{"t":"CBRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-06-10",6.3333,6.3367,6.0333,6.1167,35097600.0],["2004-06-14",6.0833,6.1267,6.0533,6.0667,2313600.0],["2004-06-15",6.07,6.25,6.07,6.25,2499600.0],["2004-06-16",6.25,6.3667,6.25,6.3333,2810100.0],["2004-06-17",6.3533,6.3667,6.2667,6.35,1390200.0],["2004-06-18",6.35,6.3967,6.3333,6.3433,708300.0],["2004-06-21",6.33,6.3667,6.3,6.3633,508500.0],["2004-06-22",6.33,6.3633,6.3,6.3533,1125900.0],["2004-06-23",6.2833,6.2967,6.1567,6.2967,1033500.0],["2004-06-24",6.2667,6.35,6.25,6.3333,857700.0],["2004-06-25",6.3333,6.35,6.25,6.3333,809100.0],["2004-06-28",6.25,6.3567,6.2167,6.3333,1184400.0],["2004-06-29",6.3333,6.3667,6.3333,6.3667,608700.0],["2004-06-30",6.35,6.4,6.3467,6.3667,552600.0],["2004-07-01",6.35,6.3833,6.3333,6.3667,380100.0],["2004-07-02",6.35,6.3833,6.2667,6.3833,246600.0],["2004-07-06",6.3533,6.3667,6.3333,6.3633,137100.0],["2004-07-07",6.34,6.35,6.3333,6.35,181200.0],["2004-07-08",6.3633,6.3633,6.3367,6.35,190500.0],["2004-07-09",6.35,6.3567,6.3333,6.3333,226500.0],["2004-07-12",6.3333,6.35,6.3033,6.3033,176700.0],["2004-07-13",6.2833,6.3533,6.26,6.3533,578100.0],["2004-07-14",6.34,6.3733,6.3233,6.3667,303600.0],["2004-07-15",6.3433,6.35,6.3033,6.35,312900.0],["2004-07-16",6.3433,6.36,6.3,6.3,268800.0],["2004-07-19",6.3,6.3333,6.2933,6.3333,212700.0],["2004-07-20",6.3267,6.3467,6.29,6.3333,505200.0],["2004-07-21",6.3267,6.35,6.3233,6.3367,165000.0],["2004-07-22",6.3333,6.4067,6.3233,6.4067,231000.0],["2004-07-23",6.25,6.3,6.1633,6.3,1555800.0],["2004-07-26",6.2167,6.26,6.2133,6.26,420900.0],["2004-07-27",6.2567,6.28,6.2567,6.26,113700.0],["2004-07-28",6.2533,6.3033,6.2333,6.2867,131100.0],["2004-07-29",6.2567,6.3,6.2567,6.3,91800.0],["2004-07-30",6.3,6.3467,6.2767,6.3133,1072200.0],["2004-08-02",6.2967,6.3467,6.2833,6.34,203100.0],["2004-08-03",6.34,6.4067,6.3333,6.39,222900.0],["2004-08-04",6.35,6.3667,6.3267,6.35,386400.0],["2004-08-05",6.5,6.6667,6.3867,6.57,1145100.0],["2004-08-06",6.5333,6.5333,6.4333,6.4733,144900.0],["2004-08-09",6.44,6.44,6.3567,6.36,469800.0],["2004-08-10",6.3333,6.48,6.3333,6.4333,328800.0],["2004-08-11",6.45,6.48,6.4167,6.4333,138900.0],["2004-08-12",6.45,6.5,6.4167,6.4167,279600.0],["2004-08-13",6.45,6.4533,6.3733,6.4,420300.0],["2004-08-16",6.35,6.4167,6.35,6.3867,473700.0],["2004-08-17",6.3867,6.3967,6.2567,6.2833,743400.0],["2004-08-18",6.3,6.3167,6.26,6.3033,68100.0],["2004-08-19",6.3033,6.4067,6.3033,6.3733,119700.0],["2004-08-20",6.3933,6.4667,6.38,6.4667,150300.0],["2004-08-23",6.4333,6.4367,6.35,6.3933,663300.0],["2004-08-24",6.3967,6.4433,6.35,6.4333,185400.0],["2004-08-25",6.45,6.4667,6.3733,6.4467,91800.0],["2004-08-26",6.4667,6.4967,6.4467,6.48,188100.0],["2004-08-27",6.48,6.4967,6.4167,6.4433,211800.0],["2004-08-30",6.46,6.4767,6.4233,6.4733,63300.0],["2004-08-31",6.4733,6.5333,6.4667,6.4967,717900.0],["2004-09-01",6.5333,6.6133,6.5333,6.58,650400.0],["2004-09-02",6.5467,6.6667,6.5467,6.6567,1025700.0],["2004-09-03",6.6667,6.9667,6.63,6.8667,161100.0],["2004-09-07",6.9,6.9233,6.8467,6.9133,445200.0],["2004-09-08",6.8333,6.8433,6.7667,6.7733,191700.0],["2004-09-09",6.8567,7.2367,6.8567,7.1333,963000.0],["2004-09-10",7.1667,7.5333,7.1667,7.4533,961800.0],["2004-09-13",7.6133,7.6333,7.4533,7.52,852000.0],["2004-09-14",7.4667,7.63,7.4433,7.59,709200.0],["2004-09-15",7.56,7.5833,7.4833,7.4967,530700.0],["2004-09-16",7.4967,7.4967,7.35,7.3967,688800.0],["2004-09-17",7.3767,7.3767,7.3,7.3333,565200.0],["2004-09-20",7.3667,7.56,7.3667,7.4667,696600.0],["2004-09-21",7.45,7.5,7.4233,7.4533,571200.0],["2004-09-22",7.4333,7.5,7.4267,7.4833,474300.0],["2004-09-23",7.4833,7.7033,7.44,7.6467,972600.0],["2004-09-24",7.6,7.6,7.4533,7.5333,503700.0],["2004-09-27",7.5,7.6,7.47,7.5367,965100.0],["2004-09-28",7.6033,7.7267,7.5267,7.6933,1164000.0],["2004-09-29",7.7267,7.88,7.7,7.88,1621200.0],["2004-09-30",7.8667,7.8667,7.6667,7.7,3964200.0],["2004-10-01",7.7,7.8533,7.6467,7.8367,1491300.0],["2004-10-04",8.0,8.2533,7.9833,8.14,1009200.0],["2004-10-05",8.1533,8.2667,8.0833,8.0833,797400.0],["2004-10-06",8.1,8.16,8.0833,8.1033,382500.0],["2004-10-07",8.2833,8.3333,8.1333,8.24,991200.0],["2004-10-08",8.2567,8.4,8.2567,8.3,425100.0],["2004-10-11",8.3167,8.4733,8.3167,8.4433,148500.0],["2004-10-12",8.41,8.41,8.2333,8.3333,627300.0],["2004-10-13",8.3333,8.39,8.2433,8.2667,451200.0],["2004-10-14",8.2667,8.3333,8.2633,8.3,192900.0],["2004-10-15",8.2967,8.3,8.04,8.04,520800.0],["2004-10-18",8.0167,8.2033,7.9167,8.14,337200.0],["2004-10-19",8.1667,8.1833,8.0833,8.15,474600.0],["2004-10-20",8.1333,8.3867,8.0967,8.3633,223500.0],["2004-10-21",8.3567,8.4633,8.28,8.4367,101100.0],["2004-10-22",8.4167,8.58,8.25,8.34,231900.0],["2004-10-25",8.3367,8.4233,8.3333,8.3867,170700.0],["2004-10-26",8.4,8.4633,8.1967,8.4633,373800.0],["2004-10-27",8.4667,8.7367,8.4667,8.7167,408900.0],["2004-10-28",8.7,8.8633,8.5967,8.73,320100.0],["2004-10-29",8.6667,8.6667,8.4567,8.6333,303000.0],["2004-11-01",8.6667,8.7167,8.4733,8.5633,546300.0],["2004-11-02",8.5667,8.74,8.55,8.6333,646800.0],["2004-11-03",8.6667,8.8167,8.6667,8.7933,304200.0],["2004-11-04",8.8167,8.9833,8.75,8.8833,402900.0],["2004-11-05",8.95,9.0,8.8667,8.9333,190800.0],["2004-11-08",8.9433,9.0,8.91,8.96,194700.0],["2004-11-09",8.9867,8.9867,8.5433,8.5433,447300.0],["2004-11-10",8.5333,8.7567,8.5133,8.7,261300.0],["2004-11-11",8.6333,8.7267,8.6167,8.6933,1023900.0],["2004-11-12",8.6667,8.81,8.6667,8.8,208200.0],["2004-11-15",8.5333,8.6333,8.37,8.5033,375300.0],["2004-11-16",8.45,8.6167,8.42,8.6167,321900.0],["2004-11-17",8.65,8.78,8.5267,8.6167,222600.0],["2004-11-18",8.6533,8.7267,8.5833,8.5867,339900.0],["2004-11-19",8.5867,8.6633,8.5667,8.5933,186300.0],["2004-11-22",8.5967,8.6833,8.5233,8.6833,300300.0],["2004-11-23",8.6667,8.7667,8.5,8.62,516600.0],["2004-11-24",8.6367,8.8033,8.6167,8.79,353100.0],["2004-11-26",8.8,8.9767,8.7667,8.9667,26400.0],["2004-11-29",8.9667,8.98,8.64,8.94,347100.0],["2004-11-30",8.94,9.0333,8.8333,9.03,681300.0],["2004-12-01",9.03,9.6633,8.9833,9.6333,572700.0],["2004-12-02",9.6333,10.1967,9.6167,10.0433,1611600.0],["2004-12-03",10.04,10.5833,9.8833,10.2667,1650900.0],["2004-12-06",10.27,10.5333,10.03,10.03,2100600.0],["2004-12-