10.01,9.4,9.43,15983000.0],["2014-12-16",9.43,9.68,9.21,9.51,12586200.0],["2014-12-17",9.68,10.08,9.56,9.98,12265900.0],["2014-12-18",10.12,10.27,9.94,10.07,14299400.0],["2014-12-19",9.19,10.06,9.1,9.99,50668100.0],["2014-12-22",10.1,10.85,10.06,10.68,23719400.0],["2014-12-23",10.81,10.89,10.53,10.8,11030200.0],["2014-12-24",10.81,10.93,10.6,10.67,4347500.0],["2014-12-26",10.78,11.04,10.67,10.91,7796000.0],["2014-12-29",10.77,11.03,10.75,10.9,7809100.0],["2014-12-30",10.9,11.07,10.85,11.01,8386200.0],["2014-12-31",11.01,11.09,10.87,10.98,7222000.0],["2015-01-02",11.01,11.11,10.79,10.82,9733200.0],["2015-01-05",10.6,10.77,10.37,10.76,12318100.0],["2015-01-06",10.8,10.85,10.44,10.62,10176400.0],["2015-01-07",10.65,10.8,10.48,10.67,10277400.0],["2015-01-08",10.75,10.78,10.57,10.63,6868300.0],["2015-01-09",10.59,10.65,10.28,10.38,7745600.0],["2015-01-12",10.36,10.37,10.02,10.12,7739600.0],["2015-01-13",10.05,10.23,9.68,9.71,15292900.0],["2015-01-14",9.61,12.63,9.32,12.6,83543900.0],["2015-01-15",10.36,10.71,10.01,10.11,52574600.0],["2015-01-16",10.12,10.39,10.11,10.24,16068900.0],["2015-01-20",10.28,10.37,9.82,10.03,15185900.0],["2015-01-21",10.03,10.38,9.81,9.93,19614500.0],["2015-01-22",10.44,11.11,10.24,10.51,44594300.0],["2015-01-23",10.78,11.03,10.61,10.71,21079800.0],["2015-01-26",10.67,10.71,10.4,10.52,6982000.0],["2015-01-27",10.38,10.63,10.32,10.56,7057200.0],["2015-01-28",10.65,10.67,10.1,10.12,9705000.0],["2015-01-29",10.05,10.27,9.85,10.25,12304700.0],["2015-01-30",10.15,10.26,10.0,10.15,9203400.0],["2015-02-02",10.14,10.22,9.86,10.07,10192900.0],["2015-02-03",10.08,10.16,9.9,9.93,9226000.0],["2015-02-04",9.85,9.99,9.81,9.88,9256000.0],["2015-02-05",9.92,10.1,9.89,10.09,7937600.0],["2015-02-06",10.05,10.16,9.9,9.98,6810100.0],["2015-02-09",9.93,10.07,9.86,9.87,6017400.0],["2015-02-10",9.95,9.98,9.83,9.91,4746800.0],["2015-02-11",9.91,9.92,9.76,9.87,5935600.0],["2015-02-12",9.87,10.05,9.83,9.86,5773100.0],["2015-02-13",9.89,10.09,9.85,10.09,11287400.0],["2015-02-17",10.12,10.47,10.1,10.36,8488600.0],["2015-02-18",10.38,10.48,10.26,10.37,5422000.0],["2015-02-19",10.29,10.44,10.26,10.36,3287300.0],["2015-02-20",10.38,10.38,10.11,10.27,5244500.0],["2015-02-23",10.2,10.24,10.06,10.11,3909500.0],["2015-02-24",10.07,10.34,10.07,10.27,5449300.0],["2015-02-25",10.24,10.8,10.21,10.51,17745800.0],["2015-02-26",10.59,10.95,10.58,10.76,14161500.0],["2015-02-27",10.75,10.85,10.6,10.81,7786500.0],["2015-03-02",10.95,11.18,10.89,11.05,14534200.0],["2015-03-03",11.16,11.45,10.89,10.97,14159300.0],["2015-03-04",10.87,10.93,10.71,10.84,7960300.0],["2015-03-05",10.87,11.03,10.75,10.89,6351600.0],["2015-03-06",10.8,10.9,10.66,10.67,6447700.0],["2015-03-09",10.24,10.37,9.83,9.86,23046100.0],["2015-03-10",9.85,9.86,9.5,9.77,14911600.0],["2015-03-11",9.74,10.0,9.64,9.9,9791200.0],["2015-03-12",9.95,10.05,9.9,9.93,7405900.0],["2015-03-13",9.9,9.91,9.67,9.81,6880000.0],["2015-03-16",9.7,9.89,9.63,9.72,13938700.0],["2015-03-17",9.69,9.78,9.64,9.72,4794700.0],["2015-03-18",9.68,9.84,9.6,9.77,5946000.0],["2015-03-19",9.66,9.79,9.65,9.7,4125200.0],["2015-03-20",9.72,9.78,9.5,9.51,7976500.0],["2015-03-23",9.5,9.58,9.41,9.52,7697500.0],["2015-03-24",9.52,9.61,9.45,9.52,7066600.0],["2015-03-25",9.52,9.56,9.28,9.28,7753400.0],["2015-03-26",9.26,9.47,9.02,9.3,18740600.0],["2015-03-27",9.74,9.77,9.41,9.46,28291200.0],["2015-03-30",9.41,9.45,8.75,8.8,32856100.0],["2015-03-31",8.71,9.0,8.59,8.93,17866200.0],["2015-04-01",8.94,9.1,8.87,8.9,10977000.0],["2015-04-02",8.85,9.05,8.85,9.04,5431100.0],["2015-04-06",9.02,9.44,9.02,9.34,7956700.0],["2015-04-07",9.36,9.48,9.31,9.32,4810800.0],["2015-04-08",9.34,9.39,9.18,9.3,4863400.0],["2015-04-09",9.27,9.58,9.23,9.53,6805000.0],["2015-04-10",9.48,9.61,9.45,9.54,6185400.0],["2015-04-13",9.52,9.65,9.52,9.61,3788400.0],["2015-04-14",9.67,9.8,9.52,9.74,4874100.0],["2015-04-15",9.73,10.0,9.63,9.97,8622200.0],["2015-04-16",9.96,10.14,9.92,9.93,9156500.0],["2015-04-17",9.89,9.98,9.83,9.89,6223200.0],["2015-04-20",9.93,10.03,9.75,10.01,7283200.0],["2015-04-21",10.05,10.15,9.97,10.03,5720400.0],["2015-04-22",10.04,10.05,9.76,9.92,5971300.0],["2015-04-23",9.85,10.46,9.67,10.27,16205900.0],["2015-04-24",10.27,10.41,10.17,10.38,9156800.0],["2015-04-27",10.32,10.38,10.14,10.24,7714400.0],["2015-04-28",10.19,10.44,10.19,10.39,6031300.0],["2015-04-29",10.32,10.45,10.26,10.37,6320600.0],["2015-04-30",10.34,10.38,10.15,10.16,5557500.0],["2015-05-01",10.16,10.29,10.06,10.27,5024800.0],["2015-05-04",10.24,10.32,10.14,10.16,6065200.0],["2015-05-05",10.17,10.2,9.86,9.94,6008800.0],["2015-05-06",10.0,10.03,9.77,9.8,5463400.0],["2015-05-07",9.75,9.94,9.71,9.72,4383900.0],["2015-05-08",9.84,9.92,9.77,9.88,3352000.0],["2015-05-11",9.88,10.55,9.78,10.46,25863200.0],["2015-05-12",10.45,10.51,10.15,10.2,9195900.0],["2015-05-13",10.22,10.39,10.06,10.26,9289700.0],["2015-05-14",10.27,10.45,10.25,10.33,6508300.0],["2015-05-15",10.33,11.09,10.23,10.33,19445100.0],["2015-05-18",10.38,10.46,10.22,10.23,5437200.0],["2015-05-19",10.2,10.24,10.06,10.12,7100500.0],["2015-05-20",10.13,10.33,10.06,10.11,5694100.0],["2015-05-21",10.12,10.33,10.1,10.27,4021500.0],["2015-05-22",10.45,10.55,10.38,10.48,9552500.0],["2015-05-26",10.42,10.55,10.25,10.3,7709500.0],["2015-05-27",10.25,10.32,10.08,10.11,6677100.0],["2015-05-28",10.07,10.11,10.01,10.03,4557200.0],["2015-05-29",9.99,10.04,9.8,9.8,7904900.0],["2015-06-01",9.82,9.84,9.47,9.51,12306700.0],["2015-06-02",9.52,9.72,9.52,9.62,7941300.0],["2015-06-03",9.65,9.89,9.6,9.71,7300000.0],["2015-06-04",9.67,9.94,9.63,9.74,8177800.0],["2015-06-05",9.73,9.8,9.66,9.75,2263500.0],["2015-06-08",9.75,9.75,9.45,9.52,4506000.0],["2015-06-09",9.45,9.62,9.33,9.54,4537700.0],["2015-06-10",9.58,9.63,9.26,9.32,9031300.0],["2015-06-11",9.38,9.52,9.19,9.21,6974300.0],["2015-06-12",9.27,9.35,9.13,9.23,6539700.0],["2015-06-15",9.2,9.43,9.17,9.39,3975000.0],["2015-06-16",9.35,9.46,9.26,9.26,3816300.0],["2015-06-17",9.28,9.36,9.26,9.31,2368500.0],["2015-06-18",9.29,9.35,9.1,9.12,7720800.0],["2015-06-19",9.06,9.17,8.9,8.91,9650200.0],["2015-06-22",8.87,9.22,8.82,9.2,13284800.0],["2015-06-23",9.08,9.21,8.78,8.81,44747400.0],["2015-06-24",8.7,8.9,8.67,8.83,12663200.0],["2015-06-25",8.9,8.93,8.56,8.63,14233000.0],["2015-06-26",8.56,8.65,8.51,8.57,8212200.0],["2015-06-29",8.42,8.53,8.28,8.29,12754200.0],["2015-06-30",8.32,8.32,8.04,8.18,14520500.0],["2015-07-01",8.26,8.28,7.94,8.02,9074400.0],["2015-07-02",8.05,8.06,7.84,7.96,12031100.0],["2015-07-06",7.91,8.05,7.85,7.97,9782700.0],["2015-07-07",7.96,8.01,7.68,7.99,10121400.0],["2015-07-08",7.92,7.96,7.63,7.69,12183400.0],["2015-07-09",7.8,7.98,7.76,7.77,10363100.0],["2015-07-10",7.86,7.92,7.61,7.69,8247300.0],["2015-07-13",7.71,7.86,7.66,7.73,8656600.0],["2015-07-14",7.74,7.98,7.69,7.96,7632800.0],["2015-07-15",7.94,8.0,7.74,7.83,8445900.0],["2015-07-16",7.84,7.9,7.74,7.78,4006800.0],["2015-07-17",7.82,7.87,7.73,7.77,4502400.0],["2015-07-20",7.77,7.81,7.67,7.68,4106100.0],["2015-07-21",7.71,7.94,7.67,7.84,5291300.0],["2015-07-22",7.75,7.79,7.66,7.7,4393200.0],["2015-07-23",7.72,7.76,7.59,7.61,5192700.0],["2015-07-24",7.59,7.6,7.2,7.33,13015200.0],["2015-07-27",7.2,7.34,7.15,7.28,8485900.0],["2015-07-28",7.58,7.82,7.55,7.8,12666400.0],["2015-07-29",7.75,8.16,7.75,8.0,9735000.0],["2015-07-30",7.99,8.11,7.92,7.92,8111200.0],["2015-07-31",7.96,8.0,7.7,7.74,4542100.0],["2015-08-03",7.7,7.7,7.46,7.55,5310800.0],["2015-08-04",7.55,7.67,7.49,7.6,5700300.0],["2015-08-05",7.61,7.81,7.59,7.61,4017300.0],["2015-08-06",7.65,7.72,7.51,7.66,4909700.0],["2015-08-07",7.66,7.78,7.55,7.57,4016400.0],["2015-08-10",7.61,7.74,7.56,7.7,3666200.0],["2015-08-11",7.6,7.68,7.48,7.56,5296800.0],["2015-08-12",7.5,7.76,7.45,7.74,7023300.0],["2015-08-13",7.71,7.8,7.57,7.6,4377700.0],["2015-08-14",7.61,7.77,7.58,7.66,3678800.0],["2015-08-17",7.62,7.69,7.55,7.64,3228800.0],["2015-08-18",7.57,7.63,7.53,7.57,3399500.0],["2015-08-19",7.53,7.61,7.33,7.5,8186000.0],["2015-08-20",7.42,7.49,7.26,7.39,7551600.0],["2015-08-21",7.34,7.34,7.12,7.15,9882600.0],["2015-08-24",6.5,7.38,6.41,6.97,13902600.0],["2015-08-25",7.15,7.2,6.74,6.74,8793000.0],["2015-08-26",6.88,6.91,6.62,6.79,6308300.0],["2015-08-27",6.87,7.23,6.85,7.19,7358900.0],["2015-08-28",7.15,7.46,7.1,7.37,6439800.0],["2015-08-31",7.36,7.6,7.26,7.59,5113500.0],["2015-09-01",7.46,7.53,7.27,7.34,5081200.0],["2015-09-02",7.44,7.48,7.27,7.47,3177900.0],["2015-09-03",7.5,7.58,7.38,7.46,3315900.0],["2015-09-04",7.6,7.82,7.24,7.28,13587100.0],["2015-09-08",7.43,7.55,7.29,7.4,4632900.0],["2015-09-09",7.43,7.53,7.22,7.24,10985800.0],["2015-09-10",7.18,7.46,7.17,7.38,5301900.0],["2015-09-11",7.36,7.42,7.19,7.37,11349000.0],["2015-09-14",7.36,7.43,7.25,7.38,3761000.0],["2015-09-15",7.37,7.55,7.32,7.49,4996900.0],["2015-09-16",7.49,7.68,7.47,7.66,5940200.0],["2015-09-17",7.63,7.73,7.54,7.57,6388600.0],["2015-09-18",7.53,7.63,7.46,7.5,4174800.0],["2015-09-21",7.53,7.58,7.39,7.42,3986200.0],["2015-09-22",7.31,7.37,7.15,7.25,5329900.0],["2015-09-23",7.28,7.34,7.17,7.17,4176500.0],["2015-09-24",7.13,7.17,6.96,7.03,5712900.0],["2015-09-25",6.83,7.1,6.43,6.49,26595100.0],["2015-09-28",6.43,6.46,6.14,6.3,13962200.0],["2015-09-29",6.28,6.34,5.96,6.02,9456000.0],["2015-09-30",6.07,6.2,5.99,6.13,9307600.0],["2015-10-01",6.19,6.23,6.03,6.08,5984700.0],["2015-10-02",6.04,6.34,6.04,6.34,8312500.0],["2015-10-05",6.4,6.61,6.4,6.61,8682900.0],["2015-10-06",6.62,6.81,6.61,6.79,6464800.0],["2015-10-07",6.85,7.17,6.81,7.16,12438500.0],["2015-10-08",7.14,7.32,7.12,7.29,5793400.0],["2015-10-09",7.29,7.43,7.23,7.42,5498700.0],["2015-10-12",7.4,7.45,7.14,7.16,4887600.0],["2015-10-13",7.16,7.34,7.03,7.17,4463000.0],["2015-10-14",7.16,7.33,7.13,7.28,3369900.0],["2015-10-15",7.34,7.38,7.24,7.28,3724300.0],["2015-10-16",7.26,7.27,7.03,7.11,4449900.0],["2015-10-19",7.11,7.24,6.98,7.18,3285200.0],["2015-10-20",7.19,7.37,7.13,7.2,3526400.0],["2015-10-21",7.22,7.25,7.06,7.08,3114200.0],["2015-10-22",7.1,7.29,7.08,7.15,4369700.0],["2015-10-23",7.18,7.36,7.11,7.32,7404300.0],["2015-10-26",7.28,7.56,7.23,7.27,6307200.0],["2015-10-27",7.26,7.28,6.99,7.0,4832400.0],["2015-10-28",7.05,7.28,6.96,7.19,4240200.0],["2015-10-29",7.17,7.27,7.1,7.12,3042600.0],["2015-10-30",7.14,7.31,7.09,7.29,4354000.0],["2015-11-02",7.29,7.51,7.26,7.5,4240800.0],["2015-11-03",7.5,7.77,7.47,7.73,5955800.0],["2015-11-04",7.75,7.8,7.63,7.66,4431800.0],["2015-11-05",7.73,7.75,7.55,7.6,3951900.0],["2015-11-06",7.66,8.14,7.61,8.02,15525400.0],["2015-11-09",8.07,8.25,8.0,8.08,9075700.0],["2015-11-10",8.08,8.14,7.63,7.69,10738000.0],["2015-11-11",7.74,7.75,7.41,7.41,6812000.0],["2015-11-12",7.32,7.65,7.31,7.42,10461000.0],["2015-11-13",7.4,7.46,7.15,7.22,10899300.0],["2015-11-16",7.2,7.54,7.19,7.53,5976000.0],["2015-11-17",7.69,7.7,7.36,7.42,6503900.0],["2015-11-18",7.44,7.65,7.41,7.63,5579000.0],["2015-11-19",7.64,7.79,7.6,7.73,5258000.0],["2015-11-20",7.75,7.9,7.74,7.77,4042800.0],["2015-11-23",7.79,8.0,7.75,7.82,4745300.0],["2015-11-24",7.79,7.98,7.79,7.95,5120700.0],["2015-11-25",7.93,8.03,7.86,7.91,3439200.0],["2015-11-27",7.93,7.95,7.78,7.82,2246500.0],["2015-11-30",7.81,8.03,7.78,7.94,5005600.0],["2015-12-01",7.96,8.14,7.85,7.86,6200900.0],["2015-12-02",7.83,7.9,7.71,7.72,5495200.0],["2015-12-03",7.73,7.85,7.65,7.71,3395900.0],["2015-12-04",7.71,7.82,7.66,7.76,3005500.0],["2015-12-07",7.72,7.78,7.51,7.58,4290300.0],["2015-12-08",7.46,7.7,7.37,7.64,6508500.0],["2015-12-09",7.62,7.67,7.3,7.37,4671100.0],["2015-12-10",7.3,8.2,7.28,7.89,16399200.0],["2015-12-11",7.92,8.05,7.5,7.68,11559900.0],["2015-12-14",7.69,7.7,7.41,7.57,9453300.0],["2015-12-15",7.63,7.97,7.58,7.85,6636000.0],["2015-12-16",7.94,8.22,7.89,8.18,8220800.0],["2015-12-17",8.14,8.33,7.77,7.8,11458000.0],["2015-12-18",8.19,9.09,7.88,8.61,45324000.0],["2015-12-21",8.9,8.97,8.46,8.72,19941600.0],["2015-12-22",8.74,8.99,8.63,8.96,8683300.0],["2015-12-23",9.02,9.29,8.99,9.13,9919200.0],["2015-12-24",9.11,9.21,9.05,9.1,3828000.0],["2015-12-28",9.11,9.46,9.06,9.42,6832600.0],["2015-12-29",9.31,9.42,9.14,9.35,7795400.0],["2015-12-30",9.27,9.44,9.26,9.35,4416300.0],["2015-12-31",9.35,9.43,9.25,9.28,4742000.0],["2016-01-04",9.17,9.22,8.9,9.14,10952500.0],["2016-01-05",9.09,9.17,8.83,8.86,7446800.0],["2016-01-06",8.7,8.93,8.65,8.74,7696500.0],["2016-01-07",8.59,8.63,7.85,8.0,13901200.0],["2016-01-08",8.17,8.23,7.7,7.71,10399300.0],["2016-01-11",7.77,7.85,7.32,7.52,10784200.0],["2016-01-12",7.68,7.81,7.26,7.38,9130700.0],["2016-01-13",7.4,7.51,7.05,7.08,9927800.0],["2016-01-14",7.14,7.37,6.97,7.32,13094200.0],["2016-01-15",7.01,7.16,6.73,6.99,13887900.0],["2016-01-19",7.02,7.07,6.62,6.75,8219900.0],["2016-01-20",6.5,6.93,6.33,6.9,14276400.0],["2016-01-21",6.89,7.11,6.72,6.88,11963300.0],["2016-01-22",7.06,7.14,6.88,7.01,7438000.0],["2016-01-25",6.99,7.09,6.82,6.82,5960800.0],["2016-01-26",6.95,7.13,6.78,7.02,5357200.0],["2016-01-27",6.95,7.16,6.88,6.88,4781700.0],["2016-01-28",6.97,7.04,6.81,6.87,4222100.0],["2016-01-29",7.05,7.13,6.97,7.12,4408400.0],["2016-02-01",7.1,7.12,6.95,7.07,4433400.0],["2016-02-02",6.97,7.04,6.87,6.91,5354600.0],["2016-02-03",6.98,7.18,6.84,7.18,6081200.0],["2016-02-04",7.18,7.52,7.16,7.4,5725300.0],["2016-02-05",7.35,7.38,7.07,7.09,5044400.0],["2016-02-08",6.92,6.99,6.67,6.8,5160700.0],["2016-02-09",6.74,6.91,6.65,6.72,4712800.0],["2016-02-10",6.75,6.88,6.63,6.64,4746900.0],["2016-02-11",6.51,6.63,6.39,6.62,5724700.0],["2016-02-12",6.7,6.81,6.64,6.68,3819500.0],["2016-02-16",6.81,6.96,6.72,6.95,3131200.0],["2016-02-17",7.04,7.2,6.98,7.19,5601800.0],["2016-02-18",7.23,7.24,6.97,7.19,5625200.0],["2016-02-19",7.03,7.14,6.92,7.13,4014100.0],["2016-02-22",7.2,7.35,7.15,7.29,3749600.0],["2016-02-23",7.26,7.37,7.16,7.26,2950600.0],["2016-02-24",7.18,7.37,7.02,7.34,4170400.0],["2016-02-25",7.37,7.42,7.15,7.26,3926300.0],["2016-02-26",7.3,7.59,7.29,7.46,4052800.0],["2016-02-29",7.51,7.89,7.48,7.81,8295300.0],["2016-03-01",7.9,7.95,7.66,7.69,6165500.0],["2016-03-02",7.66,7.8,7.61,7.8,3812200.0],["2016-03-03",7.81,7.9,7.76,7.84,4444100.0],["2016-03-04",7.81,8.14,7.8,7.93,6673400.0],["2016-03-07",7.91,8.36,7.91,8.26,6520300.0],["2016-03-08",8.16,8.24,8.08,8.14,5251200.0],["2016-03-09",8.15,8.27,8.03,8.24,4791000.0],["2016-03-10",8.23,8.26,7.81,7.96,5196100.0],["2016-03-11",8.06,8.15,7.97,8.05,4087100.0],["2016-03-14",8.0,8.1,7.98,8.0,3650500.0],["2016-03-15",7.92,7.95,7.75,7.88,4925600.0],["2016-03-16",7.82,7.98,7.77,7.94,4735100.0],["2016-03-17",7.98,8.17,7.86,8.1,5784000.0],["2016-03-18",8.1,8.2,8.03,8.05,3369000.0],["2016-03-21",8.03,8.16,7.96,8.04,3551800.0],["2016-03-22",8.0,8.0,7.9,7.94,2736500.0],["2016-03-23",7.91,7.95,7.64,7.69,6080500.0],["2016-03-24",7.62,7.62,7.43,7.59,4550300.0],["2016-03-28",7.6,7.67,7.48,7.61,2897100.0],["2016-03-29",7.6,7.95,7.5,7.87,5344500.0],["2016-03-30",7.96,8.2,7.94,8.01,5780500.0],["2016-03-31",8.04,8.21,8.02,8.09,8186100.0],["2016-04-01",7.41,7.73,7.36,7.48,24356600.0],["2016-04-04",7.38,7.42,7.14,7.28,13102900.0],["2016-04-05",7.16,7.26,7.08,7.12,6051600.0],["2016-04-06",7.14,7.18,6.99,7.1,7157600.0],["2016-04-07",7.0,7.12,6.93,6.98,4925000.0],["2016-04-08",7.07,7.14,7.0,7.06,4322700.0],["2016-04-11",7.13,7.2,7.04,7.05,4367600.0],["2016-04-12",7.05,7.15,7.01,7.1,4309100.0],["2016-04-13",7.14,7.23,7.09,7.2,4759600.0],["2016-04-14",7.17,7.22,7.06,7.08,3498800.0],["2016-04-15",7.11,7.15,7.03,7.06,4273100.0],["2016-04-18",7.05,7.14,6.99,7.1,4143100.0],["2016-04-19",7.17,7.17,7.01,7.05,4052200.0],["2016-04-20",7.02,7.27,7.02,7.22,6436300.0],["2016-04-21",7.21,7.25,7.07,7.1,3103400.0],["2016-04-22",7.11,7.32,7.1,7.26,6121900.0],["2016-04-25",7.22,7.27,7.12,7.27,6613800.0],["2016-04-26",7.29,7.29,7.17,7.2,2859500.0],["2016-04-27",7.2,7.29,7.12,7.28,4474000.0],["2016-04-28",7.26,7.33,7.16,7.17,3131500.0],["2016-04-29",7.19,7.24,7.0,7.06,4642400.0],["2016-05-02",7.07,7.11,6.86,7.06,5669300.0],["2016-05-03",6.97,6.99,6.81,6.86,4959600.0],["2016-05-04",6.85,6.89,6.65,6.76,4194800.0],["2016-05-05",6.84,6.89,6.66,6.68,2929100.0],["2016-05-06",6.72,6.73,6.59,6.69,3435700.0],["2016-05-09",6.67,6.69,6.53,6.58,2938700.0],["2016-05-10",6.6,6.73,6.53,6.73,3416900.0],["2016-05-11",6.7,6.78,6.63,6.68,1932000.0],["2016-05-12",6.75,6.8,6.5,6.61,3290200.0],["2016-05-13",6.64,6.7,6.51,6.53,2978600.0],["2016-05-16",6.55,6.72,6.53,6.7,2501600.0],["2016-05-17",6.66,6.79,6.59,6.68,2493700.0],["2016-05-18",6.62,6.74,6.6,6.65,3492900.0],["2016-05-19",6.59,6.72,6.53,6.69,4417100.0],["2016-05-20",6.7,6.84,6.7,6.81,3974500.0],["2016-05-23",6.85,6.98,6.82,6.92,3060200.0],["2016-05-24",6.86,6.97,6.84,6.94,3067200.0],["2016-05-25",6.96,7.17,6.95,7.16,4175600.0],["2016-05-26",7.14,7.21,7.1,7.17,3137900.0],["2016-05-27",7.12,7.29,7.12,7.23,3009400.0],["2016-05-31",7.19,7.32,7.14,7.27,4592600.0],["2016-06-01",7.22