07",10.03,10.2267,9.3333,9.3533,4037400.0],["2004-12-08",9.3667,9.8133,9.3333,9.8,17217000.0],["2004-12-09",9.8,10.0,9.6167,9.9433,2683200.0],["2004-12-10",9.9333,9.9933,9.7,9.97,823200.0],["2004-12-13",9.9833,9.9833,9.8,9.91,714600.0],["2004-12-14",9.9167,10.0667,9.9,10.0133,1304100.0],["2004-12-15",10.0467,10.2167,9.9333,10.11,1703700.0],["2004-12-16",10.11,10.11,9.7033,10.0167,1505100.0],["2004-12-17",9.9933,10.0867,9.8167,9.9333,1064100.0],["2004-12-20",9.9333,9.9333,9.5933,9.8567,885300.0],["2004-12-21",9.9,10.1333,9.8467,10.0667,1156500.0],["2004-12-22",10.7,10.7,10.2,10.3267,1393200.0],["2004-12-23",10.4,10.8733,10.4,10.7867,2092500.0],["2004-12-27",10.8833,10.9,10.5667,10.6367,946200.0],["2004-12-28",10.6433,10.8933,10.3667,10.7533,1081200.0],["2004-12-29",10.75,11.04,10.72,10.9667,1233600.0],["2004-12-30",11.0833,11.3333,11.0833,11.3033,1058100.0],["2004-12-31",11.3033,11.3633,11.11,11.1833,536700.0],["2005-01-03",11.1833,11.1833,10.6667,10.9833,1862400.0],["2005-01-04",10.9833,10.9833,10.7767,10.92,1307400.0],["2005-01-05",10.96,10.9667,10.4,10.6067,2315100.0],["2005-01-06",10.5867,10.8,10.5667,10.7233,1278300.0],["2005-01-07",10.7433,10.8333,10.6067,10.7333,902400.0],["2005-01-10",10.71,11.31,10.71,11.1533,1239300.0],["2005-01-11",11.15,11.1833,10.8333,10.9167,767400.0],["2005-01-12",10.9,11.3167,10.8533,11.25,1183200.0],["2005-01-13",11.1833,11.3,10.99,11.2167,554400.0],["2005-01-14",11.1667,11.33,11.15,11.3167,723600.0],["2005-01-18",11.3167,11.7167,11.2333,11.61,841500.0],["2005-01-19",11.5333,11.54,11.2833,11.4,1077000.0],["2005-01-20",11.3,11.3733,11.0667,11.0667,543300.0],["2005-01-21",11.07,11.2,10.9333,11.1767,621300.0],["2005-01-24",11.2333,11.3333,10.97,11.1133,470700.0],["2005-01-25",11.0933,11.2833,10.9333,11.0,1014000.0],["2005-01-26",11.0,11.2433,10.9,11.2,860400.0],["2005-01-27",11.18,11.23,11.0667,11.1,330600.0],["2005-01-28",11.0167,11.3333,10.8367,11.1533,726000.0],["2005-01-31",11.1867,11.6867,11.0567,11.6633,1159800.0],["2005-02-01",11.6633,11.8333,11.6,11.83,1898700.0],["2005-02-02",11.8333,11.9,11.55,11.7167,1202400.0],["2005-02-03",12.0533,12.5667,11.86,12.5233,1690200.0],["2005-02-04",12.6833,12.95,12.3,12.3467,2013600.0],["2005-02-07",12.33,12.3333,11.9733,12.04,1659300.0],["2005-02-08",12.0833,12.3333,12.0767,12.3333,1152000.0],["2005-02-09",12.3333,12.3333,12.1667,12.25,501000.0],["2005-02-10",12.1667,12.3133,12.0333,12.22,264300.0],["2005-02-11",12.1833,12.6333,12.08,12.6333,1314900.0],["2005-02-14",12.6667,12.7667,12.5667,12.6933,816000.0],["2005-02-15",12.6667,12.76,12.3333,12.59,570300.0],["2005-02-16",12.54,12.7767,12.2233,12.76,868800.0],["2005-02-17",12.6167,12.62,12.2567,12.57,1775100.0],["2005-02-18",12.5667,12.63,12.25,12.3333,855600.0],["2005-02-22",12.3333,12.5,12.08,12.2667,898800.0],["2005-02-23",12.2667,12.4133,11.87,12.0167,1391700.0],["2005-02-24",11.9333,12.24,11.6667,12.1833,1003500.0],["2005-02-25",12.1833,12.36,12.0333,12.1333,480600.0],["2005-02-28",12.15,12.15,12.0,12.0267,569400.0],["2005-03-01",12.0033,12.1333,11.95,12.0667,1119900.0],["2005-03-02",12.0667,12.3,12.02,12.17,462000.0],["2005-03-03",12.2,12.2333,12.0,12.17,660600.0],["2005-03-04",12.1933,12.3333,12.1933,12.3333,1534800.0],["2005-03-07",12.3833,12.6,12.25,12.3,1016100.0],["2005-03-08",12.1333,12.2467,12.0,12.0233,1409400.0],["2005-03-09",11.9167,11.95,11.1667,11.7333,1969500.0],["2005-03-10",11.5,11.7833,10.94,11.5733,3408600.0],["2005-03-11",11.5233,11.66,11.5,11.52,576300.0],["2005-03-14",11.4967,11.5633,11.4233,11.5,482400.0],["2005-03-15",11.4167,11.6333,11.4167,11.4533,433800.0],["2005-03-16",11.4,11.55,11.07,11.5167,1394400.0],["2005-03-17",11.5067,11.76,11.47,11.63,759000.0],["2005-03-18",11.7,11.75,11.51,11.6467,775500.0],["2005-03-21",11.66,11.7133,11.34,11.4167,491700.0],["2005-03-22",11.3833,11.82,11.3833,11.6733,883800.0],["2005-03-23",11.6733,11.6733,11.2733,11.5833,630300.0],["2005-03-24",11.6167,11.93,11.5867,11.8533,1176900.0],["2005-03-28",11.92,12.04,11.7833,11.83,729900.0],["2005-03-29",11.75,11.7667,11.4067,11.4167,1205700.0],["2005-03-30",11.43,11.5933,11.43,11.5667,797100.0],["2005-03-31",11.57,11.7233,11.57,11.6633,624300.0],["2005-04-01",11.6667,11.6667,11.5167,11.6267,801600.0],["2005-04-04",11.6,11.6,11.1333,11.4,1060500.0],["2005-04-05",11.45,11.5333,11.3833,11.3833,833700.0],["2005-04-06",11.3333,11.43,11.25,11.2833,692700.0],["2005-04-07",11.2867,11.5967,11.25,11.45,321600.0],["2005-04-08",11.3,11.5333,11.28,11.3933,505800.0],["2005-04-11",11.4833,11.6667,11.3,11.5867,600900.0],["2005-04-12",11.5867,11.6667,11.2567,11.6633,417300.0],["2005-04-13",11.5667,11.5967,10.9433,11.1067,1167600.0],["2005-04-14",11.19,11.3733,11.15,11.2533,681000.0],["2005-04-15",11.2533,11.2533,10.8333,10.9133,1033800.0],["2005-04-18",10.95,10.95,10.5833,10.8833,863100.0],["2005-04-19",10.9333,11.0833,10.9333,11.0,856800.0],["2005-04-20",11.1,11.2667,11.0833,11.11,509100.0],["2005-04-21",11.2667,11.3333,11.1,11.3167,633900.0],["2005-04-22",11.5,11.8333,11.4467,11.47,1163400.0],["2005-04-25",11.5333,11.75,11.5167,11.6867,1009500.0],["2005-04-26",11.7,11.7667,11.46,11.4867,693000.0],["2005-04-27",11.4867,11.7167,11.4,11.6667,781500.0],["2005-04-28",11.6333,11.6333,10.9833,10.9867,1559100.0],["2005-04-29",11.6333,11.8267,11.4267,11.5833,3003600.0],["2005-05-02",11.6333,11.9133,11.6333,11.76,1546200.0],["2005-05-03",11.7667,11.88,11.6767,11.8267,1426500.0],["2005-05-04",11.91,11.9333,11.6333,11.7667,1039500.0],["2005-05-05",11.9333,11.9333,11.4133,11.45,2123400.0],["2005-05-06",11.45,11.5967,11.4167,11.46,1427400.0],["2005-05-09",11.5,11.6167,11.4333,11.6033,1029900.0],["2005-05-10",11.6333,11.6333,11.37,11.4,671700.0],["2005-05-11",11.4033,11.48,11.3067,11.48,764400.0],["2005-05-12",11.4667,11.5467,11.3467,11.3733,1263000.0],["2005-05-13",11.3733,11.48,11.0767,11.2,1197600.0],["2005-05-16",11.1667,11.3033,11.0367,11.3,1226700.0],["2005-05-17",11.2167,11.4267,11.0833,11.3867,1598700.0],["2005-05-18",11.4533,11.8167,11.4533,11.8,1393200.0],["2005-05-19",12.0,12.5,11.9667,12.4067,6691800.0],["2005-05-20",12.4833,12.65,12.34,12.4,2921100.0],["2005-05-23",12.65,12.9833,12.5833,12.8133,5915400.0],["2005-05-24",12.8,13.0,12.5567,12.9667,3076800.0],["2005-05-25",13.0,13.1,12.6767,12.71,1152600.0],["2005-05-26",12.6533,12.95,12.4967,12.9,2093700.0],["2005-05-27",12.9833,13.0033,12.81,12.96,1019100.0],["2005-05-31",12.9833,12.9833,12.82,12.82,985800.0],["2005-06-01",12.82,13.3633,12.4933,12.5733,3531000.0],["2005-06-02",12.6033,12.9167,12.6,12.8733,986700.0],["2005-06-03",12.94,13.1267,12.7367,12.8467,1059900.0],["2005-06-06",12.8333,13.0333,12.8333,13.0067,791400.0],["2005-06-07",13.04,13.2,12.9,12.95,1761000.0],["2005-06-08",12.9533,13.1433,12.8333,12.9867,1079400.0],["2005-06-09",13.0167,13.3167,12.9,13.3033,3742800.0],["2005-06-10",13.3267,13.3267,12.9033,12.9833,926100.0],["2005-06-13",13.0167,13.1667,12.85,12.9667,2606400.0],["2005-06-14",12.9667,12.97,12.76,12.9067,1460100.0],["2005-06-15",12.9,13.0633,12.75,13.0367,1056900.0],["2005-06-16",13.05,13.1667,12.91,13.0733,709500.0],["2005-06-17",13.1667,13.6133,13.1033,13.3767,3363600.0],["2005-06-20",13.7167,14.0767,13.6267,13.8,3959100.0],["2005-06-21",13.9,13.9,13.5167,13.6033,1820100.0],["2005-06-22",13.6867,13.7067,13.4133,13.6667,1078500.0],["2005-06-23",13.6933,13.8333,13.5267,13.72,1056300.0],["2005-06-24",13.7867,14.1167,13.6667,14.1167,5154300.0],["2005-06-27",14.15,14.4233,14.1267,14.36,2942100.0],["2005-06-28",14.3833,14.7333,14.31,14.6667,2240400.0],["2005-06-29",14.6667,14.6833,14.2433,14.38,1329000.0],["2005-06-30",14.5,14.6667,14.44,14.62,1010100.0],["2005-07-01",14.65,14.66,13.8033,14.3767,1823100.0],["2005-07-05",14.3767,14.6433,14.2933,14.5967,823800.0],["2005-07-06",14.5967,14.7733,14.5767,14.76,1194900.0],["2005-07-07",14.4667,14.9533,14.3333,14.7733,1154100.0],["2005-07-08",14.7733,14.8967,14.6633,14.8067,1763400.0],["2005-07-11",14.8067,15.2333,14.8067,15.1133,1335600.0],["2005-07-12",15.1467,15.23,14.88,15.14,1650600.0],["2005-07-13",14.95,14.9533,14.34,14.5267,3924000.0],["2005-07-14",14.31,14.4867,13.6667,14.0533,3397500.0],["2005-07-15",14.05,14.1467,13.9967,14.05,951600.0],["2005-07-18",13.8833,14.1667,13.8167,14.08,817500.0],["2005-07-19",14.2133,14.6633,14.2033,14.5033,968400.0],["2005-07-20",14.4,14.4667,14.2667,14.39,613200.0],["2005-07-21",14.3333,14.3767,14.1167,14.1833,757200.0],["2005-07-22",14.2167,14.2967,14.12,14.1833,372600.0],["2005-07-25",14.0833,14.2333,13.9167,14.1167,967500.0],["2005-07-26",14.0067,14.3767,13.8467,14.2033,1589400.0],["2005-07-27",14.2033,14.9433,13.9367,14.8967,1772400.0],["2005-07-28",15.03,15.3233,14.8667,15.2567,1660800.0],["2005-07-29",15.2667,15.4667,15.2367,15.3467,1584600.0],["2005-08-01",15.6,15.6733,15.15,15.22,1193700.0],["2005-08-02",15.3533,15.46,15.2,15.3633,1114500.0],["2005-08-03",16.3333,16.66,16.0533,16.2833,4624200.0],["2005-08-04",16.3333,16.3333,15.8667,15.99,1174800.0],["2005-08-05",15.9933,16.0,15.3667,15.62,1143300.0],["2005-08-08",15.55,15.5833,14.75,15.3367,2960700.0],["2005-08-09",15.3667,15.8833,15.3667,15.63,1238400.0],["2005-08-10",15.6667,15.7667,15.6333,15.74,671400.0],["2005-08-11",15.8,16.0333,15.7367,15.95,797700.0],["2005-08-12",15.95,15.9533,15.79,15.9,615300.0],["2005-08-15",15.9667,16.0433,15.8233,15.9667,708600.0],["2005-08-16",16.0,16.01,15.9,16.0067,728400.0],["2005-08-17",15.9333,15.9367,15.0,15.4867,1332600.0],["2005-08-18",15.3667,15.3867,15.0533,15.3333,964200.0],["2005-08-19",15.3133,15.4867,15.2867,15.4,246000.0],["2005-08-22",15.45,15.6067,15.4267,15.5433,312300.0],["2005-08-23",15.5667,15.7,15.4067,15.45,445800.0],["2005-08-24",15.3333,15.5667,15.0767,15.5033,749100.0],["2005-08-25",15.5167,15.6167,15.23,15.25,648900.0],["2005-08-26",15.1667,15.1667,14.29,14.4333,2854800.0],["2005-08-29",14.17,14.4567,13.7433,14.4133,1632300.0],["2005-08-30",14.75,15.5267,14.73,15.3967,2264400.0],["2005-08-31",15.4333,16.3033,15.3967,16.2533,2888400.0],["2005-09-01",16.55,16.6167,16.16,16.37,2020800.0],["2005-09-02",16.37,16.37,15.93,16.1967,516600.0],["2005-09-06",16.0167,16.46,16.0067,16.3667,825900.0],["2005-09-07",16.4167,16.5833,16.27,16.5367,1282800.0],["2005-09-08",16.4533,16.6333,16.3367,16.4933,1224300.0],["2005-09-09",16.4967,16.5667,16.2967,16.4933,635100.0],["2005-09-12",16.4933,16.5833,16.2333,16.3167,822600.0],["2005-09-13",16.0667,16.3133,16.05,16.1933,733200.0],["2005-09-14",16.25,16.3133,16.0733,16.08,636900.0],["2005-09-15",16.12,16.18,16.01,16.17,632700.0],["2005-09-16",16.0067,16.0267,15.67,15.6867,618600.0],["2005-09-19",15.5333,16.0333,15.5167,15.7833,499200.0],["2005-09-20",15.7967,16.05,15.6567,15.7133,548400.0],["2005-09-21",15.6467,15.75,15.1,15.25,1244400.0],["2005-09-22",14.9333,15.1533,14.0333,14.9433,2068500.0],["2005-09-23",14.8,15.2433,14.7533,15.13,352800.0],["2005-09-26",15.0167,15.02,14.5667,14.97,1132200.0],["2005-09-27",14.8867,15.0267,14.4267,14.6667,1829100.0],["2005-09-28",14.6667,15.6667,14.65,15.6033,2318700.0],["2005-09-29",15.6667,16.2933,15.6667,16.2633,1294200.0],["2005-09-30",16.4,16.6667,16.28,16.4,2133000.0],["2005-10-03",16.4433,16.9133,16.22,16.8367,1286700.0],["2005-10-04",16.8,16.8633,16.4,16.4267,739500.0],["2005-10-05",16.4267,16.5,16.1467,16.3,1269900.0],["2005-10-06",16.2667,16.3,15.75,15.9333,1806000.0],["2005-10-07",15.9333,15.9967,15.6333,15.7,921900.0],["2005-10-10",15.7033,15.77,15.54,15.7467,739500.0],["2005-10-11",15.7067,15.87,15.59,15.6367,899400.0],["2005-10-12",15.6033,15.96,15.6033,15.7333,1847700.0],["2005-10-13",15.65,15.8667,15.2967,15.7533,1239300.0],["2005-10-14",15.7533,16.1767,15.6333,16.1,876600.0],["2005-10-17",16.1333,16.2333,15.7167,15.9967,397800.0],["2005-10-18",16.0333,16.0333,15.3933,15.4067,804900.0],["2005-10-19",15.5067,15.5333,15.0167,15.24,1657200.0],["2005-10-20",15.2467,15.3233,15.04,15.1433,998100.0],["2005-10-21",15.3,15.52,15.1667,15.29,1152000.0],["2005-10-24",15.24,16.19,15.24,15.9367,753300.0],["2005-10-25",15.9333,15.9333,15.4767,15.5367,340800.0],["2005-10-26",15.54,15.9767,15.5,15.6667,570900.0],["2005-10-27",15.5333,15.5667,15.2033,15.2767,1059300.0],["2005-10-28",15.45,15.75,15.45,15.64,690600.0],["2005-10-31",15.6667,16.3133,15.6467,16.2833,1743900.0],["2005-11-01",16.2833,16.8367,16.1833,16.5333,2018100.0],["2005-11-02",16.67,18.8333,16.6667,18.7733,6461100.0],["2005-11-03",18.2167,19.1,18.2,18.67,2584200.0],["2005-11-04",18.7167,18.77,17.8767,18.0167,1291800.0],["2005-11-07",18.0,18.66,18.0,18