,7.3,7.2,7.25,3125600.0],["2016-06-02",7.21,7.33,7.21,7.31,2450800.0],["2016-06-03",7.3,7.34,7.16,7.26,3379900.0],["2016-06-06",7.27,7.43,7.26,7.4,2778000.0],["2016-06-07",7.37,7.47,7.37,7.43,3000900.0],["2016-06-08",7.43,7.49,7.38,7.42,2775700.0],["2016-06-09",7.38,7.38,7.26,7.35,3525200.0],["2016-06-10",7.26,7.33,6.96,7.0,5719200.0],["2016-06-13",6.97,7.04,6.89,6.91,2555900.0],["2016-06-14",6.88,6.99,6.8,6.86,2350300.0],["2016-06-15",6.87,6.97,6.83,6.84,2496100.0],["2016-06-16",6.73,6.92,6.67,6.91,3027400.0],["2016-06-17",6.9,7.07,6.9,7.01,4110800.0],["2016-06-20",7.11,7.19,7.04,7.06,4664600.0],["2016-06-21",7.08,7.13,7.03,7.05,3859000.0],["2016-06-22",7.04,7.13,6.72,6.74,8202600.0],["2016-06-23",6.99,7.05,6.78,7.0,10006000.0],["2016-06-24",6.65,6.82,6.62,6.67,6313500.0],["2016-06-27",6.56,6.6,6.23,6.29,6200400.0],["2016-06-28",6.4,6.52,6.36,6.48,4464500.0],["2016-06-29",6.5,6.67,6.5,6.64,3547300.0],["2016-06-30",6.69,6.73,6.57,6.71,2880100.0],["2016-07-01",6.74,6.84,6.72,6.76,2252400.0],["2016-07-05",6.75,6.82,6.52,6.54,3416900.0],["2016-07-06",6.5,6.55,6.35,6.52,3137800.0],["2016-07-07",6.53,6.63,6.46,6.5,2980100.0],["2016-07-08",6.55,6.69,6.51,6.66,3373500.0],["2016-07-11",6.66,6.77,6.65,6.69,2946500.0],["2016-07-12",6.73,6.81,6.7,6.76,2744400.0],["2016-07-13",6.77,6.8,6.64,6.69,2724400.0],["2016-07-14",6.75,6.78,6.63,6.69,2560300.0],["2016-07-15",6.69,6.71,6.57,6.65,3923800.0],["2016-07-18",6.67,6.76,6.6,6.73,2522700.0],["2016-07-19",6.72,6.72,6.59,6.67,3752800.0],["2016-07-20",6.7,6.77,6.64,6.76,6245600.0],["2016-07-21",6.74,6.9,6.74,6.84,5269500.0],["2016-07-22",6.83,6.91,6.83,6.88,2355300.0],["2016-07-25",6.89,7.08,6.88,7.08,5322900.0],["2016-07-26",7.05,7.3,7.05,7.23,6293900.0],["2016-07-27",7.27,7.58,7.27,7.58,7812700.0],["2016-07-28",7.53,7.74,7.5,7.62,6759700.0],["2016-07-29",7.64,7.7,7.5,7.6,4968000.0],["2016-08-01",7.58,7.92,7.57,7.91,6286000.0],["2016-08-02",7.86,7.92,7.66,7.71,6801900.0],["2016-08-03",7.67,7.79,7.64,7.78,6087800.0],["2016-08-04",7.75,7.86,7.73,7.76,2813200.0],["2016-08-05",7.66,7.82,7.62,7.75,2906700.0],["2016-08-08",7.75,7.83,7.7,7.81,3420100.0],["2016-08-09",7.83,7.85,7.75,7.76,3157900.0],["2016-08-10",7.79,7.85,7.75,7.83,4351800.0],["2016-08-11",7.83,7.96,7.82,7.88,2778200.0],["2016-08-12",8.06,8.22,8.0,8.08,10475600.0],["2016-08-15",8.15,8.26,8.13,8.17,5322200.0],["2016-08-16",8.17,8.3,8.13,8.23,3243400.0],["2016-08-17",8.2,8.29,8.18,8.23,3294900.0],["2016-08-18",8.27,8.27,8.13,8.16,5724400.0],["2016-08-19",8.16,8.16,7.99,8.03,2542700.0],["2016-08-22",7.98,8.04,7.92,8.02,2990700.0],["2016-08-23",7.94,8.12,7.94,8.0,1928800.0],["2016-08-24",8.03,8.03,7.85,7.94,3688800.0],["2016-08-25",7.85,8.02,7.84,7.98,2776700.0],["2016-08-26",7.93,8.09,7.9,7.97,2429200.0],["2016-08-29",7.96,8.04,7.9,7.92,2091000.0],["2016-08-30",7.89,8.0,7.83,7.87,3011700.0],["2016-08-31",7.84,7.84,7.58,7.59,4109100.0],["2016-09-01",7.59,7.66,7.55,7.61,2032100.0],["2016-09-02",7.66,7.77,7.62,7.7,1894100.0],["2016-09-06",7.73,7.77,7.64,7.69,1548200.0],["2016-09-07",7.71,7.75,7.62,7.68,2138000.0],["2016-09-08",7.62,7.75,7.58,7.63,2895500.0],["2016-09-09",7.59,7.64,7.44,7.57,5149700.0],["2016-09-12",7.55,7.63,7.45,7.6,3003200.0],["2016-09-13",7.59,7.63,7.24,7.26,4814600.0],["2016-09-14",7.23,7.33,7.17,7.22,2764600.0],["2016-09-15",7.2,7.28,7.15,7.24,2714100.0],["2016-09-16",7.18,7.29,7.16,7.21,2843300.0],["2016-09-19",7.29,7.47,7.28,7.35,2872600.0],["2016-09-20",7.39,7.58,7.33,7.55,3708500.0],["2016-09-21",7.58,7.79,7.58,7.77,3714900.0],["2016-09-22",7.86,7.92,7.78,7.89,3533100.0],["2016-09-23",7.86,8.02,7.86,7.91,2522800.0],["2016-09-26",7.87,7.97,7.77,7.82,4531100.0],["2016-09-27",7.83,7.94,7.8,7.88,4510200.0],["2016-09-28",8.16,8.46,8.06,8.33,23407300.0],["2016-09-29",8.27,8.36,7.88,7.94,11351200.0],["2016-09-30",7.97,8.05,7.88,7.98,5706100.0],["2016-10-03",7.94,8.02,7.84,7.85,3971200.0],["2016-10-04",7.76,7.88,7.63,7.66,4476300.0],["2016-10-05",7.7,7.73,7.63,7.66,3120000.0],["2016-10-06",7.71,8.01,7.65,7.94,6948100.0],["2016-10-07",7.92,7.98,7.8,7.86,2594800.0],["2016-10-10",7.91,7.92,7.76,7.89,2323400.0],["2016-10-11",7.87,7.89,7.65,7.67,3714100.0],["2016-10-12",7.64,7.73,7.58,7.6,11443200.0],["2016-10-13",7.5,7.56,7.41,7.47,2911600.0],["2016-10-14",7.67,7.67,7.44,7.49,2597000.0],["2016-10-17",7.51,7.55,7.34,7.37,2670600.0],["2016-10-18",7.44,7.49,7.37,7.42,1746300.0],["2016-10-19",7.43,7.55,7.39,7.46,2124600.0],["2016-10-20",7.4,7.48,7.37,7.48,1766900.0],["2016-10-21",7.43,7.48,7.37,7.37,2214900.0],["2016-10-24",7.38,7.48,7.32,7.35,2080300.0],["2016-10-25",7.41,7.41,7.26,7.27,2635800.0],["2016-10-26",7.28,7.37,7.21,7.26,3072400.0],["2016-10-27",7.27,7.28,7.14,7.14,2977000.0],["2016-10-28",7.11,7.27,7.08,7.09,3730400.0],["2016-10-31",7.08,7.11,7.0,7.05,2355100.0],["2016-11-01",7.2,7.25,6.98,7.07,4206800.0],["2016-11-02",7.04,7.15,7.0,7.02,2870900.0],["2016-11-03",7.05,7.07,6.95,7.0,2235300.0],["2016-11-04",6.99,7.07,6.95,6.97,2120800.0],["2016-11-07",7.06,7.15,7.02,7.06,2212300.0],["2016-11-08",7.07,7.12,6.98,7.11,2113800.0],["2016-11-09",6.93,7.17,6.93,7.15,4343300.0],["2016-11-10",7.09,7.22,6.99,7.17,4420400.0],["2016-11-11",7.14,7.28,7.07,7.27,3203700.0],["2016-11-14",7.31,7.43,7.23,7.3,6452500.0],["2016-11-15",7.34,7.53,7.29,7.52,4000300.0],["2016-11-16",7.48,7.83,7.47,7.56,8154100.0],["2016-11-17",7.57,7.59,7.42,7.49,3036900.0],["2016-11-18",7.45,7.59,7.45,7.57,3391400.0],["2016-11-21",7.58,7.68,7.52,7.59,6259300.0],["2016-11-22",7.57,7.62,7.5,7.6,7049700.0],["2016-11-23",7.53,7.6,7.47,7.47,3371600.0],["2016-11-25",7.45,7.56,7.44,7.49,2293500.0],["2016-11-28",7.5,7.52,7.42,7.46,3190200.0],["2016-11-29",7.43,7.51,7.36,7.44,4125800.0],["2016-11-30",7.5,7.74,7.44,7.71,6558900.0],["2016-12-01",7.75,7.77,7.48,7.52,6980800.0],["2016-12-02",7.55,7.61,7.49,7.59,4588400.0],["2016-12-05",7.6,7.68,7.55,7.62,3343100.0],["2016-12-06",7.63,7.64,7.52,7.57,2068400.0],["2016-12-07",7.56,7.65,7.53,7.63,1974500.0],["2016-12-08",7.68,7.93,7.64,7.83,5326200.0],["2016-12-09",7.89,7.93,7.76,7.81,3247200.0],["2016-12-12",7.79,7.87,7.74,7.76,2806100.0],["2016-12-13",7.79,7.93,7.79,7.83,4457100.0],["2016-12-14",7.81,7.89,7.68,7.7,4406000.0],["2016-12-15",7.64,7.74,7.56,7.63,6048000.0],["2016-12-16",7.68,7.68,7.54,7.58,4646000.0],["2016-12-19",7.56,7.84,7.56,7.71,8570700.0],["2016-12-20",7.84,8.05,7.48,7.5,17447800.0],["2016-12-21",7.52,7.55,7.27,7.3,7350800.0],["2016-12-22",7.27,7.3,6.97,7.17,14925000.0],["2016-12-23",7.1,7.19,7.01,7.02,8968400.0],["2016-12-27",7.08,7.19,7.04,7.08,9803900.0],["2016-12-28",7.07,7.12,6.97,7.0,8734300.0],["2016-12-29",7.01,7.07,6.92,6.95,8765900.0],["2016-12-30",6.95,7.0,6.86,6.89,12521800.0],["2017-01-03",6.93,7.01,6.86,6.96,4903000.0],["2017-01-04",7.04,7.15,7.0,7.11,4255700.0],["2017-01-05",7.13,7.24,7.09,7.12,3259300.0],["2017-01-06",7.11,7.16,7.04,7.16,3898000.0],["2017-01-09",7.15,7.19,7.07,7.12,2898500.0],["2017-01-10",7.16,7.2,7.11,7.12,2137000.0],["2017-01-11",7.15,7.24,7.09,7.22,2999800.0],["2017-01-12",7.21,7.25,7.1,7.23,3030200.0],["2017-01-13",7.22,7.35,7.21,7.27,2803700.0],["2017-01-17",7.3,7.3,7.13,7.16,3401100.0],["2017-01-18",7.11,7.22,7.11,7.21,3149400.0],["2017-01-19",7.13,7.28,7.09,7.1,4403900.0],["2017-01-20",7.11,7.22,7.1,7.13,2073800.0],["2017-01-23",7.1,7.14,7.02,7.13,2094100.0],["2017-01-24",7.13,7.24,7.12,7.21,2790400.0],["2017-01-25",7.24,7.33,7.24,7.32,3774700.0],["2017-01-26",7.3,7.35,7.24,7.31,2328000.0],["2017-01-27",7.31,7.35,7.19,7.19,2121400.0],["2017-01-30",7.19,7.22,6.99,7.05,4134300.0],["2017-01-31",7.05,7.11,6.98,7.06,3452300.0],["2017-02-01",7.08,7.08,7.0,7.0,3431100.0],["2017-02-02",6.98,7.08,6.97,7.0,3013200.0],["2017-02-03",6.98,7.06,6.96,7.0,2654000.0],["2017-02-06",6.98,7.04,6.97,7.01,2392700.0],["2017-02-07",7.01,7.15,7.01,7.14,3217000.0],["2017-02-08",7.18,7.31,7.12,7.23,4354600.0],["2017-02-09",7.32,7.34,7.25,7.3,2817900.0],["2017-02-10",7.3,7.39,7.28,7.38,2346000.0],["2017-02-13",7.39,7.47,7.35,7.39,2194600.0],["2017-02-14",7.39,7.39,7.31,7.35,1454300.0],["2017-02-15",7.31,7.44,7.31,7.4,2411100.0],["2017-02-16",7.4,7.43,7.35,7.35,2784300.0],["2017-02-17",7.29,7.5,7.26,7.49,4072200.0],["2017-02-21",7.46,7.52,7.29,7.32,4387500.0],["2017-02-22",7.28,7.34,7.2,7.24,2230400.0],["2017-02-23",7.27,7.29,7.15,7.16,1648500.0],["2017-02-24",7.15,7.16,7.04,7.08,2544500.0],["2017-02-27",7.1,7.12,6.99,7.1,6759400.0],["2017-02-28",7.1,7.11,6.93,6.96,8271800.0],["2017-03-01",7.0,7.01,6.89,6.89,7049000.0],["2017-03-02",6.89,7.01,6.88,6.89,5220600.0],["2017-03-03",6.9,6.99,6.81,6.88,3198400.0],["2017-03-06",6.81,6.86,6.69,6.76,6234600.0],["2017-03-07",6.75,6.87,6.72,6.77,3167700.0],["2017-03-08",6.78,6.81,6.66,6.68,2809300.0],["2017-03-09",6.65,6.8,6.65,6.79,3257100.0],["2017-03-10",6.81,6.84,6.76,6.84,1827000.0],["2017-03-13",6.85,7.03,6.81,7.02,4087500.0],["2017-03-14",7.05,7.07,6.95,7.04,4202900.0],["2017-03-15",7.06,7.18,7.01,7.14,3515900.0],["2017-03-16",7.15,7.2,7.11,7.17,1568100.0],["2017-03-17",7.2,7.23,7.15,7.15,2165500.0],["2017-03-20",7.16,7.2,7.06,7.2,2602200.0],["2017-03-21",7.21,7.28,7.0,7.01,3656800.0],["2017-03-22",7.0,7.05,6.9,7.04,2129600.0],["2017-03-23",7.04,7.14,6.98,7.11,2352400.0],["2017-03-24",7.15,7.17,7.01,7.07,2654300.0],["2017-03-27",6.97,7.09,6.95,7.09,2992500.0],["2017-03-28",7.07,7.1,7.0,7.03,3253900.0],["2017-03-29",7.03,7.08,6.98,7.01,5652800.0],["2017-03-30",7.02,7.05,6.83,6.95,9142300.0],["2017-03-31",7.53,8.08,7.47,7.75,53837400.0],["2017-04-03",7.88,7.89,7.52,7.8,15658000.0],["2017-04-04",7.75,8.2,7.72,8.07,16773300.0],["2017-04-05",8.1,8.12,7.92,7.92,11054900.0],["2017-04-06",7.94,8.0,7.87,7.92,6287300.0],["2017-04-07",7.91,7.97,7.81,7.81,5864300.0],["2017-04-10",7.85,7.86,7.71,7.71,3799500.0],["2017-04-11",7.68,7.7,7.51,7.7,6422700.0],["2017-04-12",9.09,9.19,8.8,8.93,48748900.0],["2017-04-13",8.95,8.95,8.6,8.64,14637100.0],["2017-04-17",8.7,8.82,8.67,8.77,6077500.0],["2017-04-18",8.68,8.77,8.63,8.73,8168800.0],["2017-04-19",8.71,9.04,8.71,8.93,9211000.0],["2017-04-20",8.95,9.13,8.88,9.1,12430500.0],["2017-04-21",9.11,9.15,9.05,9.08,8666800.0],["2017-04-24",9.15,9.3,9.14,9.29,11216000.0],["2017-04-25",9.24,9.33,9.15,9.19,13183000.0],["2017-04-26",9.18,9.24,9.1,9.2,7980900.0],["2017-04-27",9.25,9.32,9.17,9.32,5899100.0],["2017-04-28",9.29,9.37,9.15,9.34,7272400.0],["2017-05-01",9.34,9.4,9.31,9.32,4175000.0],["2017-05-02",9.31,9.35,9.25,9.27,3568500.0],["2017-05-03",9.22,9.35,9.2,9.27,3165300.0],["2017-05-04",9.26,9.31,9.19,9.25,3042400.0],["2017-05-05",9.23,9.5,9.23,9.49,4147500.0],["2017-05-08",9.5,9.6,9.4,9.4,3528700.0],["2017-05-09",9.44,9.5,9.4,9.47,2906400.0],["2017-05-10",9.47,9.56,9.44,9.52,2503800.0],["2017-05-11",9.45,9.49,9.37,9.38,2232800.0],["2017-05-12",9.35,9.38,9.24,9.35,2274600.0],["2017-05-15",9.45,9.78,9.45,9.63,6920900.0],["2017-05-16",9.67,10.41,9.65,10.18,19818600.0],["2017-05-17",10.04,10.25,10.01,10.1,13326900.0],["2017-05-18",10.09,10.28,9.95,10.11,6684300.0],["2017-05-19",10.21,10.42,10.09,10.38,6777900.0],["2017-05-22",10.43,11.38,10.4,11.32,22139900.0],["2017-05-23",11.28,11.39,11.1,11.3,16322500.0],["2017-05-24",11.39,11.39,11.01,11.09,7240900.0],["2017-05-25",11.16,11.37,11.04,11.22,8826700.0],["2017-05-26",11.43,11.55,11.07,11.11,10412200.0],["2017-05-30",10.83,10.96,10.52,10.61,11583900.0],["2017-05-31",10.65,10.73,10.44,10.57,6540900.0],["2017-06-01",10.66,11.74,10.65,11.39,36840600.0],["2017-06-02",11.46,11.48,10.9,11.29,22925300.0],["2017-06-05",11.36,11.44,11.07,11.15,10889300.0],["2017-06-06",11.03,11.29,10.98,11.15,8152100.0],["2017-06-07",11.19,11.34,11.0,11.04,8397900.0],["2017-06-08",11.05,11.19,10.97,11.17,5748300.0],["2017-06-09",11.27,11.63,10.78,11.03,16248400.0],["2017-06-12",11.09,11.09,10.56,10.6,12574800.0],["2017-06-13",10.71,10.86,10.59,10.84,5072200.0],["2017-06-14",10.93,10.93,10.45,10.57,5495800.0],["2017-06-15",10.45,10.54,10.34,10.54,5036900.0],["2017-06-16",10.5,10.66,10.44,10.53,4634000.0],["2017-06-19",10.63,10.83,10.59,10.74,5546200.0],["2017-06-20",10.76,10.87,10.65,10.73,4175300.0],["2017-06-21",10.78,10.79,10.52,10.65,7015400.0],["2017-06-22",10.72,11.14,10.46,11.06,17370000.0],["2017-06-23",10.21,10.27,9.62,9.71,39609800.0],["2017-06-26",9.6,10.32,9.52,10.27,19926200.0],["2017-06-27",10.1,10.42,9.97,9.99,12184100.0],["2017-06-28",10.08,10.3,10.04,10.23,7327700.0],["2017-06-29",10.22,10.23,9.9,10.0,7917200.0],["2017-06-30",10.08,10.08,9.8,9.99,5770300.0],["2017-07-03",9.98,10.11,9.9,9.91,2265500.0],["2017-07-05",9.9,9.9,9.69,9.9,6879400.0],["2017-07-06",9.85,9.88,9.7,9.71,4121100.0],["2017-07-07",9.73,9.93,9.73,9.9,4338200.0],["2017-07-10",9.9,9.93,9.76,9.86,3455800.0],["2017-07-11",9.85,9.95,9.79,9.94,3233300.0],["2017-07-12",10.0,10.04,9.89,9.9,3880000.0],["2017-07-13",9.88,9.96,9.82,9.89,2697700.0],["2017-07-14",9.89,10.05,9.89,9.97,3349800.0],["2017-07-17",10.0,10.0,9.86,9.94,2671900.0],["2017-07-18",9.95,9.99,9.78,9.88,3216100.0],["2017-07-19",9.93,10.24,9.82,10.14,6303300.0],["2017-07-20",10.33,10.38,10.09,10.13,4864200.0],["2017-07-21",10.13,10.17,10.0,10.04,3360700.0],["2017-07-24",10.02,10.14,9.95,10.09,3129700.0],["2017-07-25",10.06,10.07,9.85,9.98,5087000.0],["2017-07-26",9.99,10.0,9.87,9.87,3888700.0],["2017-07-27",9.89,9.91,9.57,9.74,4754700.0],["2017-07-28",9.72,9.75,9.63,9.72,2903900.0],["2017-07-31",9.69,9.78,9.37,9.38,5809800.0],["2017-08-01",9.38,9.55,9.38,9.51,2668500.0],["2017-08-02",9.49,9.6,9.38,9.5,2455300.0],["2017-08-03",9.5,9.55,9.41,9.42,2346300.0],["2017-08-04",9.45,9.47,9.32,9.44,2860500.0],["2017-08-07",9.21,9.29,9.02,9.1,5968500.0],["2017-08-08",9.15,9.17,8.97,9.03,4473800.0],["2017-08-09",8.91,9.03,8.86,8.95,3349000.0],["2017-08-10",8.86,8.95,8.7,8.73,4087400.0],["2017-08-11",8.71,8.88,8.69,8.78,2997100.0],["2017-08-14",8.83,9.0,8.79,8.95,2693400.0],["2017-08-15",8.97,9.01,8.8,8.82,3952400.0],["2017-08-16",8.9,8.91,8.81,8.83,3874500.0],["2017-08-17",8.81,8.9,8.69,8.72,5144000.0],["2017-08-18",8.74,8.77,8.63,8.68,4295900.0],["2017-08-21",8.62,8.68,8.47,8.58,5013400.0],["2017-08-22",8.67,8.89,8.67,8.79,3311800.0],["2017-08-23",8.75,8.85,8.73,8.83,1822400.0],["2017-08-24",8.89,8.99,8.81,8.95,2581400.0],["2017-08-25",8.96,9.03,8.9,8.99,3513700.0],["2017-08-28",8.98,9.02,8.85,8.99,2228100.0],["2017-08-29",8.92,9.07,8.85,9.03,3492100.0],["2017-08-30",9.04,9.11,9.0,9.07,4106600.0],["2017-08-31",9.09,9.3,9.07,9.27,3091600.0],["2017-09-01",9.33,9.33,9.16,9.18,3625600.0],["2017-09-05",9.07,9.1,8.89,9.01,3549300.0],["2017-09-06",9.01,9.15,8.97,9.06,2268400.0],["2017-09-07",9.07,9.15,9.04,9.11,1699600.0],["2017-09-08",9.1,9.12,9.0,9.01,1488800.0],["2017-09-11",9.06,9.17,9.05,9.16,2221900.0],["2017-09-12",9.1,9.32,9.03,9.28,2175000.0],["2017-09-13",9.31,9.34,9.14,9.18,2802900.0],["2017-09-14",9.13,9.31,9.09,9.27,1920400.0],["2017-09-15",9.28,9.35,9.22,9.27,2951900.0],["2017-09-18",9.3,9.35,9.24,9.26,2966000.0],["2017-09-19",9.26,9.31,9.11,9.14,4285200.0],["2017-09-20",9.15,9.95,9.07,9.85,22585600.0],["2017-09-21",9.84,9.86,9.55,9.61,8271000.0],["2017-09-22",9.58,9.63,9.12,9.13,13302100.0],["2017-09-25",9.14,9.23,9.07,9.14,5663200.0],["2017-09-26",9.18,9.25,9.11,9.14,3113300.0],["2017-09-27",9.14,9.31,9.14,9.23,7518400.0],["2017-09-28",9.88,10.83,9.78,10.47,48211300.0],["2017-09-29",10.44,11.34,10.41,11.18,37658100.0],["2017-10-02",11.13,11.52,11.07,11.34,17449700.0],["2017-10-03",11.32,11.38,11.04,11.12,12461700.0],["2017-10-04",11.0,11.14,10.91,11.08,8385600.0],["2017-10-05",11.02,11.2,10.98,11.02,4402800.0],["2017-10-06",11.05,11.11,10.95,11.07,3098400.0],["2017-10-09",11.09,11.54,11.06,11.27,6470100.0],["2017-10-10",11.32,11.49,11.26,11.34,6126900.0],["2017-10-11",11.44,11.45,11.33,11.39,3804700.0],["2017-10-12",11.47,11.55,11.34,11.49,4778400.0],["2017-10-13",11.49,11.78,11.46,11.57,8264100.0],["2017-10-16",11.77,11.77,11.35,11.37,4060300.0],["2017-10-17",11.37,11.43,11.14,11.27,5185000.0],["2017-10-18",11.26,11.35,11.24,11.25,2538800.0],["2017-10-19",11.19,11.27,11.06,11.23,3165800.0],["2017-10-20",11.18,11.25,11.07,11.12,4526400.0],["2017-10-23",11.12,11.18,10.99,11.0,3626700.0],["2017-10-24",11.01,11.1,10.97,11.02,3680500.0],["2017-10-25",11.06,11.1,10.73,10.75,4471000.0],["2017-10-26",10.75,10.8,10.67,10.74,2933300.0],["2017-10-27",10.69,10.74,10.64,10.69,2554100.0],["2017-10-30",10.67,11.09,10.65,11.09,4108600.0],["2017-10-31",11.07,11.13,10.89,10.94,3399200.0],["2017-11-01",10.97,11.04,10.77,10.78,2337600.0],["2017-11-02",10.78,10.84,10.7,10.71,2097800.0],["2017-11-03",10.77,11.12,10.65,10.95,6405200.0],["2017-11-06",11.03,11.04,10.86,10.97,1884700.0],["2017-11-07",10.92,10.99,10.77,10.83,2041300.0],["2017-11-08",10.85,10.9,10.75,10.82,1443300.0],["2017-11-09",10.8,10.84,10.69,10.76,1776700.0],["2017-11-10",10.7,10.87,10.66,10.78,1804200.0],["2017-11-13",10.72,10.77,10.64,10.69,2337300.0],["2017-11