.4667,2802600.0],["2005-11-08",18.2667,18.4933,17.6833,18.1167,2956800.0],["2005-11-09",17.85,17.8667,17.4267,17.6,3966600.0],["2005-11-10",17.6,18.13,16.8933,17.98,4251900.0],["2005-11-11",18.0233,18.0667,17.7533,17.8333,930300.0],["2005-11-14",17.8333,18.2767,17.73,17.76,1131300.0],["2005-11-15",17.76,18.1667,17.2333,17.2833,2082900.0],["2005-11-16",17.35,17.7133,17.35,17.5833,1226100.0],["2005-11-17",17.5867,17.93,17.4933,17.7333,1798500.0],["2005-11-18",17.7667,17.84,17.67,17.7767,3999600.0],["2005-11-21",17.8267,18.47,17.8,18.4,1755000.0],["2005-11-22",18.4467,18.7567,18.1667,18.6667,1237200.0],["2005-11-23",18.7533,18.9,18.4433,18.7067,894600.0],["2005-11-25",18.77,18.9167,18.71,18.8833,155100.0],["2005-11-28",18.8833,19.0167,18.49,18.5833,1197300.0],["2005-11-29",18.5667,18.9067,18.4333,18.5,964500.0],["2005-11-30",18.5033,18.9167,18.4667,18.5,1006500.0],["2005-12-01",18.5,18.7333,18.2467,18.45,960300.0],["2005-12-02",18.4167,18.6867,18.29,18.4967,557100.0],["2005-12-05",18.3333,18.3333,17.5967,17.8933,1440300.0],["2005-12-06",17.9433,18.3267,17.9333,17.9333,747300.0],["2005-12-07",18.0167,18.0233,17.4033,17.55,1225800.0],["2005-12-08",17.6267,17.8,17.54,17.7533,1062600.0],["2005-12-09",17.8,17.8433,17.3567,17.67,992700.0],["2005-12-12",17.8,18.2533,17.75,18.2167,3025800.0],["2005-12-13",18.1667,18.3333,18.05,18.1167,1712700.0],["2005-12-14",18.12,18.4467,18.0333,18.35,1156800.0],["2005-12-15",18.5167,19.05,18.4667,18.8333,2110800.0],["2005-12-16",19.0333,19.4067,18.93,19.3167,2345700.0],["2005-12-19",19.3167,19.3167,18.84,18.9,1948800.0],["2005-12-20",18.9833,19.0733,18.7667,19.04,1019700.0],["2005-12-21",19.1833,19.1833,18.9067,19.0533,834000.0],["2005-12-22",18.8333,19.3733,18.8333,19.3733,1062000.0],["2005-12-23",19.37,19.5133,19.1933,19.4633,795600.0],["2005-12-27",19.5333,19.8267,19.5167,19.8067,1496100.0],["2005-12-28",19.8067,19.8833,19.7,19.8167,1086300.0],["2005-12-29",19.7833,19.9233,19.6367,19.73,832200.0],["2005-12-30",19.6867,19.7667,19.44,19.6167,1837200.0],["2006-01-03",19.62,20.1267,19.46,20.0967,3155400.0],["2006-01-04",20.1667,20.6633,20.04,20.3167,1926600.0],["2006-01-05",20.2667,20.8067,20.2667,20.6333,1246200.0],["2006-01-06",20.6367,20.7733,20.32,20.7333,1272600.0],["2006-01-09",20.7967,21.11,20.76,20.9167,901500.0],["2006-01-10",20.92,21.25,20.7533,21.1667,1059000.0],["2006-01-11",21.12,21.3667,20.88,21.29,1110000.0],["2006-01-12",21.29,21.3,20.7567,21.2567,1167300.0],["2006-01-13",20.9667,20.97,19.7333,20.45,6554400.0],["2006-01-17",20.45,20.4667,20.0667,20.3333,1469700.0],["2006-01-18",20.0667,20.5467,20.0467,20.5467,885900.0],["2006-01-19",20.59,20.87,20.59,20.75,697200.0],["2006-01-20",20.7533,21.0867,20.4367,20.6533,1245300.0],["2006-01-23",20.6533,21.06,20.6533,21.0567,692100.0],["2006-01-24",21.0333,21.5933,21.0,21.09,1074900.0],["2006-01-25",21.2567,21.2733,20.67,20.8067,1259100.0],["2006-01-26",20.8733,21.2967,20.8533,21.1633,1288200.0],["2006-01-27",21.17,21.4833,20.9,20.9967,2164200.0],["2006-01-30",20.98,21.6133,20.8933,21.4167,1268100.0],["2006-01-31",21.3667,21.3667,20.7533,21.04,1524600.0],["2006-02-01",21.0533,21.39,20.6667,21.23,4090200.0],["2006-02-02",22.3167,23.2467,21.8,23.02,8421300.0],["2006-02-03",22.97,22.97,22.5633,22.7533,2081700.0],["2006-02-06",22.6767,22.6767,22.45,22.54,1336500.0],["2006-02-07",22.5,22.5133,22.1133,22.1367,1617900.0],["2006-02-08",21.9,21.9567,21.4533,21.9067,1688400.0],["2006-02-09",21.9333,22.4433,21.9133,22.1333,1547100.0],["2006-02-10",22.1333,22.1333,21.5833,21.7067,975000.0],["2006-02-13",21.4667,21.97,21.4667,21.7333,1159200.0],["2006-02-14",21.6667,22.35,21.4333,22.24,2102100.0],["2006-02-15",22.22,22.66,22.0933,22.66,1188600.0],["2006-02-16",22.6667,23.2733,22.3833,23.1767,1787400.0],["2006-02-17",23.2767,23.3367,23.1167,23.3167,1401600.0],["2006-02-21",23.3333,23.41,22.5333,22.6367,1468500.0],["2006-02-22",22.65,23.0833,22.6267,23.05,889500.0],["2006-02-23",22.8333,23.4167,22.77,22.9933,908700.0],["2006-02-24",22.9933,23.2833,22.8433,23.2767,518100.0],["2006-02-27",23.31,23.9067,23.2933,23.7067,1213200.0],["2006-02-28",23.6833,23.7533,22.5967,22.8933,3450000.0],["2006-03-01",23.2267,23.9633,22.9533,23.88,1803900.0],["2006-03-02",23.8333,24.2,23.2433,24.11,1422900.0],["2006-03-03",24.11,24.62,23.5833,24.56,2307600.0],["2006-03-06",24.67,24.7833,24.04,24.1333,1266600.0],["2006-03-07",23.9667,24.0333,22.96,23.4167,1732200.0],["2006-03-08",23.4167,23.4167,23.0,23.2867,1029000.0],["2006-03-09",23.1667,23.3567,22.95,23.16,1296900.0],["2006-03-10",23.16,23.6,23.0,23.6,1153200.0],["2006-03-13",23.8333,23.9933,23.41,23.5,854400.0],["2006-03-14",23.5667,24.41,23.5367,24.41,1389000.0],["2006-03-15",24.5833,25.3,24.4167,25.2833,2091900.0],["2006-03-16",25.4333,25.5,24.83,24.8833,1578600.0],["2006-03-17",25.0,25.0867,24.7667,24.9033,1251600.0],["2006-03-20",25.2333,25.27,24.7833,24.8833,1139700.0],["2006-03-21",24.8833,25.06,24.54,24.6333,801900.0],["2006-03-22",24.6833,25.02,24.6133,24.7833,1406700.0],["2006-03-23",24.7333,25.2733,24.7233,25.1167,1648500.0],["2006-03-24",25.0033,25.9867,25.0,25.8133,1608900.0],["2006-03-27",25.8133,26.31,25.7533,26.2033,2126400.0],["2006-03-28",26.6667,27.0667,26.55,26.8133,3296100.0],["2006-03-29",26.9,27.4133,26.9,27.4,2085000.0],["2006-03-30",27.45,27.82,27.1133,27.42,1510200.0],["2006-03-31",27.3833,27.4833,26.6767,26.9,2125200.0],["2006-04-03",26.95,27.01,26.45,26.45,1689900.0],["2006-04-04",26.2167,26.74,25.9733,26.6,2266800.0],["2006-04-05",26.6,27.0633,26.6,26.9,2202600.0],["2006-04-06",26.8867,27.4367,26.5967,27.36,1678500.0],["2006-04-07",27.4167,27.74,26.9267,27.2367,2773500.0],["2006-04-10",27.3167,27.5,26.78,26.96,784500.0],["2006-04-11",26.9867,27.3,26.9367,27.1567,1213200.0],["2006-04-12",26.8667,27.3733,26.8667,27.2667,901200.0],["2006-04-13",27.1667,27.4,26.8667,27.25,1290000.0],["2006-04-17",27.2,27.2433,26.52,26.8167,874200.0],["2006-04-18",26.8133,28.19,26.7933,28.1867,1519200.0],["2006-04-19",28.2667,28.55,27.89,28.5067,1785300.0],["2006-04-20",28.5533,28.86,28.39,28.5967,1300500.0],["2006-04-21",28.5967,28.62,28.2033,28.4,1770000.0],["2006-04-24",28.3367,28.3667,27.62,27.7967,1635000.0],["2006-04-25",27.7967,27.8933,27.0533,27.1567,2346600.0],["2006