-14",10.63,10.68,10.36,10.4,3468900.0],["2017-11-15",10.31,10.37,10.06,10.33,5503000.0],["2017-11-16",10.38,10.53,10.37,10.38,2124800.0],["2017-11-17",10.39,10.41,10.2,10.3,2753200.0],["2017-11-20",10.28,10.3,10.23,10.24,1704800.0],["2017-11-21",10.24,10.67,10.24,10.54,4253000.0],["2017-11-22",10.6,10.78,10.58,10.73,2865100.0],["2017-11-24",10.7,10.8,10.7,10.79,1054900.0],["2017-11-27",10.73,10.93,10.71,10.88,2203100.0],["2017-11-28",10.87,11.04,10.87,10.93,2993600.0],["2017-11-29",10.92,10.94,10.55,10.65,3238400.0],["2017-11-30",10.69,10.82,10.63,10.77,2199100.0],["2017-12-01",10.85,10.85,10.6,10.79,2876100.0],["2017-12-04",10.82,10.9,10.44,10.44,3351500.0],["2017-12-05",10.47,10.61,10.34,10.34,2838700.0],["2017-12-06",10.33,10.33,10.13,10.21,3528700.0],["2017-12-07",10.34,10.36,10.23,10.29,2352700.0],["2017-12-08",10.33,10.37,10.22,10.25,2884500.0],["2017-12-11",10.33,10.58,10.28,10.56,3513400.0],["2017-12-12",10.59,10.68,10.46,10.66,3868100.0],["2017-12-13",10.69,10.79,10.65,10.65,2967400.0],["2017-12-14",10.7,10.83,10.62,10.67,2959500.0],["2017-12-15",10.74,10.93,10.7,10.84,5425400.0],["2017-12-18",10.92,11.2,10.84,10.94,6173700.0],["2017-12-19",10.98,11.07,10.81,10.87,10480100.0],["2017-12-20",11.62,12.36,11.58,12.17,29639600.0],["2017-12-21",12.23,12.3,11.79,11.8,13246400.0],["2017-12-22",11.73,11.81,11.56,11.6,4822600.0],["2017-12-26",11.48,11.63,11.27,11.28,4165900.0],["2017-12-27",11.31,11.4,11.2,11.22,3787300.0],["2017-12-28",11.34,11.39,11.25,11.35,2608800.0],["2017-12-29",11.41,11.43,11.16,11.17,2667300.0],["2018-01-02",11.25,12.02,11.25,12.02,10455500.0],["2018-01-03",12.76,13.56,12.51,13.53,23127400.0],["2018-01-04",13.8,13.97,13.13,13.37,13856300.0],["2018-01-05",13.6,14.1,13.45,13.83,15985800.0],["2018-01-08",14.0,14.13,13.58,14.12,10456700.0],["2018-01-09",14.22,14.55,14.13,14.4,10719800.0],["2018-01-10",14.31,14.31,13.62,13.67,12157100.0],["2018-01-11",13.7,13.7,13.33,13.45,11397800.0],["2018-01-12",13.47,13.73,13.45,13.65,6310900.0],["2018-01-16",14.37,14.55,13.55,13.81,16808400.0],["2018-01-17",13.91,13.98,13.57,13.67,6052400.0],["2018-01-18",13.59,13.61,13.25,13.25,7371700.0],["2018-01-19",13.35,13.4,13.15,13.31,5073900.0],["2018-01-22",13.26,13.37,13.14,13.28,4450100.0],["2018-01-23",13.21,13.55,13.2,13.53,5436900.0],["2018-01-24",13.6,13.64,13.13,13.25,4412100.0],["2018-01-25",13.3,13.38,13.01,13.05,4384000.0],["2018-01-26",13.1,13.53,13.05,13.43,4544500.0],["2018-01-29",13.43,13.43,12.97,13.0,6722000.0],["2018-01-30",12.85,12.94,12.56,12.58,9359200.0],["2018-01-31",12.66,12.87,12.52,12.66,4796300.0],["2018-02-01",12.62,12.98,12.62,12.9,6212700.0],["2018-02-02",12.72,12.99,12.32,12.41,8448900.0],["2018-02-05",12.2,12.41,11.82,11.86,7869800.0],["2018-02-06",11.54,12.06,11.28,12.0,7600400.0],["2018-02-07",11.91,12.04,11.66,11.75,4394000.0],["2018-02-08",11.78,11.96,11.4,11.41,4987500.0],["2018-02-09",11.51,11.74,11.11,11.61,6270700.0],["2018-02-12",11.74,11.93,11.69,11.73,3913000.0],["2018-02-13",11.67,11.81,11.62,11.77,2227900.0],["2018-02-14",11.63,12.17,11.57,12.1,5068500.0],["2018-02-15",12.18,12.33,11.89,12.12,3709800.0],["2018-02-16",12.03,12.13,11.91,12.06,3374300.0],["2018-02-20",11.96,12.21,11.91,12.11,2512300.0],["2018-02-21",12.16,12.42,12.12,12.2,3699500.0],["2018-02-22",12.22,12.28,11.87,11.91,3347700.0],["2018-02-23",12.0,12.64,11.96,12.55,12075100.0],["2018-02-26",12.62,12.67,12.38,12.58,4227100.0],["2018-02-27",12.56,12.64,12.31,12.35,3582100.0],["2018-02-28",12.44,12.45,12.13,12.14,3067700.0],["2018-03-01",12.15,12.29,11.93,12.11,3975900.0],["2018-03-02",11.92,12.39,11.76,12.36,3909600.0],["2018-03-05",12.24,12.45,12.2,12.39,3350700.0],["2018-03-06",12.52,12.56,12.33,12.44,3549800.0],["2018-03-07",12.3,12.5,12.25,12.5,2918400.0],["2018-03-08",12.53,13.19,12.47,12.89,9666000.0],["2018-03-09",13.01,13.03,12.71,12.87,4633300.0],["2018-03-12",12.93,13.04,12.79,12.82,3219900.0],["2018-03-13",12.9,12.93,12.59,12.61,3248500.0],["2018-03-14",12.72,12.86,12.65,12.8,3193400.0],["2018-03-15",12.85,13.27,12.85,13.25,5907200.0],["2018-03-16",13.26,13.3,12.92,12.95,4856700.0],["2018-03-19",12.91,12.92,12.51,12.72,5099000.0],["2018-03-20",13.3,13.38,12.99,13.08,8732000.0],["2018-03-21",13.15,13.28,13.03,13.16,4859800.0],["2018-03-22",13.06,13.2,12.79,12.82,7395200.0],["2018-03-23",12.88,12.92,12.44,12.44,5244900.0],["2018-03-26",12.66,13.09,12.56,13.09,5479300.0],["2018-03-27",13.18,13.18,12.37,12.4,8945500.0],["2018-03-28",12.96,12.99,12.12,12.2,13223000.0],["2018-03-29",12.1,12.23,11.48,11.5,12367500.0],["2018-04-02",11.36,11.42,10.67,10.72,12376200.0],["2018-04-03",10.78,10.86,10.31,10.44,8092700.0],["2018-04-04",10.2,10.56,10.06,10.53,7275300.0],["2018-04-05",10.57,10.75,10.26,10.47,5768500.0],["2018-04-06",10.31,10.49,10.05,10.19,5470600.0],["2018-04-09",10.27,10.4,10.18,10.18,3948100.0],["2018-04-10",10.37,10.68,10.27,10.63,7305100.0],["2018-04-11",10.59,10.59,10.33,10.35,3647900.0],["2018-04-12",10.4,10.62,10.36,10.54,3478400.0],["2018-04-13",10.63,10.67,10.43,10.5,3735500.0],["2018-04-16",10.56,10.58,10.41,10.51,2451300.0],["2018-04-17",10.53,10.8,10.52,10.77,3519700.0],["2018-04-18",10.81,10.84,10.63,10.79,2681600.0],["2018-04-19",10.78,10.81,10.53,10.6,2656100.0],["2018-04-20",10.56,10.71,10.54,10.63,2857000.0],["2018-04-23",10.64,10.77,10.55,10.64,3068400.0],["2018-04-24",10.65,10.78,10.28,10.4,4408200.0],["2018-04-25",10.38,10.43,10.2,10.37,3441100.0],["2018-04-26",10.4,10.55,10.38,10.55,2334000.0],["2018-04-27",10.61,10.69,10.44,10.45,2149800.0],["2018-04-30",10.46,10.59,10.43,10.47,2655800.0],["2018-05-01",10.47,10.54,10.32,10.53,2112300.0],["2018-05-02",10.51,11.01,10.49,10.85,6254600.0],["2018-05-03",10.81,10.85,10.64,10.71,3371700.0],["2018-05-04",10.64,10.89,10.61,10.84,2476200.0],["2018-05-07",10.87,11.08,10.86,10.99,2627400.0],["2018-05-08",11.0,11.15,10.86,11.12,2821300.0],["2018-05-09",11.2,11.58,11.12,11.58,4903500.0],["2018-05-10",11.67,11.88,11.54,11.88,4274700.0],["2018-05-11",11.85,11.88,11.53,11.6,3899600.0],["2018-05-14",11.64,11.79,11.6,11.62,3202900.0],["2018-05-15",11.51,11.71,11.39,11.7,3133000.0],["2018-05-16",11.74,11.76,11.6,11.61,1860500.0],["2018-05-17",11.6,11.69,11.49,11.58,1870500.0],["2018-05-18",11.52,11.6,11.51,11.54,1785900.0],["2018-05-21",11.61,11.67,11.48,11.52,1225300.0],["2018-05-22",11.6,11.65,11.56,11.59,1655800.0],["2018-05-23",11.43,11.61,11.39,11.6,2268700.0],["2018-05-24",11.53,11.6,11.45,11.57,1543700.0],["2018-05-25",11.52,11.75,11.47,11.75,2418500.0],["2018-05-29",11.66,11.9,11.61,11.73,3180100.0],["2018-05-30",11.72,11.92,11.69,11.9,3009200.0],["2018-05-31",11.88,12.03,11.83,11.83,3998800.0],["2018-06-01",11.94,11.94,11.59,11.64,4041400.0],["2018-06-04",11.66,11.92,11.65,11.91,3897000.0],["2018-06-05",11.89,12.22,11.87,12.16,4193500.0],["2018-06-06",12.27,12.54,12.21,12.54,4545200.0],["2018-06-07",12.54,12.55,12.16,12.25,3593200.0],["2018-06-08",12.2,12.2,12.04,12.1,2609000.0],["2018-06-11",12.05,12.17,12.04,12.07,2690300.0],["2018-06-12",12.1,12.47,12.04,12.33,4246900.0],["2018-06-13",12.4,12.45,12.26,12.33,2223200.0],["2018-06-14",12.37,12.39,12.19,12.22,1725600.0],["2018-06-15",12.17,12.33,12.02,12.31,3681300.0],["2018-06-18",12.19,12.28,12.07,12.2,2169800.0],["2018-06-19",12.02,12.09,11.68,11.89,3278000.0],["2018-06-20",11.88,12.07,11.8,11.9,3417300.0],["2018-06-21",11.86,11.9,11.64,11.7,4294600.0],["2018-06-22",12.02,12.1,10.49,10.68,17887000.0],["2018-06-25",10.55,10.6,9.97,10.01,11728000.0],["2018-06-26",10.08,10.18,9.72,10.12,10170500.0],["2018-06-27",10.19,10.29,9.7,9.7,7780900.0],["2018-06-28",9.76,9.83,9.52,9.76,6499700.0],["2018-06-29",9.85,9.85,9.62,9.65,5423800.0],["2018-07-02",9.58,10.04,9.51,9.96,4318500.0],["2018-07-03",9.97,10.08,9.9,10.0,3160700.0],["2018-07-05",10.09,10.09,9.78,9.8,5091100.0],["2018-07-06",9.82,9.96,9.8,9.92,2726900.0],["2018-07-09",9.97,10.07,9.86,10.04,3092800.0],["2018-07-10",10.02,10.16,9.95,10.08,2630900.0],["2018-07-11",9.96,10.02,9.86,9.88,2552100.0],["2018-07-12",9.91,10.13,9.91,10.09,2979800.0],["2018-07-13",10.1,10.22,10.08,10.2,2668700.0],["2018-07-16",10.2,10.23,10.09,10.1,1791800.0],["2018-07-17",10.01,10.15,9.91,10.11,2891300.0],["2018-07-18",10.15,10.15,10.0,10.01,2194800.0],["2018-07-19",9.93,10.47,9.88,10.33,14437000.0],["2018-07-20",10.63,10.63,10.27,10.28,7450300.0],["2018-07-23",10.38,10.44,10.05,10.39,5465100.0],["2018-07-24",10.43,10.5,10.2,10.23,3729400.0],["2018-07-25",10.3,10.35,10.06,10.32,3366200.0],["2018-07-26",10.26,10.35,10.14,10.26,3542100.0],["2018-07-27",10.3,10.3,9.96,9.99,4301300.0],["2018-07-30",10.03,10.05,9.6,9.7,6168100.0],["2018-07-31",9.72,9.89,9.46,9.81,5038000.0],["2018-08-01",9.8,9.88,9.67,9.74,2643000.0],["2018-08-02",9.65,10.04,9.64,10.01,3809000.0],["2018-08-03",10.03,10.08,9.83,10.07,3763700.0],["2018-08-06",10.1,10.22,10.05,10.19,2417900.0],["2018-08-07",10.18,10.29,9.78,9.85,6670200.0],["2018-08-08",9.87,10.35,9.86,10.32,5291100.0],["2018-08-09",10.33,10.52,10.3,10.46,3898900.0],["2018-08-10",10.36,10.38,10.2,10.3,3725400.0],["2018-08-13",10.32,10.47,10.26,10.29,2974000.0],["2018-08-14",10.39,10.4,10.16,10.22,1879600.0],["2018-08-15",10.1,10.19,9.9,9.95,3612900.0],["2018-08-16",10.0,10.16,9.98,10.08,2018500.0],["2018-08-17",10.12,10.12,9.88,10.07,2554800.0],["2018-08-20",10.07,10.17,10.04,10.14,2599800.0],["2018-08-21",10.15,10.29,10.07,10.12,2317300.0],["2018-08-22",10.09,10.25,10.06,10.17,2676700.0],["2018-08-23",10.13,10.44,10.1,10.26,4653600.0],["2018-08-24",10.39,10.65,10.3,10.6,5285000.0],["2018-08-27",10.75,10.81,10.6,10.78,6418500.0],["2018-08-28",10.86,11.0,10.75,10.94,4236500.0],["2018-08-29",10.97,11.04,10.73,10.82,4151000.0],["2018-08-30",10.75,10.78,10.56,10.6,2673700.0],["2018-08-31",10.54,10.7,10.52,10.67,2870300.0],["2018-09-04",10.55,10.65,10.43,10.64,2750300.0],["2018-09-05",10.61,10.63,9.96,9.97,5702300.0],["2018-09-06",10.0,10.1,9.78,9.85,4271700.0],["2018-09-07",9.81,10.1,9.67,10.02,2966400.0],["2018-09-10",10.1,10.12,9.91,9.97,3339600.0],["2018-09-11",9.91,10.3,9.9,10.3,2679000.0],["2018-09-12",10.3,10.36,10.12,10.28,2543800.0],["2018-09-13",10.34,10.45,10.23,10.26,2316800.0],["2018-09-14",10.28,10.39,10.21,10.3,2520100.0],["2018-09-17",10.16,10.35,10.08,10.11,2787600.0],["2018-09-18",10.13,10.31,10.12,10.26,2324900.0],["2018-09-19",10.24,10.29,10.13,10.21,2068300.0],["2018-09-20",10.23,10.38,10.17,10.34,4302300.0],["2018-09-21",10.34,10.44,10.29,10.41,3544500.0],["2018-09-24",10.4,10.5,10.27,10.42,2893700.0],["2018-09-25",10.41,10.61,10.4,10.4,2547500.0],["2018-09-26",10.35,10.44,10.25,10.32,2410300.0],["2018-09-27",10.35,10.35,10.14,10.19,4319200.0],["2018-09-28",10.43,12.0,10.43,11.38,31223700.0],["2018-10-01",11.47,11.75,10.81,10.83,10993300.0],["2018-10-02",10.82,10.94,10.35,10.36,7071800.0],["2018-10-03",10.38,10.63,10.17,10.56,5580800.0],["2018-10-04",10.5,10.51,10.22,10.26,4392000.0],["2018-10-05",10.21,10.33,9.88,10.02,6416200.0],["2018-10-08",9.93,10.15,9.84,9.94,4739600.0],["2018-10-09",9.89,10.01,9.7,9.76,4765000.0],["2018-10-10",9.69,9.7,9.25,9.25,7860400.0],["2018-10-11",9.18,9.8,9.14,9.51,9698800.0],["2018-10-12",9.79,9.82,9.45,9.6,4313500.0],["2018-10-15",9.56,9.57,9.35,9.47,3682500.0],["2018-10-16",9.57,9.79,9.54,9.77,3277000.0],["2018-10-17",9.72,9.79,9.56,9.74,2505100.0],["2018-10-18",9.64,9.89,9.57,9.61,2973100.0],["2018-10-19",9.67,9.73,9.32,9.32,3572700.0],["2018-10-22",9.37,9.59,9.32,9.47,3084600.0],["2018-10-23",9.28,9.45,9.09,9.36,4176300.0],["2018-10-24",9.34,9.4,8.83,8.83,4845200.0],["2018-10-25",8.94,9.21,8.92,9.14,3547800.0],["2018-10-26",8.92,9.19,8.71,8.96,5331700.0],["2018-10-29",9.12,9.27,8.63,8.81,4181000.0],["2018-10-30",8.81,9.06,8.75,9.02,3690000.0],["2018-10-31",9.18,9.3,9.11,9.25,2896000.0],["2018-11-01",9.26,9.54,9.19,9.53,3060600.0],["2018-11-02",9.53,9.54,9.21,9.37,2744200.0],["2018-11-05",9.33,9.37,9.18,9.34,2155200.0],["2018-11-06",9.34,9.47,9.3,9.44,2518100.0],["2018-11-07",9.56,9.75,9.51,9.63,4724000.0],["2018-11-08",9.61,9.71,9.54,9.57,3531600.0],["2018-11-09",9.52,9.52,9.16,9.3,3907600.0],["2018-11-12",9.24,9.29,8.91,8.96,3146800.0],["2018-11-13",9.0,9.12,8.9,8.96,3261300.0],["2018-11-14",9.06,9.15,8.81,8.84,4715100.0],["2018-11-15",8.8,8.92,8.76,8.86,5211700.0],["2018-11-16",8.88,9.12,8.84,8.97,8728100.0],["2018-11-19",9.09,9.15,8.57,8.59,8346700.0],["2018-11-20",8.46,8.86,8.23,8.66,6947800.0],["2018-11-21",8.78,8.92,8.73,8.78,3099100.0],["2018-11-23",8.7,8.83,8.66,8.67,1305200.0],["2018-11-26",8.8,8.99,8.74,8.94,2096600.0],["2018-11-27",8.84,8.98,8.8,8.86,1814500.0],["2018-11-28",8.94,8.97,8.66,8.91,3453800.0],["2018-11-29",8.9,8.99,8.73,8.8,2281100.0],["2018-11-30",8.8,8.87,8.72,8.79,4204100.0],["2018-12-03",8.97,9.0,8.73,8.84,2721600.0],["2018-12-04",8.75,8.86,8.37,8.41,4337100.0],["2018-12-06",8.25,8.36,8.06,8.26,5178400.0],["2018-12-07",8.27,8.38,7.96,8.0,3260500.0],["2018-12-10",7.95,8.12,7.85,7.9,4613300.0],["2018-12-11",8.0,8.09,7.86,7.86,4858700.0],["2018-12-12",7.95,8.15,7.95,7.97,3725700.0],["2018-12-13",8.0,8.1,7.69,7.71,4038200.0],["2018-12-14",7.6,7.81,7.55,7.6,4439400.0],["2018-12-17",7.56,7.65,7.44,7.44,5395500.0],["2018-12-18",7.5,7.66,7.46,7.47,6252800.0],["2018-12-19",7.5,7.69,7.34,7.35,5791500.0],["2018-12-20",7.49,8.04,7.35,7.55,10640500.0],["2018-12-21",7.6,7.66,6.85,6.91,16983400.0],["2018-12-24",6.7,6.94,6.57,6.77,5563700.0],["2018-12-26",6.79,7.0,6.62,7.0,6003800.0],["2018-12-27",6.85,7.12,6.81,7.05,6551100.0],["2018-12-28",7.06,7.27,6.97,7.16,4154200.0],["2018-12-31",7.21,7.29,7.02,7.11,4011300.0],["2019-01-02",7.0,7.2,6.93,7.11,3378700.0],["2019-01-03",7.02,7.06,6.87,6.88,3692500.0],["2019-01-04",7.09,7.25,6.98,7.23,3823500.0],["2019-01-07",7.32,7.46,7.22,7.43,4308700.0],["2019-01-08",7.53,7.6,7.35,7.41,3960900.0],["2019-01-09",7.44,7.51,7.38,7.47,3316800.0],["2019-01-10",7.4,7.54,7.33,7.52,2404600.0],["2019-01-11",7.49,7.65,7.48,7.57,2314300.0],["2019-01-14",7.52,7.57,7.44,7.49,2442100.0],["2019-01-15",7.5,7.56,7.45,7.53,1779500.0],["2019-01-16",7.54,7.71,7.52,7.66,3010200.0],["2019-01-17",7.65,7.7,7.57,7.69,2543400.0],["2019-01-18",7.75,7.91,7.74,7.86,3814800.0],["2019-01-22",7.79,7.88,7.57,7.6,3171400.0],["2019-01-23",7.63,7.79,7.62,7.72,2077100.0],["2019-01-24",7.75,7.85,7.73,7.77,1932900.0],["2019-01-25",7.87,8.1,7.82,8.1,2664400.0],["2019-01-28",8.05,8.09,7.96,8.01,2327000.0],["2019-01-29",8.05,8.1,7.91,7.96,2277900.0],["2019-01-30",8.04,8.13,7.92,8.13,2217700.0],["2019-01-31",8.11,8.18,8.02,8.07,2446500.0],["2019-02-01",8.1,8.15,8.02,8.11,2055800.0],["2019-02-04",8.12,8.25,8.1,8.22,1961400.0],["2019-02-05",8.25,8.38,8.25,8.34,1934600.0],["2019-02-06",8.31,8.37,8.26,8.31,2436100.0],["2019-02-07",8.23,8.25,8.07,8.1,2714400.0],["2019-02-08",8.05,8.19,8.03,8.11,2044900.0],["2019-02-11",8.13,8.27,8.09,8.26,2947400.0],["2019-02-12",8.31,8.49,8.31,8.42,2835300.0],["2019-02-13",8.46,8.53,8.44,8.49,2690400.0],["2019-02-14",8.44,8.53,8.37,8.49,1903600.0],["2019-02-15",8.58,8.72,8.52,8.7,2451900.0],["2019-02-19",8.74,8.77,8.69,8.74,2378000.0],["2019-02-20",8.75,8.78,8.46,8.52,3483900.0],["2019-02-21",8.5,8.54,8.36,8.37,3484700.0],["2019-02-22",8.42,8.69,8.42,8.63,2820800.0],["2019-02-25",8.68,8.81,8.67,8.75,2980900.0],["2019-02-26",8.7,8.73,8.59,8.67,2336700.0],["2019-02-27",8.67,8.72,8.56,8.68,1872900.0],["2019-02-28",8.67,8.71,8.59,8.7,2429000.0],["2019-03-01",8.71,8.83,8.68,8.79,3245300.0],["2019-03-04",8.8,8.91,8.57,8.74,2786900.0],["2019-03-05",8.73,8.79,8.68,8.71,1519900.0],["2019-03-06",8.72,9.15,8.62,9.08,10410200.0],["2019-03-07",9.13,9.13,8.75,9.02,8034200.0],["2019-03-08",8.91,9.23,8.85,9.18,6375200.0],["2019-03-11",9.2,9.35,9.15,9.26,3562300.0],["2019-03-12",9.3,9.55,9.28,9.43,4094300.0],["2019-03-13",9.5,9.6,9.43,9.44,4027600.0],["2019-03-14",9.43,9.45,9.29,9.36,3283900.0],["2019-03-15",9.37,9.5,9.28,9.42,4877000.0],["2019-03-18",9.42,9.5,9.29,9.4,2421100.0],["2019-03-19",9.47,9.52,9.33,9.36,2423800.0],["2019-03-20",9.33,9.47,9.26,9.37,1987800.0],["2019-03-21",9.37,9.45,9.31,9.36,3960800.0],["2019-03-22",9.32,9.35,9.02,9.02,3845100.0],["2019-03-25",9.0,9.01,8.75,8.83,6151400.0],["2019-03-26",8.88,8.95,8.74,8.82,4841600.0],["2019-03-27",8.79,8.88,8.62,8.76,3727500.0],["2019-03-28",8.78,8.89,8.66,8.88,5875800.0],["2019-03-29",9.87,10.29,9.79,10.09,33931100.0],["2019-04-01",10.22,10.23,9.57,9.62,14614800.0],["2019-04-02",9.58,9.75,9.51,9.6,5575300.0],["2019-04-03",9.63,9.71,9.55,9.58,5198800.0],["2019-04-04",9.57,9.62,9.3,9.31,5779000.0],["2019-04-05",9.32,9.42,9.2,9.32,4202900.0],["2019-04-08",9.32,9.38,9.11,9.36,3406300.0],["2019-04-09",9.33,9.43,9.28,9.31,2557700.0],["2019-04-10",9.31,9.38,9.28,9.3,2439400.0],["2019-04-11",9.32,9.42,9.3,9.37,4456900.0],["2019-04-12",9.45,9.47,9.25,9.27,2994200.0],["2019-04-15",9.3,9.32,9.14,9.2,2306600.0],["2019-04-16",9.25,9.41,9.22,9.3,3414500.0],["2019-04-17",9.38,9.38,9.18,9.21,2419000.0],["2019-04-18",9.19,9.22,9.05,9.21,2759300.0],["2019-04-22",9.17,9.27,9.11,9.26,2099700.0],["2019-04-23",9.27,9.29,9.13,9.2,3462400.0],["2019-04-24",9.19,9.19,8.9,8.91,3822400.0],["2019-04-25",8.92,9.12,8.76,9.05,5802000.0],["2019-04-26",9.1,9.21,9.05,9.19,4168100.0],["2019-04-29",9.22,9.42,9.19,9.29,3155100.0],["2019-04-30",9.3,9.4,9.13,9.18,3220900.0],["2019-05-01",9.24,9.27,9.06,9.07,2674600.0],["2019-05-02",9.12,9.32,9.09,9.22,3488500.0],["2019-05-03",9.29,9.4,9.24,9.39,3373000.0],["2019-05-06",9.15,9.27,9.09,9.16,3214600.0],["2019-05-07",9.09,9.13,8.95,8.99,3844300.0],["2019-05-08",8.97,9.05,8.91,8.93,2840400.0],["2019-05-09",8.89,8.93,8.7,8.84,3160400.0],["2019-05-10",8.82,8.87,8.61,8.83,3223500.0],["2019-05-13",8.6,8.64,8.35,8.36,4145300.0],["2019-05-14",8.43,8.52,8.39,8.47,2268000.0],["2019-05-15",8.43,8.64,8.4,8.57,1930900.0],["2019-05-16",8.57,8.7,8.53,8.63,2309700.0],["2019-05-17",8.58,8.64,8.45,8.45,1991800.0],["2019-05-20",8.38,8.39,8.11,8.19,3094800.0],["2019-05-21",8.34,8.36,8.21,8.25,2023700.0],["2019-05-22",8.18,8.34,8.15,8.31,1551700.0],["2019-05-23",8.2,8.24,7.99,8.04,3076900.0],["2019-05-24",8.1,8.12,7.99,8.07,1915600.0],["2019-05-28",8.08,8.21,8.04,8.05,2619600.0],["2019-05-29",8.01,8.02,7.9,7.9,3532700.0],["2019-05-30",7.92,7.98,7.84,7.92,2697400.0],["2019-05-31",7.84,7.88,7.79,7.85,3503500.0],["2019-06-03",7.83,7.9,7.7,7.81,4590900.0],["2019-06-04",7.92,8.04,7.86,8.04,3280300.0],["2019-06-05",8.08,8.12,7.86,7.9,2555500.0],["2019-06-06",7.9,7.93,7.79,7.84,2404800.0],["2019-06-07",7.89,8.07,7.85,7.94,4909300.0],["2019-06-10",8.0,8.04,7.91,7.92,3522400.0],["2019-06-11",8.0,8.43,7.91,8.26,13651900.0],["2019-06-12",8.21,8.9,8.2,8.73,18910200.0],["2019-06-13",8.78,8.87,8.55,8.68,6134500.0],["2019-06-14",8.62,8.64,8.4,8.55,3475900.0],["2019-06-17",8.54,8.76,8.54,8.61,3772600.0],["2019-06-18",8.65,8.76,8.64,8.72,3034500.0],["2019-06-19",8.8,8.98,8.69,8.96,4420900.0],["2019-06-20",9.04,9.09,8.6,8.64,7806800.0],["2019-06-21",8.64,8.64,8.45,8.48,6088400.0],["2019-06-24",8.5,8.6,8.43,8.47,4478900.0],["2019-06-25",8.48,8.5,8.26,8.29,6918200.0],["2019-06-26",8.3,8.33,7.45,7.56,16724800.0],["2019-06-27",7.48,7.53,7.1,7.38,14707600.0],["2019-06-28",7.31,7.52,7.31,7.46,8570900.0],["2019-07-01",7.5,7.55,7.4,7.48,6421600.0],["2019-07-02",7.45,7.48,7.37,7.45,5222700.0],["2019-07-03",7.51,7.54,7.42,7.53,2348100.0],["2019-07-05",7.45,7.5,7.39,7.41,5944100.0],["2019-07-08",7.35,7.37,7.12,7.13,5343500.0],["2019-07-09",7.1,7.37,7.09,7.25,6469400.0],["2019-07-10",7.31,7.36,7.03,7.07,5995700.0],["2019-07-11",7.12,7.13,7.0,7.1,4919100.0],["2019-07-12",7.15,7.24,7.06,7.2,4348100.0],["2019-07-15",7.22,7.26,7.13,7.19,3671600.0],["2019-07-16",7.17,7.24,7.13,7.14,4423000.0],["2019-07-17",7.16,7.18,7.08,7.1,4336000.0],["2019-07-18",7.09,7.11,6.9,7.03,5054900.0],["2019-07-19",7.08,7.14,7.02,7.08,4836600.0],["2019-07-22",7.1,7.15,7.01,7.12,4787100.0],["2019-07-23",7.13,7.23,7.11,7.23,4432400.0],["2019-07-24",7.22,7.31,7.17,7.3,2088000.0],["2019-07-25",7.3,7.33,7.19,7.22,2874200.0],["2019-07-26",7.23,7.39,7.23,7.37,3079000.0],["2019-07-29",7.39,7.4,7.23,7.34,2318500.0],["2019-07-30",7.28,7.44,7.25,7.43,2989800.0],["2019-07-31",7.44,7.45,7.2,7.3,2873200.0],["2019-08-01",7.32,7.36,7.2,7.27,3384900.0],["2019-08-02",7.22,7.23,7.06,7.14,3861000.0],["2019-08-05",7.0,7.0,6.76,6.85,4188000.0],["2019-08-06",6.93,7.08,6.73,6.78,3940300.0],["2019-08-07",6.72,6.86,6.64,6.83,3736100.0],["2019-08-08",6.89,7.07,6.84,7.06,2785600.0],["2019-08-09",7.01,7.06,6.93,6.96,2392400.0],["2019-08-12",6.97,6.97,6.82,6.84,1957000.0],["2019-08-13",6.8,7.03,6.76,7.0,3078100.0],["2019-08-14",6.85,6.86,6.75,6.75,2732100.0],["2019-08-15",6.79,6.81,6.65,6.68,2562100.0],["2019-08-16",6.75,6.93,6.73,6.85,2100300.0],["2019-08-19",6.93,6.99,6.85,6.96,2358900.0],["2019-08-20",6.91,6.94,6.81,6.89,2059600.0],["2019-08-21",6.95,7.21,6.92,7.09,3677000.0],["2019-08-22",7.11,7.12,6.96,7.04,3975900.0],["2019-08-23",7.21,7.32,6.93,6.98,4400700.0],["2019-08-26",7.01,7.06,6.81,6.86,2392200.0],["2019-08-27",6.87,6.9,6.7,6.73,3216300.0],["2019-08-28",6.7,6.83,6.64,6.81,2136300.0],["2019-08-29",6.88,6.98,6.87,6.96,2360100.0],["2019-08-30",7.0,7.01,6.85,6.87,2527000.0],["2019-09-03",6.79,6.87,6.66,6.76,3742100.0],["2019-09-04",6.82,6.95,6.8,6.91,3317400.0],["2019-09-05",7.0,7.3,6.99,7.28,3909600.0],["2019-09-06",7.31,7.34,7.17,7.19,2438100.0],["2019-09-09",7.17,7.2,6.9,6.98,5898700.0],["2019-09-10",6.93,7.16,6.89,7.15,3722100.0],["2019-09-11",7.2,7.53,7.16,7.51,5609200.0],["2019-09-12",7.52,7.53,7.33,7.41,4169200.0],["2019-09-13",7.41,7.52,7.36,7.47,3828600.0],["2019-09-16",7.46,7.76,7.46,7.59,6177900.0],["2019-09-17",7.61,7.7,7.45,7.6,4507000.0],["2019-09-18",7.6,7.63,7.45,7.52,3273800.0],["2019-09-19",7.55,7.58,7.48,7.57,2963600.0],["2019-09-20",7.55,7.64,7.5,7.54,3423200.0],["2019-09-23",7.48,7.53,7.4,7.51,6958900.0],["2019-09-24",6.31,6.37,5.73,5.81,37837600.0],["2019-09-25",5.81,5.83,5.4,5.57,22051000.0],["2019-09-26",5.62,5.62,5.38,5.45,14714800.0],["2019-09-27",5.43,5.46,5.24,5.26,9803400.0],["2019-09-30",5.26,5.36,5.1,5.25,10574200.0],["2019-10-01",5.27,5.39,5.08,5.15,7892900.0],["2019-10-02",5.08,5.08,4.95,5.02,8871600.0],["2019-10-03",5.03,5.17,4.92,5.1,7563500.0],["2019-10-04",5.12,5.19,5.07,5.16,4875500.0],["2019-10-07",5.17,5.29,5.08,5.1,6862300.0],["2019-10-08",5.08,5.08,4.88,4.89,7692600.0],["2019-10-09",4.95,5.01,4.86,4.97,6779100.0],["2019-10-10",4.95,5.15,4.95,5.06,6072600.0],["2019-10-11",5.14,5.34,5.14,5.32,7205300.0],["2019-10-14",5.28,5.3,5.17,5.22,3780400.0],["2019-10-15",5.21,5.35,5.21,5.24,4489800.0],["2019-10-16",5.23,5.25,5.08,5.11,5908800.0],["2019-10-17",5.16,5.23,5.11,5.21,3475600.0],["2019-10-18",5.21,5.22,5.01,5.08,2748300.0],["2019-10-21",5.13,5.25,5.1,5.21,3614800.0],["2019-10-22",5.23,5.24,5.13,5.15,2951600.0],["2019-10-23",5.12,5.26,5.12,5.21,4293500.0],["2019-10-24",5.21,5.28,5.13,5.17,3991400.0],["2019-10-25",5.15,5.23,5.08,5.22,3550400.0],["2019-10-28",5.25,5.33,5.22,5.29,3858300.0],["2019-10-29",5.27,5.31,5.21,5.27,3103200.0],["2019-10-30",5.43,5.49,5.23,5.29,4097200.0],["2019-10-31",5.29,5.3,5.18,5.26,3576000.0],["2019-11-01",5.29,5.5,5.24,5.49,5183000.0],["2019-11-04",5.62,5.73,5.55,5.61,6626900.0],["2019-11-05",5.59,5.66,5.51,5.53,4286200.0],["2019-11-06",5.53,5.58,5.49,5.55,3073300.0],["2019-11-07",5.57,5.64,5.51,5.53,3439800.0],["2019-11-08",5.53,5.56,5.47,5.54,2870000.0],["2019-11-11",5.5,5.58,5.48,5.56,2637400.0],["2019-11-12",5.56,5.66,5.53,5.63,3437600.0],["2019-11-13",5.6,5.64,5.47,5.52,3163900.0],["2019-11-14",5.49,5.52,5.34,5.38,4140200.0],["2019-11-15",5.38,5.48,5.31,5.48,2544900.0],["2019-11-18",5.43,5.44,5.26,5.29,4998400.0],["2019-11-19",5.32,5.43,5.27,5.35,4666100.0],["2019-11-20",5.33,5.38,5.2,5.26,4995900.0],["2019-11-21",5.27,5.38,5.23,5.34,6430300.0],["2019-11-22",5.37,5.64,5.36,5.6,6477000.0],["2019-11-25",5.59,5.66,5.46,5.48,4162300.0],["2019-11-26",5.5,5.54,5.44,5.54,2957800.0],["2019-11-27",5.54,5.63,5.53,5.6,3311000.0],["2019-11-29",5.55,5.6,5.48,5.57,1471600.0],["2019-12-02",5.57,5.57,5.41,5.5,2965900.0],["2019-12-03",5.4,5.44,5.33,5.38,3175300.0],["2019-12-04",5.42,5.48,5.39,5.42,3476400.0],["2019-12-05",5.42,5.46,5.35,5.37,2620700.0],["2019-12-06",5.37,5.42,5.35,5.41,3201700.0],["2019-12-09",5.41,5.52,5.4,5.44,3262200.0],["2019-12-10",5.41,5.47,5.34,5.38,3305800.0],["2019-12-11",5.38,5.59,5.37,5.54,3894500.0],["2019-12-12",5.52,5.7,5.52,5.67,7398700.0],["2019-12-13",5.67,5.81,5.62,5.66,6247300.0],["2019-12-16",5.72,5.78,5.69,5.72,5001700.0],["2019-12-17",5.72,5.77,5.67,5.71,3623000.0],["2019-12-18",5.73,5.75,5.64,5.65,5026000.0],["2019-12-19",5.66,5.84,5.63,5.81,8067800.0],["2019-12-20",6.08,6.54,6.06,6.53,26671300.0],["2019-12-23",6.55,6.65,6.45,6.47,9957900.0],["2019-12-24",6.47,6.53,6.34,6.36,4680400.0],["2019-12-26",6.39,6.51,6.35,6.43,3681900.0],["2019-12-27",6.43,6.5,6.38,6.45,5255000.0],["2019-12-30",6.42,6.51,6.32,6.42,6037500.0],["2019-12-31",6.42,6.52,6.39,6.42,5404400.0],["2020-01-02",6.52,6.56,6.45,6.52,5348900.0],["2020-01-03",6.39,6.55,6.39,6.46,3658200.0],["2020-01-06",6.4,6.74,6.4,6.68,7882700.0],["2020-01-07",6.76,6.83,6.6,6.66,6362700.0],["2020-01-08",6.64,6.7,6.58,6.66,4983800.0],["2020-01-09",6.7,6.73,6.6,6.64,3262800.0],["2020-01-10",6.66,6.66,6.51,6.56,3390300.0],["2020-01-13",6.59,6.67,6.51,6.67,3292900.0],["2020-01-14",6.68,6.73,6.61,6.64,3558800.0],["2020-01-15",6.64,6.81,6.62,6.73,4618200.0],["2020-01-16",6.79,6.89,6.79,6.82,5093800.0],["2020-01-17",6.85,6.87,6.69,6.73,3971600.0],["2020-01-21",6.69,6.7,6.58,6.58,3230000.0],["2020-01-22",6.58,6.7,6.58,6.63,2540700.0],["2020-01-23",6.6,6.67,6.52,6.66,2659800.0],["2020-01-24",6.71,6.76,6.55,6.59,3275300.0],["2020-01-27",6.4,6.4,6.12,6.26,7277800.0],["2020-01-28",6.31,6.43,6.29,6.41,2408500.0],["2020-01-29",6.46,6.47,6.34,6.34,1906700.0],["2020-01-30",6.26,6.32,6.16,6.24,3412400.0],["2020-01-31",6.21,6.26,6.06,6.1,3795300.0],["2020-02-03",6.13,6.23,6.09,6.21,3790600.0],["2020-02-04",6.33,6.36,6.14,6.15,7154700.0],["2020-02-05",6.19,6.3,6.17,6.2,5955700.0],["2020-02-06",6.22,6.23,6.13,6.13,3650400.0],["2020-02-07",6.1,6.15,6.02,6.02,4757800.0],["2020-02-10",6.01,6.11,5.96,6.05,3873600.0],["2020-02-11",6.1,6.21,6.06,6.19,6155000.0],["2020-02-12",6.25,6.28,6.07,6.07,4635000.0],["2020-02-13",6.04,6.05,5.95,6.0,3319500.0],["2020-02-14",5.99,6.01,5.79,5.83,5094000.0],["2020-02-18",5.86,6.24,5.84,6.09,13146500.0],["2020-02-19",6.17,6.24,6.09,6.15,6265100.0],["2020-02-20",6.15,6.23,6.06,6.16,4414300.0],["2020-02-21",6.16,6.16,5.97,6.01,3269800.0],["2020-02-24",5.72,5.78,5.65,5.76,5541700.0],["2020-02-25",5.84,5.85,5.43,5.5,9081500.0],["2020-02-26",5.49,5.65,5.47,5.47,6545400.0],["2020-02-27",5.22,5.37,5.07,5.14,7885500.0],["2020-02-28",4.97,5.17,4.95,5.17,7499700.0],["2020-03-02",5.17,5.22,4.96,5.08,6395000.0],["2020-03-03",5.08,5.13,4.87,4.93,6645100.0],["2020-03-04",5.04,5.04,4.74,4.92,8415700.0],["2020-03-05",4.78,4.85,4.63,4.67,7690600.0],["2020-03-06",4.53,4.56,4.33,4.44,10202200.0],["2020-03-09",3.95,4.09,3.77,3.85,13139000.0],["2020-03-10",4.17,4.21,3.96,4.2,9966300.0],["2020-03-11",4.1,4.28,4.02,4.16,13679500.0],["2020-03-12",3.89,3.9,3.64,3.7,10503500.0],["2020-03-13",3.93,4.39,3.63,4.38,11567900.0],["2020-03-16",3.65,3.89,3.38,3.39,13485200.0],["2020-03-17",3.5,3.51,2.84,2.9,18660400.0],["2020-03-18",2.73,3.2,2.7,3.18,9992900.0],["2020-03-19",3.08,3.35,3.0,3.26,6861300.0],["2020-03-20",3.33,3.72,3.32,3.38,8340600.0],["2020-03-23",3.35,3.56,3.25,3.44,6762600.0],["2020-03-24",3.66,3.67,3.46,3.62,5548700.0],["2020-03-25",3.71,3.98,3.52,3.76,6433900.0],["2020-03-26",3.81,4.18,3.79,3.93,5852200.0],["2020-03-27",3.75,3.87,3.68,3.81,3833600.0],["2020-03-30",3.77,3.93,3.68,3.91,4092400.0],["2020-03-31",3.99,4.27,3.98,4.13,7443000.0],["2020-04-01",3.4,3.68,3.3,3.36,11581300.0],["2020-04-02",3.31,3.52,3.19,3.23,9663700.0],["2020-04-03",3.22,3.35,3.18,3.22,5268100.0],["2020-04-06",3.3,3.53,3.25,3.48,10518100.0],["2020-04-07",3.67,3.79,3.59,3.61,6674600.0],["2020-04-08",3.73,3.88,3.64,3.84,6287500.0],["2020-04-09",3.91,3.99,3.73,3.76,5733800.0],["2020-04-13",3.77,3.88,3.66,3.86,6801200.0],["2020-04-14",3.9,4.03,3.88,4.0,4397000.0],["2020-04-15",3.86,3.87,3.7,3.7,4168900.0],["2020-04-16",3.76,4.1,3.75,4.01,8747500.0],["2020-04-17",4.17,4.29,4.11,4.27,7456600.0],["2020-04-20",4.22,4.32,4.02,4.09,5220500.0],["2020-04-21",4.0,4.15,3.91,3.92,4442000.0],["2020-04-22",4.0,4.06,3.87,3.9,4216800.0],["2020-04-23",3.98,4.13,3.91,4.01,4446300.0],["2020-04-24",4.04,4.07,3.98,4.04,3715300.0],["2020-04-27",4.09,4.26,4.04,4.26,4374400.0],["2020-04-28",4.35,4.4,4.17,4.21,3509300.0],["2020-04-29",4.32,4.43,4.26,4.37,4752600.0],["2020-04-30",4.39,4.39,4.22,4.28,2819100.0],["2020-05-01",4.15,4.19,3.97,4.07,5531900.0],["2020-05-04",4.06,4.29,4.02,4.26,4808700.0],["2020-05-05",4.35,4.41,4.26,4.27,4529100.0],["2020-05-06",4.3,4.62,4.3,4.49,5931400.0],["2020-05-07",4.63,4.74,4.5,4.6,6126400.0],["2020-05-08",4.65,4.75,4.59,4.71,4836900.0],["2020-05-11",4.62,4.68,4.53,4.58,3858700.0],["2020-05-12",4.56,4.68,4.49,4.5,4234100.0],["2020-05-13",4.49,4.6,4.35,4.46,7800700.0],["2020-05-14",4.36,4.49,4.27,4.46,5702000.0],["2020-05-15",4.39,4.49,4.37,4.42,3104400.0],["2020-05-18",4.58,4.64,4.48,4.49,3864600.0],["2020-05-19",4.51,4.6,4.46,4.49,3895900.0],["2020-05-20",4.6,4.78,4.56,4.65,3836000.0],["2020-05-21",4.64,4.69,4.5,4.54,3137200.0],["2020-05-22",4.54,4.6,4.48,4.54,2244500.0],["2020-05-26",4.7,4.8,4.62,4.64,5213300.0],["2020-05-27",4.71,4.73,4.55,4.66,4857000.0],["2020-05-28",4.67,4.72,4.58,4.58,3470900.0],["2020-05-29",4.58,4.66,4.51,4.64,4071400.0],["2020-06-01",4.64,4.99,4.59,4.92,17250900.0],["2020-06-02",5.3,5.5,5.03,5.36,19723200.0],["2020-06-03",5.38,5.43,5.16,5.21,5690900.0],["2020-06-04",5.2,5.33,5.16,5.23,4554000.0],["2020-06-05",5.34,5.56,5.31,5.47,5842000.0],["2020-06-08",5.67,5.84,5.55,5.79,6199300.0],["2020-06-09",5.72,5.73,5.49,5.61,3714400.0],["2020-06-10",5.63,5.68,5.5,5.57,2857500.0],["2020-06-11",5.26,5.33,5.02,5.03,5896500.0],["2020-06-12",5.24,5.35,5.15,5.25,4118100.0],["2020-06-15",5.07,5.08,4.91,4.99,6506700.0],["2020-06-16",5.2,5.29,5.11,5.22,5589400.0],["2020-06-17",5.3,5.36,5.09,5.1,3608100.0],["2020-06-18",5.08,5.14,5.01,5.08,3764900.0],["2020-06-19",5.14,5.16,4.95,5.06,8341700.0],["2020-06-22",5.13,5.24,5.08,5.12,5146700.0],["2020-06-23",5.18,5.24,5.08,5.1,4459700.0],["2020-06-24",5.08,5.08,4.85,4.92,7844400.0],["2020-06-25",4.63,4.89,4.61,4.85,7956500.0],["2020-06-26",4.86,4.92,4.72,4.72,4769200.0],["2020-06-29",4.76,4.84,4.64,4.8,4448700.0],["2020-06-30",4.78,4.9,4.74,4.89,4433200.0],["2020-07-01",4.85,4.85,4.73,4.78,3522800.0],["2020-07-02",4.79,4.95,4.77,4.85,6370600.0],["2020-07-06",4.93,5.08,4.92,5.02,4578900.0],["2020-07-07",4.99,5.0,4.79,4.8,2831900.0],["2020-07-08",4.8,4.87,4.74,4.84,2486600.0],["2020-07-09",4.85,4.87,4.69,4.81,2714800.0],["2020-07-10",4.77,4.81,4.7,4.73,2852000.0],["2020-07-13",4.75,4.79,4.56,4.58,3526900.0],["2020-07-14",4.55,4.61,4.45,4.58,3662800.0],["2020-07-15",4.65,4.73,4.61,4.71,3575500.0],["2020-07-16",4.65,4.68,4.57,4.65,2076300.0],["2020-07-17",4.63,4.85,4.63,4.8,2771600.0],["2020-07-20",4.82,5.03,4.82,4.99,3248600.0],["2020-07-21",5.05,5.06,4.84,4.85,3336900.0],["2020-07-22",4.8,4.9,4.77,4.79,2395500.0],["2020-07-23",4.77,4.85,4.71,4.74,3280500.0],["2020-07-24",4.68,4.7,4.6,4.65,3103700.0],["2020-07-27",4.65,4.7,4.56,4.69,2975600.0],["2020-07-28",4.7,4.74,4.62,4.66,2635000.0],["2020-07-29",4.73,4.91,4.68,4.87,3937200.0],["2020-07-30",4.77,4.83,4.68,4.74,3197500.0],["2020-07-31",4.75,4.78,4.65,4.74,2154800.0],["2020-08-03",4.73,4.75,4.67,4.74,1905700.0],["2020-08-04",4.7,4.76,4.66,4.75,3146700.0],["2020-08-05",4.78,4.86,4.75,4.84,2314000.0],["2020-08-06",4.83,5.07,4.76,4.96,5436300.0],["2020-08-07",4.97,5.16,4.81,4.84,5364600.0],["2020-08-10",4.87,4.93,4.77,4.84,2386700.0],["2020-08-11",4.86,4.9,4.76,4.79,3279900.0],["2020-08-12",4.79,4.89,4.79,4.82,1893900.0],["2020-08-13",4.81,4.95,4.81,4.89,2495600.0],["2020-08-14",4.88,4.9,4.75,4.8,2574800.0],["2020-08-17",4.79,4.85,4.77,4.81,1842300.0],["2020-08-18",4.81,4.86,4.74,4.79,2432900.0],["2020-08-19",4.84,4.87,4.75,4.78,2641700.0],["2020-08-20",4.74,4.85,4.72,4.83,2103300.0],["2020-08-21",4.8,4.84,4.73,4.75,2038200.0],["2020-08-24",4.8,4.84,4.74,4.79,2528200.0],["2020-08-25",4.8,4.88,4.77,4.78,2470300.0],["2020-08-26",4.83,5.21,4.8,5.08,7741000.0],["2020-08-27",5.12,5.17,4.97,5.03,3544300.0],["2020-08-28",5.13,5.3,5.1,5.23,3993900.0],["2020-08-31",5.27,5.32,5.15,5.22,4303000.0],["2020-09-01",5.25,5.59,5.21,5.58,6654800.0],["2020-09-02",5.65,5.66,5.41,5.52,5100100.0],["2020-09-03",5.43,5.44,5.13,5.18,5338800.0],["2020-09-04",5.07,5.2,4.87,5.11,5839600.0],["2020-09-08",4.94,5.1,4.91,4.93,3747400.0],["2020-09-09",5.03,5.06,4.91,4.92,3597600.0],["2020-09-10",4.96,4.98,4.79,4.8,3545900.0],["2020-09-11",4.86,4.87,4.68,4.75,3690600.0],["2020-09-14",4.8,4.91,4.78,4.82,3552400.0],["2020-09-15",4.88,4.89,4.79,4.81,2491000.0],["2020-09-16",4.84,4.86,4.73,4.73,3158600.0],["2020-09-17",4.7,4.73,4.6,4.73,3696400.0],["2020-09-18",4.76,4.89,4.68,4.86,4055400.0],["2020-09-21",4.78,4.81,4.67,4.76,3244900.0],["2020-09-22",4.87,4.95,4.77,4.94,3316700.0],["2020-09-23",4.93,4.97,4.77,4.8,4556100.0],["2020-09-24",5.17,5.34,4.71,4.75,17292800.0],["2020-09-25",4.81,4.88,4.68,4.77,5590800.0],["2020-09-28",4.88,4.88,4.6,4.61,7265700.0],["2020-09-29",4.63,4.69,4.49,4.63,5843900.0],["2020-09-30",4.65,4.76,4.58,4.59,3808500.0],["2020-10-01",4.59,4.64,4.52,4.58,4971200.0],["2020-10-02",4.49,4.5,4.37,4.44,6539300.0],["2020-10-05",4.46,4.51,4.43,4.5,3106300.0],["2020-10-06",4.53,4.68,4.51,4.55,3966000.0],["2020-10-07",4.6,4.64,4.52,4.57,2166900.0],["2020-10-08",4.6,4.64,4.54,4.6,2154100.0],["2020-10-09",4.62,4.74,4.61,4