-04-26",27.2567,28.7067,27.2567,28.6,3668700.0],["2006-04-27",29.25,29.25,28.2567,29.0,2285400.0],["2006-04-28",29.0,29.83,28.8933,29.2967,1509600.0],["2006-05-01",29.4,29.5,28.6733,28.8267,1626300.0],["2006-05-02",28.8267,28.8333,27.8433,28.15,2762400.0],["2006-05-03",29.45,29.7,28.2633,28.99,5446800.0],["2006-05-04",29.0367,29.3333,28.5033,28.66,1988700.0],["2006-05-05",28.9167,29.2233,28.8967,29.0167,1741800.0],["2006-05-08",29.5,29.5,29.0833,29.1333,1646700.0],["2006-05-09",29.25,29.4133,29.1433,29.19,1458600.0],["2006-05-10",29.0833,29.2167,28.9667,29.0133,2188200.0],["2006-05-11",29.0133,29.15,28.6767,28.7667,2669100.0],["2006-05-12",28.6333,28.65,27.1733,27.8133,4062300.0],["2006-05-15",27.5333,27.7,26.2667,26.5367,4404300.0],["2006-05-16",26.51,27.88,26.5,27.61,3785100.0],["2006-05-17",27.5667,27.57,25.8867,25.9767,4261500.0],["2006-05-18",26.0333,26.83,26.0333,26.27,2975700.0],["2006-05-19",26.2267,26.23,25.1367,25.8033,2739900.0],["2006-05-22",25.8333,26.12,25.18,25.52,2392200.0],["2006-05-23",25.7333,26.3333,24.7333,25.3833,3314400.0],["2006-05-24",25.0,25.6167,22.8367,23.8567,6087300.0],["2006-05-25",24.17,25.6167,24.0167,25.2433,3581100.0],["2006-05-26",25.5833,25.89,25.3567,25.5033,1978800.0],["2006-05-30",25.5033,25.5333,24.7933,24.86,2476500.0],["2006-05-31",24.89,25.8967,24.89,25.79,5344800.0],["2006-06-01",25.79,26.15,25.18,26.1,2466900.0],["2006-06-02",26.9,27.09,25.97,26.8,1729200.0],["2006-06-05",26.8,26.8,25.63,25.84,1735700.0],["2006-06-06",25.84,25.86,23.91,24.46,2144100.0],["2006-06-07",24.65,24.95,22.85,23.12,3779300.0],["2006-06-08",23.81,24.48,22.69,23.7,3431600.0],["2006-06-09",24.1,24.99,24.0,24.26,1919700.0],["2006-06-12",24.29,24.4,23.42,23.49,1118800.0],["2006-06-13",23.2,23.6,22.0,22.76,2265300.0],["2006-06-14",22.69,23.47,22.35,23.0,1465700.0],["2006-06-15",23.46,24.21,23.28,23.7,2559800.0],["2006-06-16",23.7,23.81,23.21,23.46,1392500.0],["2006-06-19",23.54,24.24,23.09,23.22,1129000.0],["2006-06-20",23.05,23.06,22.16,22.36,1415800.0],["2006-06-21",22.36,22.98,21.88,22.72,2405400.0],["2006-06-22",22.72,22.96,22.23,22.64,1978800.0],["2006-06-23",22.64,23.23,22.44,22.79,1701500.0],["2006-06-26",23.2,24.32,23.2,24.01,1865000.0],["2006-06-27",24.01,24.2,23.56,23.77,2287200.0],["2006-06-28",23.8,23.97,23.04,23.64,797500.0],["2006-06-29",24.05,25.0,23.81,24.9,1544400.0],["2006-06-30",24.98,25.39,24.54,24.9,2552900.0],["2006-07-03",24.9,25.2,24.62,25.11,422100.0],["2006-07-05",25.95,25.96,24.55,25.46,1552700.0],["2006-07-06",25.36,25.41,25.12,25.36,1145600.0],["2006-07-07",25.4,25.41,25.03,25.06,1116000.0],["2006-07-10",25.06,25.19,24.62,24.95,1342200.0],["2006-07-11",24.95,24.95,24.28,24.7,1234200.0],["2006-07-12",24.8,24.98,23.93,24.03,1680500.0],["2006-07-13",23.8,23.99,23.39,23.6,1272700.0],["2006-07-14",23.5,23.53,22.64,22.98,1439500.0],["2006-07-17",22.67,23.15,22.5,22.93,803900.0],["2006-07-18",23.0,23.2,22.38,22.88,1538000.0],["2006-07-19",23.5,24.05,23.42,23.85,1745900.0],["2006-07-20",23.75,23.95,22.63,22.83,1841700.0],["2006-07-21",22.87,22.89,21.5,22.0,1871500.0],["2006-07-24",22.2,23.2,21.89,23.14,1894000.0],["2006-07-25",23.35,24.12,22.9,24.01,2153800.0],["2006-07-26",24.05,25.15,23.87,25.14,3924100.0],["2006-07-27",25.35,25.96,22.5,22.93,4366400.0],["2006-07-28",23.05,23.75,23.05,23.3,1793000.0],["2006-07-31",23.34,23.65,23.04,23.53,1753400.0],["2006-08-01",23.5,23.51,22.84,22.88,2102400.0],["2006-08-02",23.05,23.48,22.7,22.9,1825900.0],["2006-08-03",23.0,24.15,22.9,23.7,1829000.0],["2006-08-04",24.4,24.49,23.4,23.91,1872000.0],["2006-08-07",24.25,24.4,23.82,24.04,1613900.0],["2006-08-08",24.15,24.15,22.82,22.88,1441600.0],["2006-08-09",23.14,23.37,21.59,21.69,3165200.0],["2006-08-10",21.32,21.32,20.33,20.92,6217300.0],["2006-08-11",20.4,21.04,20.02,20.6,2370100.0],["2006-08-14",20.45,20.92,20.13,20.34,2285500.0],["2006-08-15",20.59,21.55,20.5,21.35,3209700.0],["2006-08-16",21.3,21.36,20.82,21.17,3043700.0],["2006-08-17",20.9,21.37,20.86,21.24,2451200.0],["2006-08-18",21.23,21.34,20.72,21.18,1102000.0],["2006-08-21",20.78,21.11,20.63,20.85,1548000.0],["2006-08-22",20.6,21.32,20.5,21.19,1459600.0],["2006-08-23",20.93,21.32,20.85,21.0,1645400.0],["2006-08-24",21.1,21.48,20.88,21.05,1507600.0],["2006-08-25",20.95,21.79,20.81,21.51,1785300.0],["2006-08-28",21.44,22.31,21.44,22.07,1748300.0],["2006-08-29",22.18,22.3,21.66,22.25,1107200.0],["2006-08-30",22.2,22.77,22.18,22.62,1209400.0],["2006-08-31",22.65,23.07,22.46,23.0,1118600.0],["2006-09-01",23.1,23.42,22.84,22.84,1165700.0],["2006-09-05",22.95,24.0,22.84,23.94,2078800.0],["2006-09-06",23.94,23.94,23.35,23.46,1548000.0],["2006-09-07",23.46,24.03,23.11,23.7,1806400.0],["2006-09-08",23.8,23.95,23.18,23.49,1279100.0],["2006-09-11",23.4,23.63,22.78,23.28,1507300.0],["2006-09-12",23.38,24.64,23.38,24.58,1680900.0],["2006-09-13",24.8,24.99,24.65,24.88,1462400.0],["2006-09-14",24.88,24.88,24.2,24.5,1738000.0],["2006-09-15",24.72,24.99,24.56,24.9,1132900.0],["2006-09-18",24.55,25.08,24.27,24.51,1250600.0],["2006-09-19",24.65,25.22,24.56,25.16,1746700.0],["2006-09-20",25.25,25.7,24.61,24.69,1169400.0],["2006-09-21",24.74,25.42,24.72,25.24,1557200.0],["2006-09-22",25.26,25.42,24.53,24.7,1449800.0],["2006-09-25",24.59,25.17,24.35,25.17,1525300.0],["2006-09-26",25.06,25.34,24.86,25.0,1105200.0],["2006-09-27",24.9,25.24,24.63,24.86,1151500.0],["2006-09-28",25.04,25.2,24.73,24.9,1305700.0],["2006-09-29",24.85,25.2,24.56,24.6,1213500.0],["2006-10-02",24.6,24.76,22.73,24.01,1781200.0],["2006-10-03",24.02,24.11,23.66,23.86,1377900.0],["2006-10-04",23.95,24.3,23.73,24.28,1424900.0],["2006-10-05",24.01,24.23,23.71,24.2,1319700.0],["2006-10-06",23.5,23.84,23.4,23.7,1790100.0],["2006-10-09",23.56,24.3,23.36,24.21,677700.0],["2006-10-10",24.15,24.22,23.64,23.92,2257500.0],["2006-10-11",23.92,24.27,23.69,24.23,1592300.0],["2006-10-12",26.2,26.27,25.65,25.99,8783100.0],["2006-10-13",26.0,26.7,25.3,25.52,3660100.0],["2006-10-16",25.66,26.25,25.56,26.25,1370300.0],["2006-10-17",25.95,26.65,25.95,26.49,1723300.0],["2006-10-18",26.52,26.72,26.22,26.49,1171900.0],["2006-10-19",26.45,26.69,26.02,26.15,1159200.0],["2006-10-20",26.0,26.02,25.37,25.5,1358700.0],["2006-10-23",25.2,25.47,24.89,25.33,2830200.0],["2006-10-24",25.25,25.64,25.17,25.38,2738400.0],["2006-10-25",25.13,25.48,24.83,25.0,2823100.0],["2006-10-26",25.15,28.85,25.0,28.45,6200300.0],["2006-10-27",28.2,28.94,28.15,28.72,3501100.0],["2006-10-30",28.8,28.99,28.07,28.22,1801500.0],["2006-10-31",28.26,31.06,28.2,30.03,5470400.0],["2006-11-01",30.0,30.01,28.51,28.91,2546800.0],["2006-11-02",28.0,29.09,27.39,28.61,1844700.0],["2006-11-03",28.47,29.16,28.14,28.39,1419900.0],["2006-11-06",28.7,29.44,28.42,29.26,1320300.0],["2006-11-07",29.26,29.97,29.25,29.67,3072600.0],["2006-11-08",29.68,30.79,29.55,30.18,3302700.0],["2006-11-09",30.22,31.65,30.17,31.48,29281400.0],["2006-11-10",31.48,31.67,31.01,31.27,3661900.0],["2006-11-13",31.02,32.19,31.01,31.6,4031100.0],["2006-11-14",31.76,32.36,31.57,31.92,3659800.0],["2006-11-15",31.8,31.95,31.61,31.87,4021600.0],["2006-11-16",31.9,32.18,31.79,31.98,2903500.0],["2006-11-17",31.78,31.86,31.58,31.7,1857600.0],["2006-11-20",32.25,32.25,31.32,31.4,2623000.0],["2006-11-21",31.4,33.37,31.4,33.22,2567500.0],["2006-11-22",33.31,33.31,32.68,32.81,1851400.0],["2006-11-24",32.6,32.92,32.31,32.61,618000.0],["2006-11-27",33.1,34.14,31.7,31.92,4303900.0],["2006-11-28",31.94,32.5,31.6,32.21,2086300.0],["2006-11-29",32.25,32.69,31.62,32.66,2938100.0],["2006-11-30",32.9,33.01,32.55,32.93,2573600.0],["2006-12-01",33.13,33.24,32.3,32.81,2586300.0],["2006-12-04",33.15,33.57,32.68,33.51,2283600.0],["2006-12-05",33.65,33.71,33.18,33.58,1899400.0],["2006-12-06",33.58,34.26,33.41,33.6,1792100.0],["2006-12-07",33.7,33.83,32.88,33.08,1524800.0],["2006-12-08",33.25,33.42,32.75,33.0,881400.0],["2006-12-11",33.15,33.21,32.57,32.7,1191800.0],["2006-12-12",32.85,33.1,32.46,32.96,1287200.0],["2006-12-13",33.36,33.36,32.4,32.5,1374000.0],["2006-12-14",32.65,33.62,32.55,33.09,902400.0],["2006-12-15",33.09,33.4,32.82,32.94,1532500.0],["2006-12-18",33.7,34.0,32.51,32.77,1133600.0],["2006-12-19",32.51,32.7,31.85,32.62,1388200.0],["2006-12-20",32.62,32.93,32.25,32.66,841700.0],["2006-12-21",32.8,33.04,32.3,32.5,780600.0],["2006-12-22",32.55,32.57,31.74,32.47,870400.0],["2006-12-26",32.31,32.88,32.31,32.76,965500.0],["2006-12-27",32.93,33.43,32.68,33.4,1184400.0],["2006-12-28",33.54,34.0,32.95,33.83,1145300.0],["2006-12-29",33.83,34.0,33.15,33.2,844800.0],["2007-01-03",33.4,33.83,33.14,33.65,2079600.0],["2007-01-04",33.81,34.0,33.1,33.34,1354900.0],["2007-01-05",33.34,33.6,32.8,33.1,1374100.0],["2007-01-08",33.41,33.41,32.5,33.22,960400.0],["2007-01-09",33.38,34.2,33.06,33.97,1457300.0],["2007-01-10",33.97,34.6,33.53,34.25,2001800.0],["2007-01-11",34.2,34.94,33.77,34.94,1569300.0],["2007-01-12",34.84,34.84,33.4,34.16,2116800.0],["2007-01-16",34.35,36.25,34.16,35.91,2708600.0],["2007-01-17",35.75,36.35,35.6,35.7,1874400.0],["2007-01-18",35.95,36.35,35.02,35.28,1363900.0],["2007-01-19",35.44,35.49,34.87,35.03,1318400.0],["2007-01-22",35.27,35.6,35.0,35.4,1243300.0],["2007-01-23",35.5,36.06,35.15,36.04,1668600.0],["2007-01-24",36.25,37.31,36.01,37.11,2947300.0],["2007-01-25",37.51,37.52,35.23,35.38,2154700.0],["2007-01-26",35.2,35.68,34.9,35.63,2255000.0],["2007-01-29",35.82,37.16,35.82,37.01,2421000.0],["2007-01-30",37.01,37.22,36.26,36.75,1213700.0],["2007-01-31",36.84,37.84,36.84,37.61,2028200.0],["2007-02-01",37.95,38.0,37.02,37.73,2003400.0],["2007-02-02",37.86,38.8,37.79,38.69,1525100.0],["2007-02-05",38.31,38.73,37.94,38.42,1558600.0],["2007-02-06",38.64,39.15,37.53,38.48,2146900.0],["2007-02-07",37.8,38.88,37.1,38.37,3448700.0],["2007-02-08",38.37,38.77,38.04,38.43,1572800.0],["2007-02-09",38.6,38.76,35.39,36.66,3252800.0],["2007-02-12",36.66,36.72,35.19,35.51,2150600.0],["2007-02-13",35.55,36.23,35.55,36.0,1813400.0],["2007-02-14",36.45,37.48,36.06,37.34,2621200.0],["2007-02-15",37.36,37.4,36.91,37.25,1659600.0],["2007-02-16",37.25,37.35,36.65,37.0,1427500.0],["2007-02-20",37.0,37.4,36.5,37.02,1771200.0],["2007-02-21",36.97,37.34,36.77,37.07,1399600.0],["2007-02-22",37.07,37.38,35.98,36.31,2072000.0],["2007-02-23",36.35,36.54,35.93,36.17,2782300.0],["2007-02-26",36.19,36.27,35.21,35.31,2517300.0],["2007-02-27",35.27,35.28,32.0,33.47,3007500.0],["2007-02-28",33.1,33.63,32.7,33.31,2864100.0],["2007-03-01",32.07,33.96,31.31,33.68,3559700.0],["2007-03-02",33.7,33.7,32.21,32.56,2686300.0],["2007-03-05",31.9,32.43,31.22,31.46,4168200.0],["2007-03-06",31.88,32.69,31.88,32.49,2295900.0],["2007-03-07",32.39,33.0,32.09,32.28,1990400.0],["2007-03-08",32.85,33.98,32.75,33.61,2788400.0],["2007-03-09",34.0,34.25,33.32,33.93,1512300.0],["2007-03-12",33.93,33.93,33.14,33.65,1517500.0],["2007-03-13",33.27,33.43,31.86,31.97,2125000.0],["2007-03-14",32.09,32.46,31.23,32.21,2980200.0],["2007-03-15",32.2,32.94,32.0,32.88,1931700.0],["2007-03-16",33.75,34.95,33.33,33.52,4036800.0],["2007-03-19",34.03,34.59,33.62,34.54,2166000.0],["2007-03-20",34.54,34.97,34.31,34.87,1712900.0],["2007-03-21",35.05,36.63,34.88,36.06,2559800.0],["2007-03-22",36.1,36.19,35.51,35.67,2108100.0],["2007-03-23",35.92,36.52,35.82,36.05,2453600.0],["2007-03-26",36.3,36.74,35.14,35.57,1369000.0],["2007-03-27",35.33,35.37,34.5,34.73,1624700.0],["2007-03-28",34.73,34.84,33.95,34.39,1271700.0],["2007-03-29",34.5,34.74,33.65,34.13,1286100.0],["2007-03-30",34.03,34.7,33.85,34.18,1247700.0],["2007-04-02",34.18,34.54,33.91,34.03,1017000.0],["2007-04-03",34.5,35.08,34.28,34.75,1259200.0],["2007-04-04",34.85,35.08,34.28,34.6,913400.0],["2007-04-05",34.7,34.88,34.19,34.48,826100.0],["2007-04-09",34.52,34.7,33.99,34.09,1050100.0],["2007-04-10",34.09,34.27,33.63,33.76,1406200.0],["2007-04-11",33.88,34.15,33.19,33.55,1553400.0],["2007-04-12",33.56,33.92,33.21,33.91,1055400.0],["2007-04-13",34.0,34.25,33.33,33.42,1215700.0],["2007-04-16",33.27,33.77,33.0,33.71,2475600.0],["2007-04-17",33.73,35.7,33.68,35.68,3056700.0],["2007-04-18",35.8,36.6,35.28,36.51,2582900.0],["2007-04-19",37.35,37.35,35.53,35.62,2028700.0],["2007-04-20",36.2,36.66,35.84,36.19,1342800.0],["2007-04-23",36.75,36.75,35.17,35.28,2040100.0],["2007-04-24",35.23,35.53,34.8,35.48,1800100.0],["2007-04-25",35.59,35.91,35.24,35.68,2118400.0],["2007-04-26",35.61,35.9,35.4,35.52,962600.0],["2007-04-27",35.5,35.5,34.96,35.34,828000.0],["2007-04-30",35.31,35.49,33.74,33.85,2133500.0],["2007-05-01",34.25,34.9,33.37,33.65,2498200.0],