.73,2618200.0],["2020-10-12",4.75,4.83,4.74,4.75,2268300.0],["2020-10-13",4.75,5.23,4.75,5.14,10691100.0],["2020-10-14",5.15,5.25,5.02,5.08,5209400.0],["2020-10-15",4.98,5.17,4.97,5.16,4452600.0],["2020-10-16",5.2,5.21,4.97,4.98,5982500.0],["2020-10-19",5.05,5.21,5.01,5.19,4816400.0],["2020-10-20",5.2,5.21,5.06,5.08,4616000.0],["2020-10-21",5.1,5.14,5.0,5.1,3555800.0],["2020-10-22",5.09,5.14,4.97,5.13,2651600.0],["2020-10-23",5.13,5.13,4.99,5.12,2568000.0],["2020-10-26",5.03,5.07,4.86,4.88,3772800.0],["2020-10-27",4.9,4.94,4.84,4.85,2077900.0],["2020-10-28",4.77,4.79,4.55,4.57,4031200.0],["2020-10-29",4.6,4.64,4.53,4.61,2557000.0],["2020-10-30",4.55,4.61,4.44,4.49,3573900.0],["2020-11-02",4.5,4.55,4.45,4.48,2864500.0],["2020-11-03",4.53,4.69,4.52,4.67,2781700.0],["2020-11-04",4.7,4.76,4.58,4.68,3113900.0],["2020-11-05",4.78,4.92,4.74,4.86,2596900.0],["2020-11-06",4.82,4.89,4.76,4.83,2853800.0],["2020-11-09",4.99,5.06,4.89,4.93,3986500.0],["2020-11-10",4.9,5.03,4.84,5.02,4143600.0],["2020-11-11",5.06,5.23,5.0,5.19,5724600.0],["2020-11-12",5.19,5.21,4.98,4.99,2987500.0],["2020-11-13",5.02,5.15,5.01,5.11,5360500.0],["2020-11-16",5.14,5.23,5.13,5.19,3276300.0],["2020-11-17",5.22,5.3,5.15,5.29,3229300.0],["2020-11-18",5.35,5.61,5.31,5.44,6118700.0],["2020-11-19",5.49,5.49,5.29,5.36,4367200.0],["2020-11-20",5.36,5.77,5.33,5.76,6583400.0],["2020-11-23",5.81,5.84,5.59,5.66,4995700.0],["2020-11-24",5.74,5.77,5.64,5.7,5142800.0],["2020-11-25",5.7,5.94,5.68,5.91,4992200.0],["2020-11-27",5.94,6.2,5.9,6.15,3742500.0],["2020-11-30",6.15,6.16,5.82,5.87,6862900.0],["2020-12-01",8.36,9.69,6.92,7.0,329454900.0],["2020-12-02",7.68,8.41,7.09,7.45,150129800.0],["2020-12-03",7.44,7.61,7.2,7.46,40307200.0],["2020-12-04",7.39,8.55,7.39,8.52,69814500.0],["2020-12-07",8.74,9.0,8.12,8.25,44629100.0],["2020-12-08",8.26,8.72,8.24,8.52,26885100.0],["2020-12-09",8.55,8.65,8.06,8.31,19628000.0],["2020-12-10",8.1,8.4,8.08,8.37,10923200.0],["2020-12-11",8.3,8.33,7.96,8.16,11643200.0],["2020-12-14",8.28,8.57,8.16,8.25,14675500.0],["2020-12-15",8.36,8.39,8.09,8.3,9782000.0],["2020-12-16",8.35,8.35,8.17,8.24,8043200.0],["2020-12-17",8.3,8.34,8.03,8.26,17717900.0],["2020-12-18",7.83,7.83,6.88,6.95,49470100.0],["2020-12-21",6.84,7.2,6.73,7.11,17988300.0],["2020-12-22",7.18,7.44,7.05,7.19,16741500.0],["2020-12-23",7.3,7.33,7.08,7.09,9115500.0],["2020-12-24",7.12,7.24,7.05,7.06,6088300.0],["2020-12-28",7.1,7.13,6.85,6.88,9820100.0],["2020-12-29",6.98,7.0,6.68,6.77,11284200.0],["2020-12-30",6.79,6.81,6.6,6.67,9434900.0],["2020-12-31",6.68,6.8,6.63,6.63,7530600.0],["2021-01-04",6.7,6.82,6.52,6.58,11139200.0],["2021-01-05",6.62,6.8,6.56,6.77,9108900.0],["2021-01-06",6.71,6.91,6.63,6.71,11022300.0],["2021-01-07",6.75,7.12,6.72,7.06,13062800.0],["2021-01-08",7.22,7.64,7.1,7.56,23039300.0],["2021-01-11",7.64,7.79,7.32,7.65,15720100.0],["2021-01-12",7.69,7.71,7.48,7.63,9416000.0],["2021-01-13",7.65,7.66,7.4,7.44,8345500.0],["2021-01-14",7.51,9.33,7.47,9.11,65231300.0],["2021-01-15",10.68,11.56,9.4,9.84,153854700.0],["2021-01-19",10.85,12.39,10.58,12.35,112483200.0],["2021-01-20",13.23,13.64,12.38,12.79,130140700.0],["2021-01-21",12.62,12.95,12.01,12.85,63272900.0],["2021-01-22",12.37,14.28,12.17,14.04,120473600.0],["2021-01-25",19.55,20.83,15.74,18.03,363829100.0],["2021-01-26",19.09,19.51,17.19,18.92,242740800.0],["2021-01-27",20.25,28.77,19.81,25.1,372222600.0],["2021-01-28",19.47,22.5,13.4,14.65,194906600.0],["2021-01-29",17.98,18.12,13.69,14.1,94049200.0],["2021-02-01",14.64,15.54,12.73,14.63,78506000.0],["2021-02-02",13.47,13.75,11.08,11.55,80520900.0],["2021-02-03",11.72,12.47,11.08,12.0,50001300.0],["2021-02-04",12.12,12.43,11.53,12.15,33668000.0],["2021-02-05",11.92,13.67,11.88,13.23,44183100.0],["2021-02-08",13.78,14.35,13.3,13.76,37068900.0],["2021-02-09",13.61,13.65,13.01,13.43,23252500.0],["2021-02-10",13.07,13.49,12.75,13.1,27277900.0],["2021-02-11",12.84,13.09,12.13,12.46,22895500.0],["2021-02-12",12.29,13.29,12.12,13.04,18222500.0],["2021-02-16",13.12,13.17,12.05,12.21,25480200.0],["2021-02-17",11.8,11.82,11.01,11.32,26222900.0],["2021-02-18",10.83,11.28,10.75,10.94,19052600.0],["2021-02-19",10.97,11.19,10.62,10.9,20132700.0],["2021-02-22",10.61,11.56,10.57,10.68,21227500.0],["2021-02-23",10.29,10.46,9.63,10.4,27150600.0],["2021-02-24",10.29,11.72,10.18,11.32,40660700.0],["2021-02-25",12.14,12.15,10.35,10.58,46082800.0],["2021-02-26",10.48,10.82,10.01,10.05,22542400.0],["2021-03-01",10.29,11.25,10.29,10.91,24897300.0],["2021-03-02",10.9,10.94,10.42,10.5,12395300.0],["2021-03-03",10.48,10.72,10.05,10.15,14866300.0],["2021-03-04",10.01,10.37,9.59,9.84,26124100.0],["2021-03-05",9.8,9.85,8.82,9.45,23723400.0],["2021-03-08",9.39,10.02,9.19,9.75,16479500.0],["2021-03-09",10.19,10.68,10.03,10.45,21437800.0],["2021-03-10",11.01,11.01,10.15,10.34,23939100.0],["2021-03-11",10.55,10.8,10.33,10.7,12306200.0],["2021-03-12",10.47,11.93,10.36,11.85,25863200.0],["2021-03-15",12.09,12.52,11.55,11.68,25353500.0],["2021-03-16",11.87,12.2,11.27,11.46,19812400.0],["2021-03-17",11.33,11.66,11.15,11.6,9710500.0],["2021-03-18",11.39,11.47,10.66,10.76,11400300.0],["2021-03-19",10.83,11.17,10.69,10.95,10519100.0],["2021-03-22",11.0,11.34,10.66,10.71,7903600.0],["2021-03-23",10.69,10.69,10.02,10.07,12245500.0],["2021-03-24",10.21,10.22,9.55,9.58,12636100.0],["2021-03-25",9.31,9.97,9.25,9.88,14363900.0],["2021-03-26",10.05,10.05,9.29,9.63,13197200.0],["2021-03-29",9.56,9.67,9.14,9.2,13538000.0],["2021-03-30",9.08,9.41,8.88,9.34,17569600.0],["2021-03-31",8.61,8.73,8.36,8.43,32865200.0],["2021-04-01",8.59,8.89,8.5,8.6,14709900.0],["2021-04-05",8.75,9.34,8.62,9.3,18460000.0],["2021-04-06",9.13,9.28,8.94,8.99,9807300.0],["2021-04-07",9.45,9.51,8.91,8.91,16106100.0],["2021-04-08",8.99,9.59,8.95,9.44,11406800.0],["2021-04-09",9.32,9.42,9.1,9.13,6685200.0],["2021-04-12",9.09,9.28,8.96,9.03,6501800.0],["2021-04-13",9.07,9.22,8.9,9.1,6896000.0],["2021-04-14",9.05,9.37,8.99,9.0,7711600.0],["2021-04-15",9.1,9.14,8.65,8.77,8438200.0],["2021-04-16",8.69,8.76,8.5,8.7,7577500.0],["2021-04-19",8.65,8.79,8.46,8.62,6377700.0],["2021-04-20",8.59,8.69,8.06,8.21,12637600.0],["2021-04-21",8.09,8.67,8.04,8.66,9263300.0],["2021-04-22",8.69,8.97,8.58,8.64,8636300.0],["2021-04-23",8.66,8.88,8.59,8.85,5426100.0],["2021-04-26",8.86,9.19,8.84,9.09,8168100.0],["2021-04-27",9.16,9.62,8.87,9.29,21110700.0],["2021-04-28",9.23,9.67,9.12,9.3,12299900.0],["2021-04-29",9.45,9.45,8.88,9.06,6870000.0],["2021-04-30",8.96,9.13,8.76,8.83,6135800.0],["2021-05-03",8.89,8.91,8.57,8.61,5724900.0],["2021-05-04",8.52,8.59,8.14,8.36,8622900.0],["2021-05-05",8.44,8.46,8.15,8.22,5292300.0],["2021-05-06",8.15,8.22,7.98,8.15,7009600.0],["2021-05-07",8.21,8.63,8.2,8.48,5591900.0],["2021-05-10",8.43,8.44,8.13,8.13,5755100.0],["2021-05-11",7.88,8.34,7.77,8.3,8230200.0],["2021-05-12",8.2,8.25,7.89,7.95,7447300.0],["2021-05-13",7.99,8.18,7.71,7.94,13669500.0],["2021-05-14",8.0,8.54,7.99,8.44,9579300.0],["2021-05-17",8.32,8.57,8.28,8.49,5199900.0],["2021-05-18",8.55,9.03,8.43,8.77,7234400.0],["2021-05-19",8.44,8.59,8.34,8.54,5238500.0],["2021-05-20",8.64,8.81,8.52,8.78,4089300.0],["2021-05-21",8.84,8.87,8.52,8.52,5029000.0],["2021-05-24",8.56,8.67,8.46,8.62,4336500.0],["2021-05-25",8.64,8.7,8.47,8.59,7590900.0],["2021-05-26",8.79,9.6,8.69,9.44,26504900.0],["2021-05-27",9.7,10.15,9.25,9.97,45662100.0],["2021-05-28",10.31,12.09,9.94,10.07,116292700.0],["2021-06-01",11.23,11.61,10.52,11.56,87552400.0],["2021-06-02",12.91,16.66,12.33,15.25,346138300.0],["2021-06-03",18.94,20.17,13.56,15.88,536739400.0],["2021-06-04",15.96,16.35,13.7,13.86,174183700.0],["2021-06-07",14.45,16.6,14.12,15.77,197778200.0],["2021-06-08",16.48,17.17,15.25,15.8,162544200.0],["2021-06-09",15.43,16.18,14.3,15.16,103503100.0],["2021-06-10",14.75,15.24,13.8,13.89,68611400.0],["2021-06-11",14.12,14.33,13.57,14.18,56132800.0],["2021-06-14",14.24,14.75,13.81,14.05,47532000.0],["2021-06-15",13.94,14.41,13.55,13.99,39804700.0],["2021-06-16",13.65,13.8,12.59,12.88,44085000.0],["2021-06-17",12.66,13.66,12.59,13.51,43188000.0],["2021-06-18",13.54,13.87,12.62,12.9,38351400.0],["2021-06-21",12.87,12.97,12.32,12.8,23253600.0],["2021-06-22",12.77,13.57,12.4,13.41,32563300.0],["2021-06-23",13.26,13.47,12.91,13.14,22997600.0],["2021-06-24",13.23,13.33,12.64,12.68,22159000.0],["2021-06-25",12.21,12.46,11.76,12.12,36954200.0],["2021-06-28",12.06,12.86,12.04,12.8,31117800.0],["2021-06-29",12.53,12.69,12.19,12.24,14336800.0],["2021-06-30",12.11,12.51,11.95,12.22,13816700.0],["2021-07-01",12.18,12.27,11.87,12.17,12244100.0],["2021-07-02",12.08,12.25,11.82,11.99,10363100.0],["2021-07-06",12.04,12.39,11.98,12.07,10881200.0],["2021-07-07",12.08,12.14,11.37,11.44,12343300.0],["2021-07-08",11.08,11.78,10.9,11.55,12555800.0],["2021-07-09",11.49,11.8,11.4,11.79,5444500.0],["2021-07-12",11.77,11.83,11.17,11.25,7346800.0],["2021-07-13",11.17,11.42,10.87,11.08,6825500.0],["2021-07-14",11.14,11.21,10.54,10.66,9783400.0],["2021-07-15",10.49,10.91,10.24,10.57,12855700.0],["2021-07-16",10.58,10.69,9.96,10.11,10336000.0],["2021-07-19",9.82,10.09,9.66,9.88,12812500.0],["2021-07-20",9.98,10.72,9.94,10.62,11079700.0],["2021-07-21",10.43,10.87,10.4,10.82,7894300.0],["2021-07-22",10.74,10.9,10.35,10.38,4596100.0],["2021-07-23",10.38,10.44,10.04,10.18,4737400.0],["2021-07-26",10.21,10.41,9.96,10.16,8374000.0],["2021-07-27",10.16,10.18,9.64,9.91,8996900.0],["2021-07-28",9.97,11.0,9.97,10.77,15858200.0],["2021-07-29",10.56,10.7,10.3,10.35,8040800.0],["2021-07-30",10.29,10.49,10.05,10.16,5346100.0],["2021-08-02",10.2,10.41,10.09,10.1,4727200.0],["2021-08-03",10.09,10.18,9.87,10.17,5764500.0],["2021-08-04",10.11,10.23,9.82,9.87,7245500.0],["2021-08-05",9.91,10.63,9.87,10.43,10969300.0],["2021-08-06",10.33,10.46,10.2,10.29,4492900.0],["2021-08-09",10.25,10.54,10.19,10.41,6133500.0],["2021-08-10",10.41,10.65,10.28,10.37,4915700.0],["2021-08-11",10.41,10.44,10.07,10.32,5142800.0],["2021-08-12",10.29,10.44,10.07,10.17,3684500.0],["2021-08-13",10.11,10.17,9.86,9.88,5786900.0],["2021-08-16",9.82,9.89,9.56,9.67,7500800.0],["2021-08-17",9.6,9.87,9.48,9.67,9442700.0],["2021-08-18",9.81,10.33,9.72,10.08,9796000.0],["2021-08-19",9.88,9.98,9.53,9.56,7847800.0],["2021-08-20",9.57,9.81,9.48,9.63,5342500.0],["2021-08-23",9.7,10.24,9.67,10.14,8709300.0],["2021-08-24",10.13,11.34,10.13,11.1,24435400.0],["2021-08-25",11.23,11.68,10.66,10.74,26337600.0],["2021-08-26",10.73,11.18,10.56,10.81,13356700.0],["2021-08-27",10.81,11.4,10.8,11.3,12692200.0],["2021-08-30",11.33,11.52,10.91,11.21,10341700.0],["2021-08-31",11.22,11.54,11.11,11.41,8772600.0],["2021-09-01",11.45,12.01,11.41,11.68,14304200.0],["2021-09-02",11.77,11.84,11.07,11.25,8576400.0],["2021-09-03",11.2,11.44,11.01,11.07,4783400.0],["2021-09-07",11.09,11.22,10.76,10.83,7675100.0],["2021-09-08",10.79,10.84,10.38,10.39,6629200.0],["2021-09-09",10.4,11.13,10.35,10.73,9318900.0],["2021-09-10",10.75,10.86,10.37,10.42,4956300.0],["2021-09-13",10.43,10.75,10.26,10.47,6341400.0],["2021-09-14",10.47,10.49,9.94,10.04,7090500.0],["2021-09-15",10.03,10.15,9.9,10.13,5364800.0],["2021-09-16",10.13,10.17,9.96,10.16,6179500.0],["2021-09-17",10.08,10.22,9.92,10.03,10459100.0],["2021-09-20",9.76,9.79,9.24,9.43,12485500.0],["2021-09-21",9.54,9.6,9.26,9.37,8769800.0],["2021-09-22",9.5,9.79,9.41,9.56,14260500.0],["2021-09-23",10.2,11.05,9.96,10.6,40686100.0],["2021-09-24",10.46,10.53,10.14,10.38,10571100.0],["2021-09-27",10.32,10.35,9.96,10.14,9017300.0],["2021-09-28",9.99,10.08,9.77,9.79,8733300.0],["2021-09-29",9.83,9.93,9.56,9.6,6505000.0],["2021-09-30",9.62,9.98,9.47,9.73,9539000.0],["2021-10-01",9.79,9.91,9.58,9.7,5291900.0],["2021-10-04",9.66,9.72,9.35,9.6,9718800.0],["2021-10-05",9.63,9.83,9.5,9.52,6225200.0],["2021-10-06",9.37,9.45,9.1,9.36,9246600.0],["2021-10-07",9.47,9.75,9.29,9.6,5519400.0],["2021-10-08",9.56,9.59,9.36,9.39,4695900.0],["2021-10-11",9.35,9.51,9.25,9.28,6246200.0],["2021-10-12",9.33,9.48,9.25,9.34,4628800.0],["2021-10-13",9.59,10.17,9.59,9.81,14299200.0],["2021-10-14",9.93,10.46,9.81,10.26,14446500.0],["2021-10-15",10.25,10.6,10.11,10.34,9097800.0],["2021-10-18",10.25,10.36,10.08,10.1,6036000.0],["2021-10-19",10.18,11.74,9.98,11.52,34926500.0],["2021-10-20",11.38,11.56,10.96,11.41,17991300.0],["2021-10-21",11.37,11.91,11.16,11.3,13188800.0],["2021-10-22",11.15,11.5,10.88,10.92,8774800.0],["2021-10-25",10.78,11.36,10.78,11.04,8106000.0],["2021-10-26",11.15,11.15,10.8,10.83,6049500.0],["2021-10-27",10.81,11.0,10.57,10.57,4912200.0],["2021-10-28",10.6,10.88,10.56,10.79,4283800.0],["2021-10-29",10.7,11.05,10.63,10.8,5630900.0],["2021-11-01",10.82,11.43,10.8,11.37,8445700.0],["2021-11-02",11.33,11.52,11.08,11.4,11531400.0],["2021-11-03",11.73,12.39,11.48,11.73,22148500.0],["2021-11-04",11.75,11.75,10.9,10.94,14456800.0],["2021-11-05",11.0,11.16,10.74,11.05,8642500.0],["2021-11-08",11.04,11.43,11.02,11.28,8136600.0],["2021-11-09",11.24,11.24,10.84,11.19,6085800.0],["2021-11-10",11.0,11.15,10.44,10.48,9071600.0],["2021-11-11",10.59,10.74,10.48,10.54,4214700.0],["2021-11-12",10.61,10.86,10.57,10.78,4312600.0],["2021-11-15",10.8,10.99,10.62,10.82,5385300.0],["2021-11-16",10.74,11.26,10.53,11.22,8274400.0],["2021-11-17",11.14,11.33,10.92,10.96,5666300.0],["2021-11-18",11.03,11.06,10.51,10.63,6374000.0],["2021-11-19",10.65,10.76,10.4,10.44,5000400.0],["2021-11-22",10.5,10.54,9.94,10.09,7786000.0],["2021-11-23",10.09,10.33,9.91,10.11,5255200.0],["2021-11-24",10.05,10.3,9.87,10.21,4304400.0],["2021-11-26",9.95,10.08,9.82,9.97,4343300.0],["2021-11-29",10.0,10.08,9.6,9.85,8130600.0],["2021-11-30",9.75,9.89,9.32,9.52,7618900.0],["2021-12-01",9.69,9.69,8.83,8.88,12120300.0],["2021-12-02",8.9,9.38,8.82,9.28,10937600.0],["2021-12-03",9.28,9.39,8.69,8.94,12810300.0],["2021-12-06",8.8,9.1,8.74,9.03,6232300.0],["2021-12-07",9.25,9.49,9.18,9.29,6331600.0],["2021-12-08",9.32,9.47,9.08,9.31,6044800.0],["2021-12-09",9.2,9.33,8.94,9.01,4532500.0],["2021-12-10",9.1,9.18,8.69,8.79,7188800.0],["2021-12-13",8.79,9.01,8.52,8.66,7882500.0],["2021-12-14",8.5,8.81,8.49,8.6,8079400.0],["2021-12-15",8.91,9.07,8.42,8.93,15904400.0],["2021-12-16",9.0,9.19,8.67,8.78,8521800.0],["2021-12-17",8.68,9.3,8.63,9.17,13789600.0],["2021-12-20",8.96,8.99,8.65,8.88,10381200.0],["2021-12-21",9.0,9.41,8.99,9.25,15025300.0],["2021-12-22",9.05,9.49,8.61,9.41,20581000.0],["2021-12-23",9.26,9.52,8.99,9.48,9882600.0],["2021-12-27",9.43,9.57,9.25,9.4,8183100.0],["2021-12-28",9.43,9.54,9.32,9.44,6407900.0],["2021-12-29",9.4,9.52,9.18,9.21,6489400.0],["2021-12-30",9.18,9.67,9.17,9.49,10226000.0],["2021-12-31",9.5,9.63,9.33,9.35,7523100.0],["2022-01-03",9.32,9.39,9.1,9.37,5074700.0],["2022-01-04",9.37,9.49,9.12,9.33,6166400.0],["2022-01-05",9.27,9.35,8.78,8.78,9432700.0],["2022-01-06",8.79,9.02,8.47,8.78,11285300.0],["2022-01-07",8.97,9.23,8.8,8.86,6329700.0],["2022-01-10",8.82,8.84,8.51,8.84,7247600.0],["2022-01-11",8.84,9.35,8.84,9.2,8447500.0],["2022-01-12",9.26,9.35,9.04,9.2,5020700.0],["2022-01-13",9.23,9.29,8.91,8.94,4328900.0],["2022-01-14",8.87,9.08,8.84,9.04,5482600.0],["2022-01-18",8.94,9.29,8.85,9.09,7450200.0],["2022-01-19",9.13,9.32,8.91,8.93,8747600.0],["2022-01-20",9.01,9.31,8.87,8.89,8433700.0],["2022-01-21",8.85,8.91,8.52,8.54,10221200.0],["2022-01-24",8.23,8.33,7.62,8.2,18067000.0],["2022-01-25",7.98,8.22,7.82,8.08,8155500.0],["2022-01-26",8.29,8.38,7.87,7.91,8418500.0],["2022-01-27",7.98,8.05,7.5,7.55,10348200.0],["2022-01-28",7.53,7.89,7.44,7.88,8896400.0],["2022-01-31",7.52,8.33,7.4,8.23,19786600.0],["2022-02-01",8.24,8.35,8.05,8.13,9295300.0],["2022-02-02",8.18,8.18,7.61,7.72,12319600.0],["2022-02-03",7.57,7.67,7.27,7.27,14579800.0],["2022-02-04",7.27,7.45,7.13,7.37,8067600.0],["2022-02-07",7.41,7.51,7.23,7.24,5392500.0],["2022-02-08",7.21,7.35,7.14,7.29,5377400.0],["2022-02-09",7.35,7.56,7.28,7.39,10347700.0],["2022-02-10",7.25,7.59,7.18,7.23,8253500.0],["2022-02-11",7.22,7.35,6.99,7.04,8309700.0],["2022-02-14",6.98,7.18,6.86,6.9,7303200.0],["2022-02-15",7.07,7.22,6.98,7.19,5678600.0],["2022-02-16",7.16,7.18,7.0,7.15,4278400.0],["2022-02-17",7.08,7.11,6.83,6.83,5926800.0],["2022-02-18",6.85,6.95,6.64,6.65,7584900.0],["2022-02-22",6.47,6.69,6.33,6.42,8646700.0],["2022-02-23",6.53,6.66,6.24,6.26,7586200.0],["2022-02-24",5.85,6.64,5.8,6.62,11565600.0],["2022-02-25",6.6,6.72,6.4,6.72,5892100.0],["2022-02-28",6.68,6.9,6.62,6.87,5733300.0],["2022-03-01",6.88,7.0,6.72,6.78,6755200.0],["2022-03-02",6.78,6.88,6.64,6.84,5708900.0],["2022-03-03",6.83,6.9,6.61,6.73,4440700.0],["2022-03-04",6.73,6.77,6.45,6.48,5353900.0],["2022-03-07",6.51,6.6,6.29,6.3,5291700.0],["2022-03-08",6.27,6.55,6.2,6.36,5713200.0],["2022-03-09",6.49,6.77,6.48,6.74,5228400.0],["2022-03-10",6.61,6.76,6.45,6.51,10825100.0],["2022-03-11",6.56,6.63,6.23,6.24,4120800.0],["2022-03-14",6.24,6.25,5.