["2007-05-02",36.6,38.67,36.55,38.39,6027200.0],["2007-05-03",38.89,38.98,37.74,37.83,3385000.0],["2007-05-04",38.18,38.27,37.18,37.43,2520300.0],["2007-05-07",37.43,37.69,37.2,37.31,1399100.0],["2007-05-08",37.31,38.18,37.1,37.58,1841400.0],["2007-05-09",37.58,37.98,37.23,37.59,2383600.0],["2007-05-10",37.52,37.69,37.01,37.04,2367700.0],["2007-05-11",37.3,37.5,36.8,37.46,1783200.0],["2007-05-14",37.3,37.55,36.86,37.17,1911500.0],["2007-05-15",37.1,37.8,36.05,36.11,2585600.0],["2007-05-16",36.1,36.55,35.53,36.05,1690100.0],["2007-05-17",36.37,37.04,35.98,36.81,3355600.0],["2007-05-18",36.88,37.79,36.81,37.33,2491500.0],["2007-05-21",37.14,37.85,37.06,37.7,1835800.0],["2007-05-22",37.5,38.2,37.47,37.71,1742700.0],["2007-05-23",37.95,38.06,37.32,37.37,1103200.0],["2007-05-24",37.2,37.57,36.15,36.37,1995400.0],["2007-05-25",36.1,36.59,35.6,36.05,1610900.0],["2007-05-29",36.47,37.6,35.84,36.08,3170600.0],["2007-05-30",35.26,37.52,35.19,37.35,2860500.0],["2007-05-31",37.73,38.02,36.48,37.22,1951500.0],["2007-06-01",37.6,37.65,36.7,36.78,1616500.0],["2007-06-04",36.01,37.51,35.91,37.11,1817500.0],["2007-06-05",36.74,37.6,36.67,36.72,2891000.0],["2007-06-06",37.15,37.2,36.38,36.67,2144000.0],["2007-06-07",36.5,36.88,35.77,36.16,2971000.0],["2007-06-08",36.24,36.64,35.75,36.62,2471400.0],["2007-06-11",36.46,36.9,36.24,36.6,1576200.0],["2007-06-12",36.6,36.77,36.3,36.34,3717000.0],["2007-06-13",36.5,37.52,36.45,37.51,2239000.0],["2007-06-14",37.51,38.58,37.5,37.77,2887600.0],["2007-06-15",38.25,39.84,38.25,39.4,4047200.0],["2007-06-18",39.74,39.93,38.43,39.29,2470400.0],["2007-06-19",39.29,39.91,38.33,38.65,2669300.0],["2007-06-20",38.65,39.14,38.07,38.07,2811900.0],["2007-06-21",38.9,38.9,37.5,38.76,2459700.0],["2007-06-22",38.3,38.54,37.18,37.76,1722600.0],["2007-06-25",37.66,37.76,36.67,36.78,2544500.0],["2007-06-26",36.72,37.56,36.07,36.24,3266100.0],["2007-06-27",36.24,36.76,35.77,36.76,3072000.0],["2007-06-28",36.8,37.59,36.76,37.0,1709800.0],["2007-06-29",37.14,37.65,36.23,36.5,2233800.0],["2007-07-02",36.85,37.43,36.65,37.43,1894000.0],["2007-07-03",37.45,37.59,36.72,36.93,710700.0],["2007-07-05",37.15,38.46,37.15,38.2,1800200.0],["2007-07-06",38.2,39.83,37.74,39.55,2184700.0],["2007-07-09",39.51,39.6,38.24,38.53,2259200.0],["2007-07-10",38.37,38.66,37.2,37.29,2450000.0],["2007-07-11",37.44,39.06,37.4,38.85,2854100.0],["2007-07-12",38.95,39.92,38.59,39.87,2544300.0],["2007-07-13",39.87,41.3,39.8,41.13,2809200.0],["2007-07-16",41.27,42.74,40.87,40.96,2860800.0],["2007-07-17",41.01,41.77,40.59,40.87,2382400.0],["2007-07-18",40.87,41.32,39.9,40.43,3196000.0],["2007-07-19",39.93,41.57,39.93,41.44,1846900.0],["2007-07-20",41.3,41.5,39.72,39.75,3013600.0],["2007-07-23",40.45,40.75,39.16,39.25,2068400.0],["2007-07-24",39.0,39.01,36.95,37.36,3618500.0],["2007-07-25",39.0,39.87,35.52,37.78,4742400.0],["2007-07-26",37.38,37.44,34.62,35.22,6260400.0],["2007-07-27",35.3,35.71,33.33,34.5,5069300.0],["2007-07-30",34.4,35.75,33.12,35.4,5583200.0],["2007-07-31",38.0,38.0,34.9,34.92,7226300.0],["2007-08-01",35.0,35.0,32.41,34.27,7329000.0],["2007-08-02",34.48,34.9,33.97,34.4,5953200.0],["2007-08-03",34.3,34.3,31.06,31.26,6296000.0],["2007-08-06",31.16,32.29,28.08,32.1,9531000.0],["2007-08-07",32.15,32.88,30.18,31.77,6767100.0],["2007-08-08",31.84,32.62,29.75,30.77,7788300.0],["2007-08-09",29.02,30.04,27.41,29.51,7873200.0],["2007-08-10",29.89,30.53,26.45,29.86,8889900.0],["2007-08-13",30.68,31.62,30.15,31.0,4731400.0],["2007-08-14",31.14,31.4,27.26,28.0,8826900.0],["2007-08-15",28.03,28.28,26.65,27.01,7106600.0],["2007-08-16",26.1,29.52,24.92,29.1,13041000.0],["2007-08-17",31.01,32.66,27.33,28.3,9430800.0],["2007-08-20",28.58,29.19,27.92,28.45,4486400.0],["2007-08-21",28.69,30.16,28.57,30.1,4632200.0],["2007-08-22",31.35,32.0,30.38,31.01,4430900.0],["2007-08-23",31.24,32.02,30.85,31.35,3690600.0],["2007-08-24",31.5,31.5,30.35,30.76,2583500.0],["2007-08-27",30.7,30.71,29.9,30.09,3147700.0],["2007-08-28",29.76,30.02,28.62,28.72,4023500.0],["2007-08-29",29.02,29.18,27.92,28.91,4084000.0],["2007-08-30",28.27,28.79,27.95,28.12,3681000.0],["2007-08-31",28.85,29.64,28.65,29.52,3568000.0],["2007-09-04",29.52,30.3,29.1,29.99,2458100.0],["2007-09-05",29.5,29.53,26.25,27.19,6338700.0],["2007-09-06",27.36,27.72,26.31,27.65,4418700.0],["2007-09-07",26.08,26.64,25.03,25.5,9527800.0],["2007-09-10",24.8,25.0,23.69,24.08,10132000.0],["2007-09-11",24.32,24.67,24.0,24.6,4223200.0],["2007-09-12",24.36,24.8,24.2,24.62,2961700.0],["2007-09-13",24.67,26.38,24.4,25.52,4241600.0],["2007-09-14",25.4,26.3,24.59,25.26,2901600.0],["2007-09-17",24.93,25.38,24.74,25.18,2849600.0],["2007-09-18",25.4,27.24,25.1,27.16,5518800.0],["2007-09-19",27.57,28.9,27.4,28.17,5775800.0],["2007-09-20",28.26,28.94,28.07,28.16,4951300.0],["2007-09-21",28.46,29.21,28.15,29.01,5682500.0],["2007-09-24",28.87,29.31,28.29,28.58,3486100.0],["2007-09-25",28.25,28.4,27.12,27.87,4267000.0],["2007-09-26",27.98,28.12,26.96,27.94,4294500.0],["2007-09-27",27.91,28.81,27.73,28.58,4428800.0],["2007-09-28",28.6,28.88,27.69,27.84,2218300.0],["2007-10-01",27.72,28.2,27.47,28.07,3703100.0],["2007-10-02",28.02,28.27,27.86,27.97,2246900.0],["2007-10-03",27.75,28.56,27.2,28.23,1705700.0],["2007-10-04",27.99,28.27,27.33,27.7,1669300.0],["2007-10-05",28.03,29.36,27.98,28.62,3438000.0],["2007-10-08",28.49,29.05,27.25,27.51,2498200.0],["2007-10-09",27.54,27.72,26.55,27.15,3265900.0],["2007-10-10",27.31,27.31,25.88,26.95,3682800.0],["2007-10-11",26.96,27.14,25.55,26.06,3262700.0],["2007-10-12",26.13,26.5,25.91,26.44,3092900.0],["2007-10-15",26.37,26.74,25.48,25.62,2716300.0],["2007-10-16",25.5,25.55,24.82,24.91,3189000.0],["2007-10-17",24.98,25.28,24.42,25.14,5751800.0],["2007-10-18",24.87,24.99,24.22,24.34,2115700.0],["2007-10-19",24.3,24.34,23.65,23.8,4612100.0],["2007-10-22",23.43,24.43,23.02,24.34,2004300.0],["2007-10-23",24.45,25.64,24.45,25.49,2888600.0],["2007-10-24",25.1,25.2,24.21,25.2,2400300.0],["2007-10-25",25.39,25.6,24.07,24.77,2438700.0],["2007-10-26",25.02,25.89,25.02,25.86,2936500.0],["2007-10-29",25.84,27.11,25.84,26.74,3818100.0],["2007-10-30",24.59,25.26,23.18,24.52,9556100.0],["2007-10-31",24.51,24.92,24.05,24.38,3490400.0],["2007-11-01",23.77,23.89,22