9,5.94,6084400.0],["2022-03-15",5.95,6.1,5.88,6.09,7559400.0],["2022-03-16",6.21,6.58,6.21,6.57,7085200.0],["2022-03-17",6.54,6.85,6.49,6.82,5341300.0],["2022-03-18",6.82,7.12,6.79,7.03,7879100.0],["2022-03-21",7.28,7.45,7.08,7.13,8861100.0],["2022-03-22",7.13,7.57,7.13,7.48,12656800.0],["2022-03-23",7.47,7.86,7.39,7.55,10960400.0],["2022-03-24",7.56,7.67,7.39,7.65,6099000.0],["2022-03-25",7.63,7.64,7.33,7.39,7341900.0],["2022-03-28",7.35,7.78,7.3,7.67,15377300.0],["2022-03-29",7.72,7.97,7.61,7.83,16883600.0],["2022-03-30",7.75,7.82,7.53,7.59,10155100.0],["2022-03-31",7.6,7.62,7.37,7.46,12854500.0],["2022-04-01",6.9,6.96,6.52,6.75,21689100.0],["2022-04-04",6.8,7.06,6.68,7.06,8940200.0],["2022-04-05",7.03,7.18,6.9,7.11,8772300.0],["2022-04-06",6.93,7.03,6.83,6.92,7026200.0],["2022-04-07",6.88,6.94,6.6,6.77,6628500.0],["2022-04-08",6.79,7.01,6.71,6.8,5471800.0],["2022-04-11",6.73,6.82,6.6,6.76,5477200.0],["2022-04-12",6.83,7.03,6.64,6.7,5649200.0],["2022-04-13",6.71,6.91,6.6,6.85,4255100.0],["2022-04-14",6.88,6.93,6.66,6.68,4630800.0],["2022-04-18",6.64,6.67,6.43,6.5,4809500.0],["2022-04-19",6.52,6.74,6.45,6.64,4913800.0],["2022-04-20",6.67,6.67,6.39,6.41,4635800.0],["2022-04-21",6.47,6.55,6.14,6.16,5939600.0],["2022-04-22",6.15,6.21,5.91,6.06,8267300.0],["2022-04-25",5.97,6.1,5.94,6.08,5446500.0],["2022-04-26",6.03,6.06,5.67,5.7,7247000.0],["2022-04-27",5.65,5.83,5.58,5.6,6054100.0],["2022-04-28",5.67,5.93,5.57,5.88,5344800.0],["2022-04-29",5.84,6.02,5.72,5.72,5996900.0],["2022-05-02",5.69,5.87,5.61,5.86,6701100.0],["2022-05-03",5.86,5.98,5.8,5.88,5503200.0],["2022-05-04",5.89,6.13,5.72,6.12,5707100.0],["2022-05-05",6.02,6.04,5.77,5.82,6448200.0],["2022-05-06",5.74,5.85,5.55,5.61,7545400.0],["2022-05-09",5.51,5.57,5.11,5.14,9641400.0],["2022-05-10",5.22,5.31,4.99,5.19,11288900.0],["2022-05-11",5.16,5.29,4.89,4.89,8047700.0],["2022-05-12",4.75,5.28,4.7,5.13,15275900.0],["2022-05-13",5.27,5.87,5.24,5.83,18835300.0],["2022-05-16",5.77,5.93,5.68,5.69,8060700.0],["2022-05-17",5.78,6.03,5.77,6.01,8153100.0],["2022-05-18",5.93,6.25,5.83,5.88,11193800.0],["2022-05-19",5.78,6.15,5.75,6.01,20904300.0],["2022-05-20",6.1,6.21,5.74,5.89,12836900.0],["2022-05-23",5.91,5.97,5.73,5.95,6860600.0],["2022-05-24",5.87,5.87,5.62,5.74,7297300.0],["2022-05-25",5.68,5.97,5.68,5.91,11079800.0],["2022-05-26",5.85,6.12,5.84,6.07,9886700.0],["2022-05-27",6.13,6.77,6.05,6.57,22551400.0],["2022-05-31",6.5,6.51,5.96,6.05,13174300.0],["2022-06-01",6.04,6.16,5.64,5.73,11298700.0],["2022-06-02",5.69,6.21,5.68,6.16,14918100.0],["2022-06-03",6.05,6.11,5.81,5.83,9865800.0],["2022-06-06",5.91,6.0,5.8,5.9,10476400.0],["2022-06-07",5.84,6.13,5.79,6.12,11532700.0],["2022-06-08",6.09,6.19,6.01,6.13,10667300.0],["2022-06-09",6.11,6.11,5.79,5.79,8516800.0],["2022-06-10",5.61,5.74,5.49,5.54,9195100.0],["2022-06-13",5.3,5.36,5.12,5.13,7684900.0],["2022-06-14",5.15,5.27,5.05,5.14,8841400.0],["2022-06-15",5.22,5.51,5.19,5.43,7643100.0],["2022-06-16",5.23,5.27,5.0,5.07,8237000.0],["2022-06-17",5.09,5.3,5.01,5.19,9362600.0],["2022-06-21",5.4,5.45,5.26,5.27,8792700.0],["2022-06-22",5.16,5.44,5.13,5.32,6103800.0],["2022-06-23",5.33,5.4,5.16,5.37,10104700.0],["2022-06-24",5.27,5.76,5.26,5.75,14534900.0],["2022-06-27",5.76,5.87,5.64,5.8,10081600.0],["2022-06-28",5.86,6.0,5.74,5.74,9816100.0],["2022-06-29",5.75,5.75,5.47,5.54,9675000.0],["2022-06-30",5.42,5.47,5.26,5.39,10152200.0],["2022-07-01",5.4,5.48,5.26,5.45,6689300.0],["2022-07-05",5.36,5.64,5.26,5.64,8980300.0],["2022-07-06",5.68,5.89,5.66,5.84,8001300.0],["2022-07-07",5.87,6.11,5.83,6.06,5737600.0],["2022-07-08",5.99,6.1,5.87,5.94,5846600.0],["2022-07-11",5.85,5.94,5.67,5.71,5341700.0],["2022-07-12",5.75,5.78,5.5,5.63,6414700.0],["2022-07-13",5.53,5.8,5.51,5.79,7101400.0],["2022-07-14",5.67,5.73,5.55,5.62,7137400.0],["2022-07-15",5.72,5.78,5.56,5.75,7503800.0],["2022-07-18",5.83,5.95,5.73,5.75,5372100.0],["2022-07-19",5.85,6.01,5.81,5.97,4197400.0],["2022-07-20",5.95,6.25,5.95,6.17,7160500.0],["2022-07-21",6.14,6.25,6.08,6.21,3240200.0],["2022-07-22",6.21,6.25,5.88,5.93,5561500.0],["2022-07-25",5.92,5.93,5.77,5.86,4145400.0],["2022-07-26",5.79,5.79,5.63,5.71,4544800.0],["2022-07-27",5.84,5.97,5.8,5.96,4028700.0],["2022-07-28",5.93,6.12,5.84,6.12,4576900.0],["2022-07-29",6.09,6.17,6.0,6.13,6140600.0],["2022-08-01",6.08,6.17,6.0,6.1,5165100.0],["2022-08-02",6.02,6.38,6.01,6.3,6529900.0],["2022-08-03",6.35,6.6,6.35,6.57,5451400.0],["2022-08-04",6.57,6.67,6.5,6.65,4342300.0],["2022-08-05",6.52,6.77,6.45,6.75,5746700.0],["2022-08-08",6.84,7.15,6.84,6.9,9476400.0],["2022-08-09",6.82,6.87,6.57,6.59,5293600.0],["2022-08-10",6.8,6.98,6.76,6.93,4709500.0],["2022-08-11",7.02,7.09,6.71,6.74,6966300.0],["2022-08-12",6.8,6.86,6.71,6.78,4346900.0],["2022-08-15",6.69,6.9,6.68,6.86,3344900.0],["2022-08-16",6.82,7.2,6.7,7.02,11236900.0],["2022-08-17",6.9,6.97,6.73,6.77,7287200.0],["2022-08-18",6.74,6.79,6.65,6.75,3703300.0],["2022-08-19",6.63,6.67,6.35,6.37,3578000.0],["2022-08-22",6.22,6.25,6.02,6.1,4103800.0],["2022-08-23",6.12,6.23,6.08,6.15,3522000.0],["2022-08-24",6.18,6.33,6.15,6.27,2815100.0],["2022-08-25",6.32,6.42,6.28,6.42,3409900.0],["2022-08-26",6.41,6.42,6.08,6.09,4479000.0],["2022-08-29",6.0,6.19,5.97,6.11,8974300.0],["2022-08-30",6.1,6.26,6.0,6.04,5007200.0],["2022-08-31",6.11,6.14,5.93,5.94,4144300.0],["2022-09-01",5.89,5.89,5.66,5.76,4189200.0],["2022-09-02",5.85,5.87,5.68,5.74,3693300.0],["2022-09-06",5.73,5.75,5.56,5.58,4800900.0],["2022-09-07",5.57,5.7,5.5,5.69,5852300.0],["2022-09-08",5.64,5.82,5.58,5.79,4036600.0],["2022-09-09",5.88,6.09,5.88,6.02,4197800.0],["2022-09-12",6.07,6.21,6.07,6.2,3683200.0],["2022-09-13",5.9,5.99,5.83,5.93,6715400.0],["2022-09-14",5.94,6.05,5.83,5.96,7881800.0],["2022-09-15",5.9,6.1,5.89,6.05,7950900.0],["2022-09-16",5.92,5.92,5.66,5.72,5644400.0],["2022-09-19",5.62,5.77,5.56,5.74,6396900.0],["2022-09-20",5.69,5.7,5.56,5.58,2836400.0],["2022-09-21",5.58,5.66,5.45,5.45,5727200.0],["2022-09-22",5.45,5.47,5.24,5.24,4112400.0],["2022-09-23",5.14,5.21,5.0,5.07,7571200.0],["2022-09-26",5.03,5.23,4.97,4.97,8010200.0],["2022-09-27",5.05,5.17,4.97,5.09,7366700.0],["2022-09-28",4.94,5.12,4.81,4.99,7009600.0],["2022-09-29",4.95,4.99,4.68,4.8,9233300.0],["2022-09-30",4.77,4.88,4.7,4.7,5013900.0],["2022-10-03",4.76,4.84,4.67,4.81,7211800.0],["2022-10-04",4.93,5.05,4.91,4.99,5627300.0],["2022-10-05",4.9,4.94,4.76,4.91,5164500.0],["2022-10-06",4.87,4.93,4.75,4.81,4496600.0],["2022-10-07",4.73,4.75,4.55,4.58,7060800.0],["2022-10-10",4.56,4.57,4.33,4.43,7411200.0],["2022-10-11",4.38,4.41,4.14,4.18,8606600.0],["2022-10-12",4.16,4.25,4.11,4.2,9178700.0],["2022-10-13",4.02,4.31,3.94,4.2,10076800.0],["2022-10-14",4.23,4.25,3.95,3.98,17027600.0],["2022-10-17",4.09,4.4,4.09,4.3,10098500.0],["2022-10-18",4.46,4.55,4.35,4.38,5139800.0],["2022-10-19",4.32,4.37,4.22,4.22,3376400.0],["2022-10-20",4.23,4.47,4.2,4.34,4368200.0],["2022-10-21",4.34,4.44,4.28,4.4,6645300.0],["2022-10-24",4.4,4.43,4.29,4.42,4645600.0],["2022-10-25",4.42,4.62,4.41,4.57,3592800.0],["2022-10-26",4.5,4.61,4.46,4.53,4139100.0],["2022-10-27",4.55,4.62,4.5,4.53,3079700.0],["2022-10-28",4.5,4.64,4.48,4.63,3878200.0],["2022-10-31",4.6,4.71,4.57,4.66,3332000.0],["2022-11-01",4.75,4.79,4.62,4.66,3565000.0],["2022-11-02",4.66,4.66,4.39,4.41,4300400.0],["2022-11-03",4.36,4.41,4.26,4.27,3986700.0],["2022-11-04",4.36,4.41,4.19,4.41,5946300.0],["2022-11-07",4.41,4.79,4.36,4.75,8414900.0],["2022-11-08",4.75,4.87,4.66,4.77,7801100.0],["2022-11-09",4.73,4.74,4.57,4.65,5876100.0],["2022-11-10",4.88,5.01,4.83,4.92,7342200.0],["2022-11-11",4.95,5.14,4.85,4.97,29496800.0],["2022-11-14",4.94,4.97,4.75,4.77,5871900.0],["2022-11-15",4.87,5.01,4.84,4.84,6942300.0],["2022-11-16",4.81,4.83,4.73,4.79,4026800.0],["2022-11-17",4.68,4.75,4.61,4.73,3468900.0],["2022-11-18",4.82,4.82,4.7,4.76,4086600.0],["2022-11-21",4.72,4.73,4.52,4.59,4455000.0],["2022-11-22",4.62,4.7,4.53,4.65,2622800.0],["2022-11-23",4.64,4.88,4.59,4.81,3731800.0],["2022-11-25",4.81,4.89,4.76,4.84,1531000.0],["2022-11-28",4.8,4.88,4.76,4.8,4980100.0],["2022-11-29",4.81,4.88,4.7,4.84,4389600.0],["2022-11-30",4.82,4.89,4.64,4.87,11391000.0],["2022-12-01",4.88,5.14,4.88,5.08,8192200.0],["2022-12-02",4.99,5.28,4.96,5.2,5928700.0],["2022-12-05",5.17,5.19,4.82,4.84,4597400.0],["2022-12-06",4.84,4.85,4.55,4.58,5868400.0],["2022-12-07",4.58,4.59,4.37,4.37,5059800.0],["2022-12-08",4.42,4.56,4.36,4.4,5427600.0],["2022-12-09",4.38,4.43,4.35,4.4,3651700.0],["2022-12-12",4.38,4.47,4.35,4.41,3290200.0],["2022-12-13",4.6,4.72,4.43,4.43,5928900.0],["2022-12-14",4.43,4.52,4.35,4.39,6101700.0],["2022-12-15",4.33,4.33,4.22,4.26,9393200.0],["2022-12-16",4.22,4.26,4.17,4.22,6318700.0],["2022-12-19",4.2,4.22,4.02,4.11,8847600.0],["2022-12-20",4.1,4.23,4.07,4.15,7513300.0],["2022-12-21",3.98,4.05,3.64,3.75,23819300.0],["2022-12-22",3.69,3.69,3.37,3.43,11914700.0],["2022-12-23",3.42,3.43,3.32,3.4,10407900.0],["2022-12-27",3.37,3.41,3.27,3.29,9346700.0],["2022-12-28",3.33,3.34,3.17,3.18,7038900.0],["2022-12-29",3.2,3.29,3.19,3.26,7616400.0],["2022-12-30",3.22,3.26,3.18,3.26,7189400.0],["2023-01-03",3.35,3.51,3.27,3.31,9370900.0],["2023-01-04",3.37,3.71,3.34,3.62,13007800.0],["2023-01-05",3.64,3.64,3.47,3.52,7880600.0],["2023-01-06",3.55,3.58,3.42,3.52,7190300.0],["2023-01-09",3.56,3.63,3.46,3.46,7223200.0],["2023-01-10",3.5,3.66,3.48,3.64,5468200.0],["2023-01-11",3.67,3.73,3.63,3.71,3851300.0],["2023-01-12",3.73,3.84,3.61,3.82,6386500.0],["2023-01-13",3.75,3.87,3.74,3.81,5314100.0],["2023-01-17",3.96,4.13,3.9,4.08,10111100.0],["2023-01-18",4.11,4.35,4.07,4.16,10420400.0],["2023-01-19",4.13,4.18,4.03,4.12,8773000.0],["2023-01-20",4.14,4.22,4.08,4.17,7464700.0],["2023-01-23",4.18,4.29,4.12,4.26,4313900.0],["2023-01-24",4.27,4.32,4.2,4.27,4571200.0],["2023-01-25",4.2,4.24,4.11,4.2,5579800.0],["2023-01-26",4.27,4.32,4.17,4.22,5600100.0],["2023-01-27",4.19,4.41,4.18,4.37,6439100.0],["2023-01-30",4.29,4.35,4.18,4.22,9472500.0],["2023-01-31",4.23,4.29,4.22,4.25,8157100.0],["2023-02-01",4.26,4.53,4.24,4.49,8567200.0],["2023-02-02",4.65,4.78,4.54,4.58,10282800.0],["2023-02-03",4.44,4.61,4.41,4.46,8336100.0],["2023-02-06",4.4,4.53,4.36,4.41,9426200.0],["2023-02-07",4.42,4.46,4.31,4.44,6774200.0],["2023-02-08",4.41,4.49,4.36,4.37,5841900.0],["2023-02-09",4.44,4.49,4.22,4.22,5586300.0],["2023-02-10",4.2,4.22,4.05,4.11,5506900.0],["2023-02-13",4.14,4.21,4.12,4.18,3557800.0],["2023-02-14",4.2,4.27,4.11,4.24,3864100.0],["2023-02-15",4.17,4.37,4.17,4.37,4955400.0],["2023-02-16",4.3,4.35,4.21,4.26,4391600.0],["2023-02-17",4.23,4.25,4.1,4.15,4577400.0],["2023-02-21",4.08,4.11,3.89,3.9,5589300.0],["2023-02-22",3.93,3.97,3.85,3.87,5763800.0],["2023-02-23",3.91,3.95,3.8,3.86,4333500.0],["2023-02-24",3.8,3.81,3.74,3.8,3683300.0],["2023-02-27",3.85,3.93,3.83,3.88,5058200.0],["2023-02-28",3.88,3.92,3.84,3.88,3810500.0],["2023-03-01",3.88,3.93,3.82,3.83,2890800.0],["2023-03-02",3.81,3.96,3.8,3.95,3858300.0],["2023-03-03",3.96,4.14,3.96,4.12,4564900.0],["2023-03-06",4.12,4.21,3.99,3.99,4183500.0],["2023-03-07",3.73,3.74,3.44,3.5,16164500.0],["2023-03-08",3.51,3.66,3.43,3.62,7589600.0],["2023-03-09",3.61,3.71,3.55,3.66,10538000.0],["2023-03-10",3.62,3.67,3.53,3.59,13495800.0],["2023-03-13",3.55,3.65,3.49,3.58,5247200.0],["2023-03-14",3.63,3.76,3.62,3.72,5308800.0],["2023-03-15",3.62,3.7,3.59,3.7,5348200.0],["2023-03-16",3.66,3.74,3.64,3.69,4416600.0],["2023-03-17",3.66,3.73,3.66,3.72,6276000.0],["2023-03-20",3.67,3.71,3.6,3.61,3548600.0],["2023-03-21",3.67,3.82,3.59,3.77,5087600.0],["2023-03-22",3.76,3.8,3.65,3.67,4220800.0],["2023-03-23",3.74,3.85,3.7,3.83,5776800.0],["2023-03-24",3.81,3.9,3.79,3.84,4390300.0],["2023-03-27",3.88,3.92,3.85,3.91,4644400.0],["2023-03-28",3.9,3.91,3.8,3.83,5583600.0],["2023-03-29",3.86,4.0,3.85,3.98,5436600.0],["2023-03-30",4.0,4.07,3.96,4.0,8196600.0],["2023-03-31",3.82,4.7,3.82,4.56,20638700.0],["2023-04-03",4.64,4.69,4.52,4.53,10178400.0],["2023-04-04",4.55,4.65,4.46,4.64,6384700.0],["2023-04-05",4.63,4.67,4.51,4.52,3858300.0],["2023-04-06",4.52,4.56,4.45,4.55,4283600.0],["2023-04-10",4.47,4.54,4.43,4.53,3258600.0],["2023-04-11",4.53,4.58,4.53,4.57,3087100.0],["2023-04-12",4.59,4.64,4.38,4.38,5129600.0],["2023-04-13",4.45,4.57,4.43,4.49,2990400.0],["2023-04-14",4.46,4.52,4.42,4.51,2963600.0],["2023-04-17",4.49,4.51,4.43,4.47,4210600.0],["2023-04-18",4.46,4.54,4.4,4.4,3405000.0],["2023-04-19",4.35,4.38,4.32,4.33,2620200.0],["2023-04-20",4.29,4.29,4.18,4.21,3772800.0],["2023-04-21",4.22,4.25,4.18,4.23,3951400.0],["2023-04-24",4.19,4.22,4.05,4.08,3482100.0],["2023-04-25",4.05,4.05,3.94,3.97,3739800.0],["2023-04-26",4.01,4.06,3.9,3.97,3434600.0],["2023-04-27",3.96,4.0,3.9,3.94,3787800.0],["2023-04-28",3.89,3.94,3.83,3.91,3079800.0],["2023-05-01",3.89,3.93,3.85,3.88,2374000.0],["2023-05-02",4.21,4.25,4.04,4.24,8902100.0],["2023-05-03",4.15,4.43,4.1,4.37,6844700.0],["2023-05-04",4.42,4.47,4.33,4.37,4315200.0],["2023-05-05",4.37,4.75,4.37,4.69,6486200.0],["2023-05-08",4.74,4.99,4.73,4.98,5756800.0],["2023-05-09",4.91,5.07,4.88,5.02,5024600.0],["2023-05-10",5.1,5.35,5.07,5.23,5905300.0],["2023-05-11",5.24,5.37,5.07,5.14,4080900.0],["2023-05-12",5.11,5.16,4.93,5.01,4789300.0],["2023-05-15",5.0,5.16,4.97,5.14,2284700.0],["2023-05-16",5.09,5.13,5.01,5.08,2482900.0],["2023-05-17",5.14,5.38,5.1,5.38,9026900.0],["2023-05-18",5.41,5.51,5.29,5.41,7268400.0],["2023-05-19",5.44,5.48,5.35,5.38,2986900.0],["2023-05-22",5.36,5.49,5.34,5.42,2789000.0],["2023-05-23",5.38,5.44,5.26,5.28,3167000.0],["2023-05-24",5.19,5.24,5.14,5.23,3629000.0],["2023-05-25",5.25,5.32,5.17,5.18,2677600.0],["2023-05-26",5.18,5.3,5.18,5.23,3174000.0],["2023-05-30",5.27,5.34,5.13,5.19,3028700.0],["2023-05-31",5.11,5.38,5.1,5.35,3931400.0],["2023-06-01",5.3,5.45,5.29,5.37,2535800.0],["2023-06-02",5.42,5.49,5.31,5.31,3628400.0],["2023-06-05",5.27,5.28,5.2,5.21,2102100.0],["2023-06-06",5.19,5.3,5.15,5.3,2594300.0],["2023-06-07",5.34,5.37,5.15,5.18,3773800.0],["2023-06-08",5.17,5.24,5.11,5.19,3803700.0],["2023-06-09",5.2,5.23,5.14,5.15,2421800.0],["2023-06-12",5.18,5.25,5.14,5.23,6567400.0],["2023-06-13",5.27,5.29,5.17,5.21,6507700.0],["2023-06-14",5.22,5.23,5.1,5.18,3012200.0],["2023-06-15",5.12,5.18,5.08,5.16,3306300.0],["2023-06-16",5.14,5.18,5.09,5.1,4861200.0],["2023-06-20",5.07,5.1,4.91,4.95,3490000.0],["2023-06-21",4.94,4.95,4.74,4.83,5876200.0],["2023-06-22",4.83,4.99,4.71,4.97,7687300.0],["2023-06-23",4.88,4.88,4.79,4.79,5160400.0],["2023-06-26",4.74,4.89,4.74,4.78,4400800.0],["2023-06-27",4.8,5.06,4.8,5.05,5856400.0],["2023-06-28",5.03,5.1,4.96,5.01,7851700.0],["2023-06-29",5.26,5.7,5.21,5.36,25394600.0],["2023-06-30",5.39,5.72,5.32,5.53,12021100.0],["2023-07-03",5.51,5.55,5.14,5.24,5897600.0],["2023-07-05",5.34,5.45,5.12,5.14,8937000.0],["2023-07-06",5.06,5.06,4.82,4.84,9032600.0],["2023-07-07",4.83,4.89,4.75,4.76,5182900.0],["2023-07-10",4.76,4.91,4.74,4.84,3855600.0],["2023-07-11",4.88,4.95,4.81,4.92,2984900.0],["2023-07-12",4.97,5.0,4.84,4.94,3659800.0],["2023-07-13",4.96,5.05,4.93,5.05,4963900.0],["2023-07-14",5.02,5.04,4.87,4.87,3924200.0],["2023-07-17",4.85,4.94,4.8,4.83,4123600.0],["2023-07-18",4.83,4.89,4.81,4.86,3350500.0],["2023-07-19",4.88,4.92,4.79,4.83,4360500.0],["2023-07-20",4.8,4.82,4.63,4.65,6647400.0],["2023-07-21",4.74,4.76,4.64,4.7,6603800.0],["2023-07-24",4.69,4.76,4.67,4.74,3762300.0],["2023-07-25",4.72,4.77,4.7,4.7,2813700.0],["2023-07-26",4.69,4.73,4.64,4.67,2853400.0],["2023-07-27",4.74,4.76,4.62,4.64,3650800.0],["2023-07-28",4.72,4.78,4.68,4.75,5061300.0],["2023-07-31",4.78,5.12,4.78,5.1,11154300.0],["2023-08-01",5.11,5.12,5.0,5.07,6151900.0],["2023-08-02",4.97,4.98,4.74,4.74,4499300.0],["2023-08-03",4.7,4.82,4.67,4.77,3805600.0],["2023-08-04",4.79,4.9,4.73,4.77,3053800.0],["2023-08-07",4.78,4.8,4.69,4.72,2086000.0],["2023-08-08",4.64,4.69,4.61,4.64,2328100.0],["2023-08-09",4.65,4.68,4.55,4.58,2980500.0],["2023-08-10",4.66,4.74,4.63,4.68,2912600.0],["2023-08-11",4.6,4.65,4.58,4.61,2126500.0],["2023-08-14",4.57,4.65,4.52,4.61,2441900.0],["2023-08-15",4.55,4.59,4.48,4.48,2092200.0],["2023-08-16",4.45,4.47,4.4,4.41,2963700.0],["2023-08-17",4.42,4.45,4.33,4.36,3532600.0],["2023-08-18",4.3,4.42,4.28,4.37,2852100.0],["2023-08-21",4.36,4.42,4.36,4.39,2592800.0],["2023-08-22",4.42,4.48,4.33,4.47,3332700.0],["2023-08-23",4.44,4.63,4.44,4.6,2469600.0],["2023-08-24",4.58,4.61,4.43,4.43,2787600.0],["2023-08-25",4.45,5.25,4.45,5.23,29005600.0],["2023-08-28",5.25,5.37,5.02,5.34,11177300.0],["2023-08-29",5.33,5.56,5.29,5.4,8079300.0],["2023-08-30",5.4,5.61,5.37,5.52,6005000.0],["2023-08-31",5.5,5.64,5.48,5.56,6623400.0],["2023-09-01",5.62,5.75,5.53,5.6,4473500.0],["2023-09-05",5.57,5.64,5.53,5.58,2991200.0],["2023-09-06",5.53,5.65,5.52,5.54,3510400.0],["2023-09-07",4.84,4.91,4.6,4.68,11811100.0],["2023-09-08",4.68,4.69,4.49,4.56,5082300.0],["2023-09-11",4.65,5.31,4.62,5.22,15120600.0],["2023-09-12",5.14,5.36,5.06,5.32,9288300.0],["2023-09-13",5.33,5.6,5.28,5.51,9053300.0],["2023-09-14",5.53,5.65,5.38,5.38,9540700.0],["2023-09-15",5.4,5.47,5.26,5.39,35578700.0],["2023-09-18",5.35,5.39,5.22,5.22,3942400.0],["2023-09-19",5.2,5.25,5.07,5.13,3150700.0],["2023-09-20",5.15,5.23,5.1,5.11,2567100.0],["2023-09-21",5.01,5.16,4.99,5.12,6150100.0],["2023-09-22",5.18,5.21,5.06,5.16,5703200.0],["2023-09-25",5.08,5.11,4.96,4.99,5907800.0],["2023-09-26",4.93,5.01,4.85,4.88,5315300.0],["2023-09-27",4.93,4.94,4.83,4.89,6406800.0],["2023-09-28",4.9,4.9,4.76,4.76,7185500.0],["2023-09-29",4.76,4.9,4.56,4.71,14370400.0],["2023-10-02",4.69,4.7,4.35,4.4,8303800.0],["2023-10-03",4.36,4.39,4.27,4.35,6189900.0],["2023-10-04",4.35,4.41,4.23,4.27,5270900.0],["2023-10-05",4.24,4.26,3.78,3.79,11654300.0],["2023-10-06",3.77,3.81,3.67,3.77,4647700.0],["2023-10-09",3.71,3.71,3.55,3.6,4537400.0],["2023-10-10",3.61,3.74,3.57,3.61,6416300.0],["2023-10-11",3.68,3.68,3.55,3.59,3631800.0],["2023-10-12",3.61,3.61,3.48,3.49,4156800.0],["2023-10-13",3.51,3.51,3.44,3.47,3758800.0],["2023-10-16",3.5,3.76,3.45,3.71,7040000.0],["2023-10-17",3.65,3.74,3.62,3.72,4266800.0],["2023-10-18",3.68,3.7,3.51,3.55,4642300.0],["2023-10-19",3.55,3.57,3.42,3.44,4824200.0],["2023-10-20",3.43,3.44,3.34,3.37,4589400.0],["2023-10-23",3.34,3.38,3.28,3.35,4561300.0],["2023-10-24",3.39,3.57,3.39,3.57,5018100.0],["2023-10-25",3.52,3.52,3.43,3.47,3363800.0],["2023-10-26",3.46,3.51,3.34,3.44,5837200.0],["2023-10-27",3.47,3.51,3.38,3.41,3921000.0],["2023-10-30",3.45,3.71,3.42,3.63,14201600.0],["2023-10-31",3.58,3.61,3.38,3.58,5673500.0],["2023-11-01",3.56,3.59,3.47,3.56,3077900.0],["2023-11-02",3.65,3.72,3.55,3.71,4873600.0],["2023-11-03",3.77,3.79,3.7,3.74,3832100.0],["2023-11-06",3.76,3.78,3.62,3.68,3689700.0],["2023-11-07",3.65,3.83,3.65,3.8,3254700.0],["2023-11-08",3.77,3.8,3.69,3.74,2192700.0],["2023-11-09",3.75,3.78,3.58,3.6,3229800.0],["2023-11-10",3.62,3.67,3.55,3.64,5050000.0],["2023-11-13",3.59,3.6,3.48,3.52,2714600.0],["2023-11-14",3.66,3.8,3.65,3.75,4754600.0],["2023-11-15",3.75,3.79,3.65,3.67,3534600.0],["2023-11-16",3.6,3.64,3.52,3.6,2617300.0],["2023-11-17",3.65,3.7,3.58,3.7,2516700.0],["2023-11-20",3.66,3.74,3.66,3.67,1744200.0],["2023-11-21",3.66,3.69,3.59,3.61,1570000.0],["2023-11-22",3.61,3.65,3.58,3.62,1388400.0],["2023-11-24",3.63,3.66,3.59,3.65,1609100.0],["2023-11-27",3.64,3.72,3.59,3.72,2811500.0],["2023-11-28",3.67,3.74,3.64,3.67,2585100.0],["2023-11-29",3.68,3.77,3.66,3.77,4024500.0],["2023-11-30",3.76,3.77,3.65,3.67,3143400.0],["2023-12-01",3.68,3.85,3.63,3.85,3736500.0],["2023-12-04",3.82,3.92,3.77,3.89,2987100.0],["2023-12-05",3.78,4.0,3.78,3.95,5015700.0],["2023-12-06",3.98,4.04,3.93,3.94,3493000.0],["2023-12-07",3.94,3.99,3.87,3.92,2809400.0],["2023-12-08",3.9,4.17,3.89,4.12,6811500.0],["2023-12-11",3.82,4.18,3.81,4.1,7203300.0],["2023-12-12",4.1,4.15,4.04,4.09,3035800.0],["2023-12-13",4.06,4.27,4.05,4.27,6284900.0],["2023-12-14",4.29,4.39,4.27,4.36,7760100.0],["2023-12-15",4.36,4.44,4.31,4.37,33483900.0],["2023-12-18",4.35,4.36,4.14,4.15,4706800.0],["2023-12-19",4.21,4.31,4.17,4.21,6288200.0],["2023-12-20",4.18,4.27,4.08,4.1,6795700.0],["2023-12-21",3.88,3.89,3.52,3.58,16642200.0],["2023-12-22",3.61,3.63,3.54,3.57,6720400.0],["2023-12-26",3.57,3.62,3.48,3.61,5798600.0],["2023-12-27",3.6,3.63,3.55,3.55,4452700.0],["2023-12-28",3.55,3.62,3.51,3.56,5432700.0],["2023-12-29",3.55,3.62,3.53,3.54,7030700.0],["2024-01-02",3.5,3.51,3.39,3.43,6794900.0],["2024-01-03",3.4,3.4,3.32,3.33,8024100.0],["2024-01-04",3.32,3.33,3.23,3.25,6353300.0],["2024-01-05",3.23,3.3,3.23,3.26,3961500.0],["2024-01-08",3.27,3.3,3.19,3.23,7478500.0],["2024-01-09",3.23,3.32,3.2,3.31,4759100.0],["2024-01-10",3.3,3.45,3.24,3.45,7642000.0],["2024-01-11",3.4,3.45,3.29,3.39,5150700.0],["2024-01-12",3.39,3.48,3.39,3.4,5437000.0],["2024-01-16",3.38,3.46,3.34,3.4,5313400.0],["2024-01-17",3.33,3.35,3.27,3.34,3264000.0],["2024-01-18",3.37,3.42,3.35,3.39,3564400.0],["2024-01-19",3.38,3.46,3.35,3.43,7641200.0],["2024-01-22",3.45,3.61,3.45,3.6,9463100.0],["2024-01-23",3.62,3.63,3.54,3.55,5849100.0],["2024-01-24",3.19,3.25,2.85,2.93,53741600.0],["2024-01-25",2.89,3.06,2.84,2.98,36136500.0],["2024-01-26",2.98,3.03,2.89,2.92,12333700.0],["2024-01-29",2.93,2.98,2.83,2.98,6786200.0],["2024-01-30",2.98,2.98,2.83,2.86,8993800.0],["2024-01-31",2.83,2.91,2.79,2.79,7373100.0],["2024-02-01",2.83,2.86,2.76,2.77,8531900.0],["2024-02-02",2.78,2.78,2.69,2.71,7919200.0],["2024-02-05",2.67,2.69,2.59,2.66,6800600.0],["2024-02-06",2.67,2.76,2.66,2.76,10561100.0],["2024-02-07",2.75,2.79,2.73,2.75,4696400.0],["2024-02-08",2.75,2.85,2.7,2.79,8492500.0],["2024-02-09",2.79,2.82,2.72,2.8,11105800.0],["2024-02-12",2.82,2.88,2.78,2.81,5864500.0],["2024-02-13",2.71,2.74,2.65,2.71,6661300.0],["2024-02-14",2.73,2.82,2.73,2.78,8598500.0],["2024-02-15",2.84,2.86,2.77,2.86,5741100.0],["2024-02-16",2.82,2.86,2.79,2.79,4125600.0],["2024-02-20",2.78,2.79,2.69,2.69,4011400.0],["2024-02-21",2.68,2.73,2.65,2.71,4522400.0],["2024-02-22",2.73,2.74,2.63,2.65,6562700.0],["2024-02-23",2.66,2.68,2.57,2.57,6642700.0],["2024-02-26",2.58,2.62,2.55,2.61,4415300.0],["2024-02-27",2.61,2.76,2.6,2.71,6706500.0],["2024-02-28",2.68,2.72,2.64,2.69,4106500.0],["2024-02-29",2.7,2.82,2.7,2.78,9499800.0],["2024-03-01",2.79,2.85,2.76,2.78,7415700.0],["2024-03-04",2.75,2.81,2.66,2.68,4887000.0],["2024-03-05",2.66,2.68,2.6,2.62,3850100.0],["2024-03-06",2.66,2.71,2.63,2.67,4748000.0],["2024-03-07",2.68,2.74,2.66,2.73,3897000.0],["2024-03-08",2.75,2.82,2.72,2.76,6387100.0],["2024-03-11",2.78,3.12,2.75,3.06,23751500.0],["2024-03-12",3.05,3.1,2.94,3.08,12953400.0],["2024-03-13",3.05,3.18,3.0,3.12,20528100.0],["2024-03-14",3.09,3.1,2.96,3.07,18442600.0],["2024-03-15",3.06,3.08,2.76,2.85,41931300.0],["2024-03-18",2.87,2.88,2.63,2.65,8566100.0],["2024-03-19",2.64,2.64,2.46,2.47,15011900.0],["2024-03-20",2.53,2.64,2.48,2.62,16241500.0],["2024-03-21",2.64,2.83,2.64,2.78,12281600.0],["2024-03-22",2.76,2.76,2.65,2.67,6179000.0],["2024-03-25",2.68,2.73,2.64,2.64,4888000.0],["2024-03-26",2.65,2.73,2.65,2.66,6146700.0],["2024-03-27",2.69,2.77,2.67,2.75,4782800.0],["2024-03-28",2.75,2.83,2.74,2.76,7007800.0],["2024-04-01",2.79,2.79,2.66,2.7,7135100.0],["2024-04-02",2.68,2.86,2.68,2.8,13832900.0],["2024-04-03",2.77,2.87,2.77,2.81,10785300.0],["2024-04-04",2.96,3.11,2.78,2.88,23700500.0],["2024-04-05",2.91,2.91,2.79,2.82,9465300.0],["2024-04-08",2.85,2.9,2.78,2.88,5179400.0],["2024-04-09",3.03,3.22,3.02,3.1,23075500.0],["2024-04-10",3.03,3.13,2.97,3.1,9522600.0],["2024-04-11",3.12,3.24,3.06,3.19,9219100.0],["2024-04-12",3.15,3.18,3.01,3.05,8960100.0],["2024-04-15",3.05,3.07,2.73,2.76,8298100.0],["2024-04-16",2.73,2.8,2.65,2.73,6367800.0],["2024-04-17",2.76,2.87,2.74,2.76,7987200.0],["2024-04-18",2.77,2.88,2.73,2.79,6907600.0],["2024-04-19",2.77,2.8,2.73,2.75,5375300.0],["2024-04-22",2.76,2.82,2.68,2.8,7164200.0],["2024-04-23",2.75,2.91,2.75,2.89,3661200.0],["2024-04-24",2.9,2.92,2.84,2.87,4561400.0],["2024-04-25",2.82,2.86,2.78,2.78,3933700.0],["2024-04-26",2.8,2.89,2.8,2.83,2955100.0],["2024-04-29",2.86,2.91,2.84,2.86,3154600.0],["2024-04-30",2.86,2.86,2.78,2.79,4039000.0],["2024-05-01",2.78,2.92,2.78,2.84,5143400.0],["2024-05-02",2.91,2.97,2.83,2.92,5529000.0],["2024-05-03",2.97,2.99,2.89,2.93,3972100.0],["2024-05-06",2.96,3.06,2.96,3.01,4930600.0],["2024-05-07",3.0,3.05,2.86,2.89,6553600.0],["2024-05-08",2.88,2.88,2.81,2.86,4268600.0],["2024-05-09",2.87,3.01,2.84,2.99,4213600.0],["2024-05-10",2.99,3.08,2.88,2.9,10431300.0],["2024-05-13",3.02,3.25,2.99,3.1,21696800.0],["2024-05-14",3.82,3.85,3.32,3.47,93932200.0],["2024-05-15",3.46,3.52,3.1,3.23,30823100.0],["2024-05-16",3.17,3.25,3.0,3.03,12003300.0],["2024-05-17",2.99,3.03,2.91,2.94,9107800.0],["2024-05-20",2.95,3.02,2.86,3.01,7960700.0],["2024-05-21",2.96,3.01,2.91,2.96,6244700.0],["2024-05-22",2.94,3.02,2.94,2.98,5508500.0],["2024-05-23",2.99,3.01,2.83,2.84,8203600.0],["2024-05-24",2.86,2.92,2.85,2.88,4188500.0],["2024-05-28",2.93,2.94,2.82,2.85,8518300.0],["2024-05-29",2.8,2.86,2.74,2.75,7539500.0],["2024-05-30",2.78,2.81,2.74,2.79,3740300.0],["2024-05-31",2.8,2.83,2.74,2.79,3995900.0],["2024-06-03",2.92,2.95,2.77,2.79,11345400.0],["2024-06-04",2.76,2.78,2.7,2.71,5954200.0],["2024-06-05",2.73,2.82,2.72,2.79,5502700.0],["2024-06-06",2.78,2.93,2.76,2.81,16065500.0],["2024-06-07",2.76,2.85,2.66,2.68,15260900.0],["2024-06-10",2.66,2.74,2.65,2.73,5706300.0],["2024-06-11",2.69,2.76,2.66,2.76,4811400.0],["2024-06-12",2.76,2.87,2.76,2.77,7959200.0],["2024-06-13",2.77,2.78,2.51,2.52,14143200.0],["2024-06-14",2.51,2.53,2.3,2.34,27284500.0],["2024-06-17",2.34,2.37,2.25,2.3,19255000.0],["2024-06-18",2.32,2.35,2.23,2.29,12528800.0],["2024-06-20",2.3,2.37,2.26,2.32,11824100.0],["2024-06-21",2.34,2.38,2.28,2.3,61328100.0],["2024-06-24",2.33,2.36,2.22,2.26,10423000.0],["2024-06-25",2.25,2.29,2.23,2.24,6294000.0],["2024-06-26",2.25,2.25,2.2,2.21,12676800.0],["2024-06-27",2.3,2.58,2.28,2.45,34439600.0],["2024-06-28",2.43,2.54,2.41,2.48,9815700.0],["2024-07-01",2.47,2.5,2.38,2.42,5425000.0],["2024-07-02",2.41,2.48,2.38,2.45,5624300.0],["2024-07-03",2.44,2.53,2.42,2.49,3293800.0],["2024-07-05",2.51,2.59,2.49,2.5,7414700.0],["2024-07-08",2.51,2.52,2.39,2.43,7176400.0],["2024-07-09",2.43,2.45,2.39,2.42,3693800.0],["2024-07-10",2.41,2.43,2.39,2.42,3512700.0],["2024-07-11",2.44,2.51,2.43,2.48,7150700.0],["2024-07-12",2.49,2.53,2.46,2.5,8502300.0],["2024-07-15",2.49,2.61,2.46,2.51,10720000.0],["2024-07-16",2.53,2.58,2.47,2.56,6670800.0],["2024-07-17",2.54,2.54,2.46,2.49,5153500.0],["2024-07-18",2.5,2.52,2.37,2.41,6783900.0],["2024-07-19",2.42,2.48,2.38,2.42,5880100.0],["2024-07-22",2.44,2.47,2.39,2.42,5257500.0],["2024-07-23",2.43,2.51,2.42,2.47,5497100.0],["2024-07-24",2.45,2.5,2.37,2.4,7350200.0],["2024-07-25",2.39,2.48,2.38,2.41,3972900.0],["2024-07-26",2.43,2.48,2.41,2.48,3066300.0],["2024-07-29",2.48,2.51,2.41,2.41,3571800.0],["2024-07-30",2.42,2.45,2.37,2.4,4895500.0],["2024-07-31",2.41,2.48,2.39,2.42,5287400.0],["2024-08-01",2.42,2.43,2.29,2.3,5062400.0],["2024-08-02",2.25,2.27,2.18,2.22,5967700.0],["2024-08-05",2.01,2.19,2.01,2.16,5682100.0],["2024-08-06",2.17,2.22,2.16,2.16,3547500.0],["2024-08-07",2.2,2.23,2.1,2.11,4112100.0],["2024-08-08",2.14,2.19,2.14,2.18,3524000.0],["2024-08-09",2.18,2.23,2.14,2.17,3980700.0],["2024-08-12",2.17,2.23,2.16,2.16,2550100.0],["2024-08-13",2.18,2.29,2.17,2.27,3183200.0],["2024-08-14",2.27,2.28,2.22,2.23,2485800.0],["2024-08-15",2.26,2.36,2.26,2.33,3136300.0],["2024-08-16",2.32,2.36,2.3,2.35,2788400.0],["2024-08-19",2.34,2.46,2.33,2.39,8792500.0],["2024-08-20",2.4,2.42,2.38,2.38,2603400.0],["2024-08-21",2.39,2.49,2.39,2.43,7947200.0],["2024-08-22",2.43,2.44,2.35,2.37,3172000.0],["2024-08-23",2.37,2.44,2.36,2.42,4042500.0],["2024-08-26",2.43,2.44,2.35,2.36,4255200.0],["2024-08-27",2.36,2.36,2.3,2.32,2264900.0],["2024-08-28",2.32,2.33,2.28,2.32,3984700.0],["2024-08-29",2.34,2.42,2.31,2.35,4413700.0],["2024-08-30",2.38,2.39,2.31,2.35,2678700.0],["2024-09-03",2.34,2.34,2.24,2.26,3922900.0],["2024-09-04",2.25,2.3,2.24,2.28,2869900.0],["2024-09-05",2.28,2.31,2.25,2.3,2034000.0],["2024-09-06",2.29,2.32,2.22,2.25,3989300.0],["2024-09-09",2.27,2.36,2.27,2.35,3301400.0],["2024-09-10",2.35,2.41,2.33,2.38,4485400.0],["2024-09-11",2.38,2.48,2.36,2.45,6130900.0],["2024-09-12",2.46,2.52,2.43,2.47,6727500.0],["2024-09-13",2.48,2.52,2.45,2.48,5160400.0],["2024-09-16",2.47,2.48,2.4,2.4,3919200.0],["2024-09-17",2.43,2.44,2.38,2.42,4073700.0],["2024-09-18",2.41,2.48,2.36,2.38,7949700.0],["2024-09-19",2.44,2.46,2.39,2.42,6435800.0],["2024-09-20",2.41,2.43,2.35,2.38,18884700.0],["2024-09-23",2.4,2.46,2.38,2.44,6294400.0],["2024-09-24",2.45,2.48,2.4,2.45,8077900.0],["2024-09-25",2.43,2.44,2.36,2.39,7000400.0],["2024-09-26",2.44,2.56,2.4,2.54,19345500.0],["2024-09-27",2.44,2.54,2.28,2.52,26960400.0],["2024-09-30",2.47,2.63,2.45,2.62,15861400.0],["2024-10-01",2.6,2.62,2.42,2.43,12829700.0],["2024-10-02",2.44,2.51,2.41,2.43,9309600.0],["2024-10-03",2.4,2.4,2.3,2.32,8096900.0],["2024-10-04",2.36,2.41,2.33,2.36,8053800.0],["2024-10-07",2.36,2.36,2.32,2.35,7147300.0],["2024-10-08",2.35,2.41,2.32,2.34,7853600.0],["2024-10-09",2.34,2.45,2.34,2.41,8516100.0],["2024-10-10",2.4,2.44,2.38,2.42,5575900.0],["2024-10-11",2.41,2.5,2.4,2.49,7806800.0],["2024-10-14",2.5,2.53,2.48,2.49,3228300.0],["2024-10-15",2.48,2.56,2.46,2.49,10427800.0],["2024-10-16",2.51,2.68,2.51,2.6,21215200.0],["2024-10-17",2.62,2.66,2.53,2.58,9864200.0],["2024-10-18",2.6,2.65,2.55,2.56,8690600.0],["2024-10-21",2.54,2.59,2.49,2.58,5546500.0],["2024-10-22",2.58,2.62,2.57,2.6,6907000.0],["2024-10-23",2.59,2.61,2.45,2.47,7990300.0],["2024-10-24",2.47,2.51,2.41,2.42,5535700.0],["2024-10-25",2.43,2.45,2.37,2.39,6853100.0],["2024-10-28",2.41,2.47,2.4,2.41,5943400.0],["2024-10-29",2.41,2.45,2.38,2.42,6197400.0],["2024-10-30",2.4,2.42,2.33,2.34,6557000.0],["2024-10-31",2.34,2.35,2.25,2.26,9317600.0],["2024-11-01",2.28,2.34,2.25,2.27,9847500.0],["2024-11-04",2.27,2.3,2.24,2.25,8156200.0],["2024-11-05",2.26,2.31,2.25,2.3,5142500.0],["2024-11-06",2.31,2.32,2.24,2.29,8260900.0],["2024-11-07",2.3,2.33,2.28,2.31,7539200.0],["2024-11-08",2.31,2.33,2.26,2.32,23059400.0],["2024-11-11",2.32,2.51,2.31,2.43,11283000.0],["2024-11-12",2.4,2.51,2.39,2.42,10294400.0],["2024-11-13",2.43,2.55,2.42,2.44,14301400.0],["2024-11-14",2.44,2.48,2.4,2.4,8230800.0],["2024-11-15",2.4,2.41,2.33,2.38,7917200.0],["2024-11-18",2.38,2.42,2.34,2.39,7067400.0],["2024-11-19",2.37,2.39,2.33,2.35,6086000.0],["2024-11-20",2.34,2.35,2.29,2.31,8370700.0],["2024-11-21",2.31,2.35,2.3,2.32,9412600.0],["2024-11-22",2.32,2.37,2.31,2.35,6823700.0],["2024-11-25",2.37,2.59,2.36,2.57,18470300.0],["2024-11-26",2.55,2.59,2.49,2.57,10826300.0],["2024-11-27",2.57,2.7,2.57,2.61,16315600.0],["2024-11-29",2.63,2.63,2.54,2.57,6991900.0],["2024-12-02",2.58,2.63,2.52,2.56,11494800.0],["2024-12-03",2.53,2.61,2.51,2.54,8679900.0],["2024-12-04",2.55,2.66,2.54,2.58,14105800.0],["2024-12-05",2.6,2.68,2.54,2.58,18880500.0],["2024-12-06",2.57,2.61,2.53,2.59,10533000.0],["2024-12-09",2.62,2.95,2.62,2.94,39198200.0],["2024-12-10",2.93,2.94,2.78,2.82,17612100.0],["2024-12-11",2.83,2.84,2.73,2.78,11868200.0],["2024-12-12",2.76,2.76,2.68,2.76,12117200.0],["2024-12-13",2.75,2.81,2.66,2.69,10349300.0],["2024-12-16",2.8,3.19,2.75,3.09,31028800.0],["2024-12-17",3.0,3.25,3.0,3.2,17735200.0],["2024-12-18",3.2,3.25,2.98,3.01,16757600.0],["2024-12-19",3.04,3.08,2.96,2.98,20999500.0],["2024-12-20",3.0,3.7,2.98,3.69,40798500.0],["2024-12-23",3.67,3.8,3.61,3.79,22913600.0],["2024-12-24",3.79,3.99,3.72,3.96,14643700.0],["2024-12-26",3.95,4.06,3.91,3.95,10303600.0],["2024-12-27",3.95,3.97,3.8,3.91,14281700.0],["2024-12-30",3.84,3.89,3.75,3.83,10281100.0],["2024-12-31",3.85,3.88,3.73,3.78,13940400.0],["2025-01-02",3.82,4.1,3.78,3.82,18937800.0],["2025-01-03",3.87,3.9,3.62,3.68,16811500.0],["2025-01-06",3.85,4.12,3.81,4.09,26335800.0],["2025-01-07",4.11,4.35,3.97,4.06,22805100.0],["2025-01-08",4.0,4.1,3.88,4.05,22042700.0],["2025-01-10",3.99,4.12,3.93,4.06,20872700.0],["2025-01-13",4.02,4.04,3.86,3.94,18792900.0],["2025-01-14",3.98,4.12,3.96,4.0,17719700.0],["2025-01-15",4.07,4.23,4.03,4.14,18585500.0],["2025-01-16",4.14,4.28,4.08,4.21,13479300.0],["2025-01-17",4.25,4.26,3.96,3.99,17295400.0],["2025-01-21",4.01,4.18,3.98,4.07,18772200.0],["2025-01-22",4.07,4.15,4.05,4.09,13712900.0],["2025-01-23",4.07,4.17,4.04,4.17,14723000.0],["2025-01-24",4.14,4.23,4.12,4.17,14846000.0],["2025-01-27",4.04,4.26,3.99,4.09,24188400.0],["2025-01-28",4.08,4.43,4.06,4.33,20715800.0],["2025-01-29",4.36,4.42,4.2,4.34,26122300.0],["2025-01-30",4.34,4.54,4.31,4.41,22426000.0],["2025-01-31",4.4,4.51,4.38,4.44,27405300.0],["2025-02-03",4.21,4.39,4.12,4.31,28538600.0],["2025-02-04",4.36,4.66,4.36,4.62,24136200.0],["2025-02-05",4.65,5.09,4.63,5.08,29765000.0],["2025-02-06",5.13,5.22,5.0,5.16,28616000.0],["2025-02-07",5.18,5.34,5.09,5.25,27338100.0],["2025-02-10",5.32,5.65,5.29,5.54,31484300.0],["2025-02-11",5.5,5.57,5.23,5.27,30514200.0],["2025-02-12",5.23,5.85,5.2,5.82,35763000.0],["2025-02-13",5.98,6.0,5.65,5.91,31241500.0],["2025-02-14",5.95,6.0,5.63,5.69,23230500.0],["2025-02-18",5.76,6.24,5.73,6.07,31716500.0],["2025-02-19",6.12,6.19,5.81,5.86,26866800.0],["2025-02-20",5.76,5.81,5.39,5.58,28770500.0],["2025-02-21",5.61,5.66,5.19,5.24,33694000.0],["2025-02-24",5.27,5.51,5.04,5.36,62459800.0],["2025-02-25",5.35,5.35,4.63,4.91,66216000.0],["2025-02-26",4.98,5.12,4.93,5.05,41327800.0],["2025-02-27",5.1,5.16,4.75,4.75,62468400.0],["2025-02-28",4.65,4.82,4.59,4.71,66543300.0],["2025-03-03",4.77,4.96,4.35,4.39,43457200.0],["2025-03-04",4.25,4.46,4.17,4.42,32250700.0],["2025-03-05",4.43,4.68,4.39,4.65,18558400.0],["2025-03-06",4.5,4.69,4.38,4.41,16948500.0],["2025-03-07",4.52,4.59,4.3,4.52,17316400.0],["2025-03-10",4.32,4.37,4.09,4.19,17600200.0],["2025-03-11",4.22,4.49,4.22,4.37,14636900.0],["2025-03-12",4.5,4.53,4.26,4.37,16395600.0],["2025-03-13",4.32,4.38,4.22,4.26,10733100.0],["2025-03-14",4.36,4.54,4.34,4.54,13660200.0],["2025-03-17",4.55,4.62,4.45,4.52,17234500.0],["2025-03-18",4.5,4.5,4.33,4.41,11635800.0],["2025-03-19",4.42,4.56,4.39,4.47,12751200.0],["2025-03-20",4.4,4.52,4.39,4.42,10622000.0],["2025-03-21",4.37,4.4,4.31,4.33,15779700.0],["2025-03-24",4.43,4.52,4.39,4.44,10548400.0],["2025-03-25",4.45,4.51,4.32,4.34,9552100.0],["2025-03-26",4.33,4.37,4.11,4.15,13735100.0],["2025-03-27",4.12,4.12,3.95,3.96,13249800.0],["2025-03-28",3.94,4.02,3.88,3.92,13382600.0],["2025-03-31",3.75,3.83,3.66,3.77,19387600.0],["2025-04-01",3.79,3.84,3.67,3.73,17207800.0],["2025-04-02",3.07,3.5,2.94,3.39,33863300.0],["2025-04-03",3.2,3.26,3.09,3.14,18244400.0],["2025-04-04",2.99,3.05,2.8,3.01,16215800.0],["2025-04-07",2.82,3.2,2.81,2.96,16344000.0],["2025-04-08",3.09,3.1,2.81,2.87,17820900.0],["2025-04-09",2.84,3.33,2.83,3.29,30149000.0],["2025-04-10",3.22,3.25,3.05,3.14,18087000.0],["2025-04-11",3.14,3.19,3.05,3.16,15871900.0],["2025-04-14",3.26,3.29,3.13,3.23,14822500.0],["2025-04-15",3.22,3.29,3.19,3.23,12825100.0],["2025-04-16",3.18,3.26,3.13,3.2,9914200.0],["2025-04-17",3.18,3.24,3.15,3.17,16347500.0],["2025-04-21",3.13,3.16,3.04,3.09,10233100.0],["2025-04-22",3.18,3.25,3.15,3.17,10182900.0],["2025-04-23",3.28,3.42,3.23,3.29,18397600.0],["2025-04-24",3.32,3.4,3.3,3.38,10829100.0],["2025-04-25",3.35,3.42,3.34,3.38,9009000.0],["2025-04-28",3.4,3.45,3.33,3.4,9000400.0],["2025-04-29",3.38,3.42,3.34,3.4,7606800.0],["2025-04-30",3.32,3.4,3.27,3.4,11388700.0],["2025-05-01",3.42,3.46,3.36,3.37,7303700.0],["2025-05-02",3.41,3.55,3.4,3.49,16600900.0],["2025-05-05",3.48,3.66,3.46,3.59,12673400.0],["2025-05-06",3.56,3.68,3.5,3.61,11860300.0],["2025-05-07",3.6,3.7,3.55,3.68,11141700.0],["2025-05-08",3.83,3.95,3.78,3.8,15400600.0],["2025-05-09",3.84,3.93,3.74,3.81,51114400.0],["2025-05-12",3.95,3.99,3.79,3.88,14621100.0],["2025-05-13",3.9,3.97,3.87,3.92,9879600.0],["2025-05-14",3.95,3.97,3.85,3.88,8466600.0],["2025-05-15",3.86,3.91,3.81,3.89,8067100.0],["2025-05-16",3.89,3.95,3.85,3.94,6490300.0],["2025-05-19",3.85,3.93,3.84,3.91,4641700.0],["2025-05-20",3.9,4.03,3.89,3.93,9421900.0],["2025-05-21",3.88,4.03,3.81,3.82,15438300.0],["2025-05-22",3.81,3.91,3.73,3.87,14810800.0],["2025-05-23",3.8,3.88,3.76,3.76,13654800.0],["2025-05-27",3.85,4.16,3.83,4.13,19681400.0],["2025-05-28",4.18,4.19,3.97,4.09,14481900.0],["2025-05-29",4.14,4.18,3.98,3.99,7644300.0],["2025-05-30",3.98,4.0,3.89,3.96,9432600.0],["2025-06-02",3.93,4.05,3.87,4.04,12714800.0],["2025-06-03",4.02,4.05,3.93,3.97,11670300.0],["2025-06-04",3.94,4.04,3.94,4.01,5736000.0],["2025-06-05",4.03,4.21,4.02,4.07,16946000.0],["2025-06-06",4.09,4.16,4.03,4.13,12315400.0],["2025-06-09",4.17,4.24,4.1,4.21,9287500.0],["2025-06-10",4.21,4.24,4.11,4.14,7625700.0],["2025-06-11",4.14,4.24,4.12,4.16,8799900.0],["2025-06-12",4.14,4.22,4.09,4.19,6419100.0],["2025-06-13",4.1,4.22,4.06,4.08,18009100.0],["2025-06-16",4.12,4.36,4.11,4.34,13375900.0],["2025-06-17",4.31,4.42,4.26,4.3,17707300.0],["2025-06-18",4.32,4.42,4.26,4.32,23730100.0],["2025-06-20",4.36,4.39,4.22,4.23,18447400.0],["2025-06-23",4.19,4.34,4.13,4.32,14890600.0],["2025-06-24",4.38,4.43,4.29,4.33,18026600.0],["2025-06-25",4.81,5.32,4.81,4.87,64700200.0],["2025-06-26",4.86,4.89,4.6,4.72,37591700.0],["2025-06-27",4.72,4.73,4.45,4.54,29730800.0],["2025-06-30",4.61,4.7,4.49,4.58,31194800.0],["2025-07-01",4.58,4.58,4.3,4.34,17674100.0],["2025-07-02",4.4,4.54,4.14,4.23,18351700.0],["2025-07-03",4.25,4.42,4.24,4.35,12837700.0],["2025-07-07",4.25,4.35,4.23,4.31,12500900.0],["2025-07-08",4.34,4.34,4.21,4.21,8825800.0],["2025-07-09",4.25,4.27,4.13,4.13,9082300.0],["2025-07-10",4.13,4.19,4.07,4.11,13423900.0],["2025-07-11",4.07,4.13,4.02,4.03,10289800.0],["2025-07-14",4.02,4.08,3.96,4.03,10185000.0],["2025-07-15",4.05,4.13,4.0,4.07,9599900.0],["2025-07-16",4.08,4.12,3.98,4.04,7261900.0],["2025-07-17",4.04,4.07,3.98,4.01,6151000.0],["2025-07-18",4.02,4.03,3.89,3.91,5943300.0],["2025-07-21",3.92,3.99,3.88,3.88,7389500.0],["2025-07-22",3.88,4.01,3.83,3.96,11054500.0],["2025-07-23",4.01,4.14,3.96,4.1,16637500.0],["2025-07-24",4.1,4.11,3.95,3.96,10334100.0],["2025-07-25",3.93,3.95,3.87,3.91,5181200.0],["2025-07-28",3.91,3.93,3.83,3.83,4968600.0],["2025-07-29",3.85,3.88,3.72,3.75,8490800.0],["2025-07-30",3.74,3.8,3.7,3.74,7044800.0],["2025-07-31",3.75,3.76,3.67,3.69,6930500.0],["2025-08-01",3.62,3.65,3.55,3.61,8738400.0],["2025-08-04",3.65,3.83,3.65,3.77,12862800.0],["2025-08-05",3.75,3.77,3.67,3.74,10660300.0],["2025-08-06",3.74,3.78,3.66,3.71,10912300.0],["2025-08-07",3.71,3.72,3.57,3.66,9916100.0],["2025-08-08",3.66,3.67,3.58,3.61,5230400.0],["2025-08-11",3.61,3.69,3.57,3.58,5718400.0],["2025-08-12",3.6,3.68,3.6,3.67,5993500.0],["2025-08-13",3.67,3.78,3.64,3.77,6367700.0],["2025-08-14",3.76,3.77,3.64,3.69,5584300.0],["2025-08-15",3.67,3.71,3.65,3.66,3760700.0],["2025-08-18",3.66,3.76,3.64,3.75,6538300.0],["2025-08-19",3.75,3.76,3.65,3.66,6303000.0],["2025-08-20",3.62,3.66,3.56,3.65,8979200.0],["2025-08-21",3.6,3.66,3.59,3.65,4005800.0],["2025-08-22",3.67,3.78,3.64,3.76,4790900.0],["2025-08-25",3.76,3.77,3.7,3.75,3036800.0],["2025-08-26",3.75,3.82,3.73,3.81,7172000.0],["2025-08-27",3.91,3.93,3.82,3.85,7128900.0],["2025-08-28",3.86,3.87,3.78,3.83,5470900.0],["2025-08-29",3.83,3.95,3.79,3.83,11305200.0],["2025-09-02",3.75,3.79,3.69,3.78,6788200.0],["2025-09-03",3.77,3.79,3.72,3.77,3849300.0],["2025-09-04",3.75,3.8,3.7,3.8,4791700.0],["2025-09-05",3.82,3.88,3.76,3.88,10547900.0],["2025-09-08",3.88,3.88,3.8,3.86,4248800.0],["2025-09-09",3.86,3.87,3.71,3.75,5395100.0],["2025-09-10",3.75,3.79,3.69,3.78,4949900.0],["2025-09-11",3.76,3.87,3.76,3.87,4160600.0],["2025-09-12",3.87,3.91,3.82,3.9,5483600.0],["2025-09-15",3.95,4.05,3.94,3.97,8449600.0],["2025-09-16",4.0,4.03,3.92,4.0,5769400.0],["2025-09-17",3.97,4.07,3.95,4.01,8257900.0],["2025-09-18",4.07,4.25,4.04,4.2,13610700.0],["2025-09-19",4.23,4.24,4.18,4.21,11635400.0],["2025-09-22",4.2,4.43,4.17,4.4,16027000.0],["2025-09-23",4.45,4.46,4.2,4.27,15230100.0],["2025-09-24",4.29,4.36,4.18,4.27,12349600.0],["2025-09-25",4.31,4.66,4.19,4.65,37810200.0],["2025-09-26",4.67,5.07,4.65,4.96,31546100.0],["2025-09-29",5.0,5.03,4.92,5.0,20568300.0],["2025-09-30",4.96,4.98,4.74,4.88,13598100.0],["2025-10-01",4.83,4.86,4.72,4.79,12551200.0],["2025-10-02",4.83,4.84,4.7,4.75,9866000.0],["2025-10-03",4.66,4.68,4.46,4.5,17146000.0],["2025-10-06",4.51,4.8,4.51,4.8,12619200.0],["2025-10-07",4.8,4.81,4.61,4.65,9368800.0],["2025-10-08",4.65,4.79,4.63,4.76,9202000.0],["2025-10-09",4.76,4.88,4.69,4.85,8656700.0],["2025-10-10",4.85,4.96,4.48,4.48,12918800.0],["2025-10-13",4.54,4.58,4.44,4.55,5592700.0],["2025-10-14",4.45,4.54,4.33,4.47,8735300.0],["2025-10-15",4.53,4.6,4.43,4.52,9106500.0],["2025-10-16",4.57,4.72,4.49,4.52,10590300.0],["2025-10-17",4.45,4.54,4.42,4.49,8388100.0],["2025-10-20",4.53,4.64,4.49,4.58,6833700.0],["2025-10-21",4.56,4.67,4.51,4.64,8806000.0],["2025-10-22",4.62,5.09,4.45,4.51,23864400.0],["2025-10-23",4.53,4.65,4.51,4.61,5759400.0],["2025-10-24",4.63,4.86,4.61,4.78,8799200.0],["2025-10-27",4.83,4.85,4.72,4.8,7342300.0],["2025-10-28",4.83,4.91,4.72,4.84,12704000.0],["2025-10-29",4.86,4.91,4.74,4.83,10364900.0],["2025-10-30",4.78,4.94,4.76,4.77,7915900.0],["2025-10-31",4.79,4.91,4.77,4.88,8020400.0],["2025-11-03",4.88,4.93,4.71,4.8,10498700.0],["2025-11-04",4.66,4.79,4.57,4.67,12150300.0],["2025-11-05",4.6,4.77,4.54,4.75,9036400.0],["2025-11-06",4.76,4.78,4.57,4.62,6827400.0],["2025-11-07",4.54,4.6,4.44,4.56,10556900.0],["2025-11-10",4.61,4.66,4.56,4.63,6063000.0],["2025-11-11",4.61,4.62,4.53,4.56,5333200.0],["2025-11-12",4.54,4.56,4.46,4.49,7384700.0],["2025-11-13",4.46,4.46,4.28,4.35,8472800.0],["2025-11-14",4.22,4.31,4.19,4.31,14136400.0],["2025-11-17",4.3,4.33,4.14,4.16,7002200.0],["2025-11-18",4.1,4.35,4.1,4.3,8462000.0],["2025-11-19",4.3,4.33,4.19,4.22,6360300.0],["2025-11-20",4.31,4.35,4.13,4.13,8352200.0],["2025-11-21",4.12,4.21,4.05,4.17,8654700.0],["2025-11-24",4.21,4.29,4.14,4.15,10178900.0],["2025-11-25",4.07,4.09,3.98,4.0,9701500.0],["2025-11-26",4.0,4.12,4.0,4.07,8354300.0],["2025-11-28",4.09,4.12,4.06,4.08,3334200.0],["2025-12-01",4.03,4.03,3.94,3.98,6929100.0],["2025-12-02",4.02,4.1,4.0,4.06,4806200.0],["2025-12-03",4.04,4.18,4.02,4.18,3984700.0],["2025-12-04",4.16,4.26,4.12,4.25,5835100.0],["2025-12-05",4.26,4.36,4.23,4.32,5118600.0],["2025-12-08",4.35,4.43,4.34,4.41,4295500.0],["2025-12-09",4.38,4.44,4.36,4.41,6338300.0],["2025-12-10",4.41,4.44,4.34,4.38,4136000.0],["2025-12-11",4.37,4.42,4.29,4.35,3818200.0],["2025-12-12",4.35,4.36,4.2,4.28,5618300.0],["2025-12-15",4.31,4.45,4.25,4.25,9832600.0],["2025-12-16",4.23,4.44,4.23,4.39,9717900.0],["2025-12-17",4.4,4.44,4.2,4.26,14692900.0],["2025-12-18",4.31,4.43,4.28,4.33,20877900.0],["2025-12-19",4.08,4.1,3.71,3.77,42669500.0],["2025-12-22",3.81,3.99,3.76,3.95,13290600.0],["2025-12-23",3.91,4.11,3.91,4.0,8761100.0],["2025-12-24",3.96,4.0,3.94,3.99,2241500.0],["2025-12-26",3.96,3.98,3.9,3.97,4794800.0],["2025-12-29",3.92,3.99,3.86,3.88,5517900.0],["2025-12-30",3.87,3.88,3.78,3.79,7408900.0],["2025-12-31",3.79,3.87,3.76,3.79,8297200.0],["2026-01-02",3.82,3.86,3.77,3.8,5526000.0],["2026-01-05",3.81,3.95,3.79,3.88,10332700.0],["2026-01-06",3.88,3.94,3.84,3.92,6598700.0],["2026-01-07",3.95,4.0,3.82,3.89,12096300.0],["2026-01-08",3.88,3.89,3.79,3.86,11226500.0],["2026-01-09",3.86,3.89,3.82,3.84,5910900.0],["2026-01-12",3.83,4.03,3.79,4.0,9727100.0],["2026-01-13",4.0,4.08,3.9,3.93,7867700.0],["2026-01-14",3.92,3.93,3.81,3.87,8587100.0],["2026-01-15",3.88,3.96,3.88,3.92,6240500.0],["2026-01-16",3.92,3.94,3.86,3.88,5975800.0],["2026-01-20",3.79,3.89,3.78,3.83,7612500.0],["2026-01-21",3.83,3.85,3.72,3.8,8044100.0],["2026-01-22",3.85,3.88,3.82,3.82,5182800.0],["2026-01-23",3.81,3.91,3.8,3.82,5951100.0],["2026-01-26",3.82,3.86,3.78,3.81,3758800.0],["2026-01-27",3.84,3.85,3.76,3.8,7637700.0],["2026-01-28",3.79,3.84,3.74,3.75,4869500.0],["2026-01-29",3.72,3.76,3.59,3.66,6175000.0],["2026-01-30",3.62,3.67,3.55,3.57,7902400.0],["2026-02-02",3.55,3.6,3.55,3.56,5271200.0],["2026-02-03",3.57,3.57,3.36,3.39,8827700.0],["2026-02-04",3.4,3.48,3.34,3.46,11463700.0],["2026-02-05",3.4,3.49,3.35,3.39,10432100.0],["2026-02-06",3.45,3.52,3.43,3.46,6374500.0],["2026-02-09",3.46,3.49,3.43,3.47,5415400.0],["2026-02-10",3.49,3.59,3.48,3.52,4605300.0],["2026-02-11",3.51,3.53,3.4,3.49,5935500.0],["2026-02-12",3.5,3.51,3.37,3.41,6289600.0],["2026-02-13",3.43,3.52,3.41,3.46,6330900.0],["2026-02-17",3.44,3.46,3.38,3.42,4514600.0],["2026-02-18",3.42,3.46,3.38,3.43,4017700.0],["2026-02-19",3.43,3.45,3.39,3.43,4357600.0],["2026-02-20",3.43,3.49,3.41,3.45,5555800.0],["2026-02-23",3.41,3.44,3.31,3.32,6007400.0],["2026-02-24",3.31,3.43,3.3,3.38,6594300.0],["2026-02-25",3.38,3.44,3.35,3.42,3417700.0],["2026-02-26",3.44,3.53,3.42,3.51,5210200.0],["2026-02-27",3.46,3.48,3.36,3.39,5636200.0],["2026-03-02",3.32,3.42,3.3,3.4,5941800.0],["2026-03-03",3.29,3.45,3.27,3.41,6857500.0],["2026-03-04",3.42,3.55,3.39,3.48,6634800.0],["2026-03-05",3.47,3.59,3.47,3.55,5726800.0],["2026-03-06",3.5,3.53,3.42,3.44,5646600.0],["2026-03-09",3.4,3.5,3.36,3.48,5802000.0],["2026-03-10",3.5,3.51,3.44,3.45,6138400.0],["2026-03-11",3.47,3.53,3.42,3.5,4804800.0],["2026-03-12",3.46,3.51,3.41,3.42,6506400.0],["2026-03-13",3.44,3.46,3.32,3.34,5305500.0],["2026-03-16",3.34,3.39,3.28,3.3,8476700.0],["2026-03-17",3.31,3.43,3.31,3.33,11536000.0],["2026-03-18",3.31,3.39,3.3,3.3,6880300.0],["2026-03-19",3.26,3.33,3.24,3.3,9902800.0],["2026-03-20",3.29,3.31,3.2,3.22,27513600.0],["2026-03-23",3.24,3.37,3.24,3.32,9126800.0],["2026-03-24",3.3,3.32,3.21,3.23,11412800.0],["2026-03-25",3.26,3.36,3.26,3.29,11967500.0],["2026-03-26",3.26,3.38,3.24,3.25,6751000.0],["2026-03-27",3.25,3.25,3.13,3.16,9686300.0],["2026-03-30",3.17,3.22,3.12,3.15,9008400.0],["2026-03-31",3.2,3.27,3.18,3.24,9018300.0],["2026-04-01",3.28,3.39,3.22,3.36,6744800.0],["2026-04-02",3.29,3.48,3.27,3.46,7822700.0],["2026-04-06",3.48,3.59,3.47,3.55,7688800.0],["2026-04-07",3.53,3.54,3.44,3.48,9761000.0],["2026-04-08",3.63,3.65,3.51,3.53,8041300.0],["2026-04-09",3.82,4.04,3.73,3.82,23459500.0],["2026-04-10",3.9,3.91,3.73,3.84,20570100.0],["2026-04-13",3.81,3.89,3.76,3.87,14671000.0],["2026-04-14",3.94,4.05,3.92,3.97,10607900.0],["2026-04-15",4.03,4.14,4.01,4.11,8519400.0],["2026-04-16",4.15,4.72,4.13,4.69,22010200.0],["2026-04-17",4.68,4.94,4.68,4.86,22597400.0],["2026-04-20",4.88,5.71,4.88,5.5,56823200.0],["2026-04-21",5.5,5.69,5.23,5.61,37864500.0],["2026-04-22",5.67,5.79,5.37,5.43,18147500.0],["2026-04-23",5.32,5.39,5.14,5.27,19022300.0],["2026-04-24",5.38,5.41,4.96,5.09,15547400.0],["2026-04-27",5.09,5.32,5.05,5.32,10416800.0],["2026-04-28",5.26,5.32,5.11,5.14,7637600.0],["2026-04-29",5.12,5.44,5.03,5.38,17196200.0],["2026-04-30",5.39,5.51,5.22,5.4,15615600.0],["2026-05-01",5.51,5.63,5.28,5.42,16689800.0],["2026-05-04",6.1,6.24,5.55,5.58,54371300.0],["2026-05-05",5.75,5.88,5.49,5.6,27155800.0],["2026-05-06",5.56,6.06,5.36,5.99,27525700.0],["2026-05-07",6.04,6.15,5.83,6.1,27323900.0],["2026-05-08",6.25,6.61,6.08,6.37,56713600.0],["2026-05-11",6.42,6.52,6.12,6.22,27888300.0],["2026-05-12",6.12,6.23,5.88,6.22,19197600.0],["2026-05-13",6.26,6.34,6.0,6.1,16065400.0],["2026-05-14",6.1,6.4,6.06,6.18,22046800.0],["2026-05-15",6.07,6.3,5.96,6.19,19598700.0],["2026-05-18",6.15,6.64,6.11,6.38,24303600.0],["2026-05-19",6.29,6.44,6.08,6.21,20610800.0],["2026-05-20",6.28,6.38,6.1,6.2,36234400.0],["2026-05-21",6.17,6.73,6.1,6.65,27469200.0],["2026-05-22",6.77,8.03,6.7,7.91,57770300.0],["2026-05-26",8.51,8.6,7.98,8.42,59276300.0],["2026-05-27",8.22,8.86,7.88,8.67,51637700.0],["2026-05-28",8.58,9.03,8.36,8.78,32310400.0],["2026-05-29",9.09,9.31,8.72,9.0,45113600.0],["2026-06-01",9.29,9.84,8.92,9.72,45260800.0],["2026-06-02",9.58,10.33,9.28,10.32,56395600.0],["2026-06-03",10.5,10.73,9.73,10.18,90583700.0],["2026-06-04",9.62,10.93,9.58,10.34,97318200.0],["2026-06-05",10.06,10.12,9.13,9.41,70458600.0],["2026-06-08",9.49,9.88,8.99,9.29,31169600.0],["2026-06-09",9.44,9.5,8.2,8.84,52015300.0],["2026-06-10",8.7,9.32,8.7,8.82,28379900.0],["2026-06-11",8.76,9.34,8.75,9.29,29720300.0],["2026-06-12",9.29,9.51,9.05,9.19,22202900.0],["2026-06-15",9.4,9.69,9.21,9.24,26697000.0],["2026-06-16",9.14,9.33,8.98,9.17,22520600.0],["2026-06-17",9.17,9.39,8.83,8.83,22729900.0],["2026-06-18",9.0,9.05,8.21,8.38,32461100.0],["2026-06-22",8.42,9.18,8.36,8.79,33245600.0],["2026-06-23",8.55,8.98,8.49,8.82,24723400.0],["2026-06-24",8.96,9.38,8.55,8.62,39015000.0],["2026-06-25",9.72,10.68,9.52,10.34,72343200.0],["2026-06-26",10.08,11.49,9.91,11.4,57813400.0],["2026-06-29",11.32,12.61,11.31,12.48,47655300.0],["2026-06-30",12.2,12.93,12.08,12.65,35775900.0],["2026-07-01",12.55,13.59,12.46,12.81,40466900.0],["2026-07-02",12.86,13.03,11.2,11.51,50858100.0],["2026-07-06",11.27,12.075,11.15,11.38,21200965.462104],["2026-07-07",11.095,11.5,10.66,11.1,33870498.057923],["2026-07-08",10.9,11.18,10.8,11.12,22513068.171697],["2026-07-09",11.32,11.6599,11.12,11.43,24365895.714072],["2026-07-10",11.32,11.45,10.86,10.97,17646535.911885],["2026-07-13",10.9,11.02,10.33,10.71,25904780.073778],["2026-07-14",10.69,11.41,10.62,11.01,22193601.256849],["2026-07-15",11.11,11.2,10.39,10.64,24694167.636394],["2026-07-16",10.44,10.5065,9.0501,9.16,29055794.198224],["2026-07-17",8.96,9.28,8.82,8.99,22927157.542976],["2026-07-20",8.88,9.225,8.75,8.83,19693365.641144],["2026-07-21",8.99,9.05,8.79,8.99,20523025.168503],["2026-07-22",8.84,9.12,8.73,8.95,12083210.925987],["2026-07-23",8.82,8.9,8.36,8.63,16551053.924128],["2026-07-24",8.72,8.785,8.39,8.54,13985099.370881],["2026-07-27",8.7,8.82,8.22,8.42,13752342.713988],["2026-07-28",8.2,8.27,7.71,8.09,21002261.219065],["2026-07-29",8.16,8.27,7.755,7.81,13601892.391868],["2026-07-30",8.04,8.59,7.975,8.44,18139638.771334],["2026-07-31",8.7,8.81,8.352,8.5,16218008.242371],["2026-08-03",8.4,8.66,8.2203,8.52,9635114.329945],["2026-08-04",8.71,8.94,8.65,8.87,13015363.772594],["2026-08-05",8.81,9.085,8.73,8.73,9933737.269708],["2026-08-06",8.51,8.9963,8.395,8.78,9047202.127385],["2026-08-07",8.99,9.34,8.87,8.98,10386850.368801],["2026-08-10",8.94,9.12,8.895,8.975,3823631.042173],["2026-08-11",8.9,9.255,8.8452,8.98,10001349.517867],["2026-08-12",9.2,9.21,8.77,8.77,10687109.72746],["2026-08-13",8.81,9.08,8.745,8.99,11407337.708223],["2026-08-14",9.04,9.05,8.79,8.9,7606599.352766]]}