.73,23.14,4652300.0],["2007-11-02",23.53,23.53,22.04,22.42,5399400.0],["2007-11-05",22.01,22.15,20.77,21.09,5116500.0],["2007-11-06",21.08,22.0,21.04,21.82,3715800.0],["2007-11-07",21.22,21.66,20.43,20.5,4167000.0],["2007-11-08",21.14,21.19,20.35,20.77,8432400.0],["2007-11-09",20.46,20.97,19.96,20.13,8056400.0],["2007-11-12",20.1,20.9,20.02,20.16,4001200.0],["2007-11-13",20.52,21.22,19.92,19.97,5994300.0],["2007-11-14",20.05,20.32,19.3,19.38,7530200.0],["2007-11-15",19.56,19.62,19.0,19.28,12206300.0],["2007-11-16",19.28,19.77,19.12,19.59,8202200.0],["2007-11-19",19.46,19.53,18.38,18.75,10523700.0],["2007-11-20",18.74,18.82,17.49,18.45,10063300.0],["2007-11-21",18.26,18.81,17.76,18.38,7517400.0],["2007-11-23",18.54,19.87,18.3,19.8,2789000.0],["2007-11-26",19.88,20.32,19.34,20.05,9190400.0],["2007-11-27",19.98,21.32,19.98,21.12,9772000.0],["2007-11-28",21.24,24.59,21.16,24.29,10260100.0],["2007-11-29",24.16,24.16,22.53,23.26,8693200.0],["2007-11-30",23.59,24.75,23.15,23.75,6832400.0],["2007-12-03",23.63,24.03,23.37,23.6,6112800.0],["2007-12-04",23.51,23.51,22.04,22.2,6345100.0],["2007-12-05",22.45,23.49,22.45,22.97,5533700.0],["2007-12-06",22.96,23.82,22.74,23.76,4507200.0],["2007-12-07",23.85,24.14,23.53,23.89,4790500.0],["2007-12-10",24.0,24.44,23.65,24.37,3152400.0],["2007-12-11",24.36,24.37,23.1,23.21,5718200.0],["2007-12-12",24.3,24.45,22.82,23.2,5111100.0],["2007-12-13",23.13,23.19,22.0,23.0,5255500.0],["2007-12-14",22.89,22.89,21.65,21.66,3596300.0],["2007-12-17",21.61,22.19,20.97,21.64,5095800.0],["2007-12-18",21.89,22.18,20.8,21.55,3053100.0],["2007-12-19",21.6,22.37,21.14,22.3,3887500.0],["2007-12-20",22.5,22.56,20.5,21.58,4176900.0],["2007-12-21",21.79,22.7,21.78,22.21,3786400.0],["2007-12-24",22.02,22.87,22.02,22.64,774200.0],["2007-12-26",22.29,22.49,21.64,21.75,2074800.0],["2007-12-27",21.37,21.84,21.12,21.39,2649400.0],["2007-12-28",21.71,21.73,20.9,21.36,1533800.0],["2007-12-31",20.93,22.05,20.93,21.55,2436300.0],["2008-01-02",21.5,22.0,21.05,21.38,4101200.0],["2008-01-03",21.41,21.46,20.83,20.89,3721600.0],["2008-01-04",20.6,20.97,19.28,19.4,6642200.0],["2008-01-07",19.2,19.48,18.44,18.77,6402400.0],["2008-01-08",18.88,19.21,18.35,18.4,6308500.0],["2008-01-09",18.4,18.4,16.8,17.73,6120100.0],["2008-01-10",17.36,17.65,16.53,17.51,8905900.0],["2008-01-11",17.21,18.24,16.85,17.91,6161000.0],["2008-01-14",18.03,18.25,17.3,17.87,3495000.0],["2008-01-15",18.0,18.0,16.9,17.21,3910300.0],["2008-01-16",17.1,17.65,16.95,17.29,3880000.0],["2008-01-17",17.32,17.73,16.09,16.13,4139100.0],["2008-01-18",16.25,16.96,15.8,16.44,7263300.0],["2008-01-22",15.61,17.32,15.23,16.87,7748000.0],["2008-01-23",15.96,18.49,15.96,18.3,6536400.0],["2008-01-24",18.58,18.88,18.03,18.36,5081600.0],["2008-01-25",18.69,19.25,17.96,18.06,3926700.0],["2008-01-28",18.12,18.52,17.46,18.51,2719600.0],["2008-01-29",18.55,18.9,17.85,18.32,2519400.0],["2008-01-30",18.5,19.55,18.33,18.45,5489400.0],["2008-01-31",18.12,19.77,17.75,19.37,6844500.0],["2008-02-01",19.61,20.0,18.99,19.96,3073600.0],["2008-02-04",19.95,19.95,19.0,19.1,1686600.0],["2008-02-05",18.53,18.78,17.51,17.75,3897700.0],["2008-02-06",17.48,18.87,16.78,18.14,5571900.0],["2008-02-07",17.76,19.02,17.59,18.83,4868800.0],["2008-02-08",18.77,18.84,17.77,17.97,3839000.0],["2008-02-11",18.18,18.67,17.86,18.64,4488200.0],["2008-02-12",18.72,19.35,18.69,19.26,6225800.0],["2008-02-13",19.45,19.8,19.25,19.7,3383300.0],["2008-02-14",19.74,20.02,19.31,19.6,3105600.0],["2008-02-15",19.5,19.5,19.08,19.42,4651000.0],["2008-02-19",19.67,20.77,19.45,20.33,4385200.0],["2008-02-20",20.12,20.72,19.88,20.64,3154500.0],["2008-02-21",20.67,21.05,20.25,20.35,2628300.0],["2008-02-22",20.47,21.05,20.07,21.01,2336000.0],["2008-02-25",21.24,22.0,20.58,21.93,3797100.0],["2008-02-26",21.79,21.87,21.46,21.76,4042400.0],["2008-02-27",21.67,22.18,21.31,21.96,5549000.0],["2008-02-28",21.56,21.81,21.37,21.53,3259300.0],["2008-02-29",20.89,21.17,19.95,20.06,3612900.0],["2008-03-03",19.71,20.23,19.66,20.04,2534200.0],["2008-03-04",19.81,19.87,18.9,19.45,3820100.0],["2008-03-05",19.78,19.83,18.88,18.99,2622600.0],["2008-03-06",18.87,18.87,17.93,18.4,4660500.0],["2008-03-07",18.22,18.99,18.03,18.48,5335500.0],["2008-03-10",18.43,18.57,17.62,17.69,4182900.0],["2008-03-11",18.16,19.27,17.9,19.2,4462800.0],["2008-03-12",19.27,19.51,18.64,18.7,2591100.0],["2008-03-13",18.2,19.52,18.02,19.37,2861800.0],["2008-03-14",19.55,19.55,18.0,18.37,5005500.0],["2008-03-17",17.89,18.45,17.5,18.12,5155900.0],["2008-03-18",18.73,20.0,18.72,20.0,4337600.0],["2008-03-19",20.01,20.85,18.55,18.61,3386200.0],["2008-03-20",18.68,19.61,18.45,19.41,5507500.0],["2008-03-24",19.63,23.17,19.63,22.04,6856600.0],["2008-03-25",22.0,22.05,20.89,21.81,2428900.0],["2008-03-26",21.56,21.9,21.27,21.31,2834100.0],["2008-03-27",21.44,22.04,21.06,21.06,2553600.0],["2008-03-28",21.2,21.56,20.85,20.96,1925300.0],["2008-03-31",20.89,21.79,20.5,21.64,3180500.0],["2008-04-01",21.83,22.5,21.44,22.44,4522100.0],["2008-04-02",22.61,22.93,22.22,22.4,2530600.0],["2008-04-03",22.15,22.15,21.69,21.99,3724400.0],["2008-04-04",22.15,22.15,21.54,21.68,1822300.0],["2008-04-07",21.89,22.53,21.61,21.85,2188100.0],["2008-04-08",21.73,21.79,21.19,21.36,1786300.0],["2008-04-09",21.63,21.63,20.84,20.85,1376500.0],["2008-04-10",20.84,20.84,20.08,20.23,3860900.0],["2008-04-11",20.02,20.87,19.62,20.35,2281500.0],["2008-04-14",20.37,20.38,19.69,19.74,1306200.0],["2008-04-15",19.9,20.16,19.5,19.8,2846200.0],["2008-04-16",20.11,21.14,19.94,21.11,2729500.0],["2008-04-17",21.09,21.38,20.76,21.16,1864600.0],["2008-04-18",21.51,22.28,20.89,21.26,2991200.0],["2008-04-21",21.11,23.06,21.0,22.85,3800500.0],["2008-04-22",22.71,22.74,21.87,22.03,2210700.0],["2008-04-23",22.3,22.38,21.9,22.1,1729800.0],["2008-04-24",22.1,23.53,21.72,23.42,2376700.0],["2008-04-25",23.49,23.98,23.17,23.77,2815800.0],["2008-04-28",24.04,24.04,23.31,23.58,2097500.0],["2008-04-29",22.17,23.26,21.81,22.55,2205300.0],["2008-04-30",21.61,23.77,20.82,23.12,5202500.0],["2008-05-01",22.83,23.43,22.54,23.26,3265100.0],["2008-05-02",23.57,23.76,23.16,23.63,2583100.0],["2008-05-05",23.39,23.63,22.75,23.02,1936300.0],["2008-05-06",22.65,23.3,22.33,23.12,1453800.0],["2008-05-07",22.99,23.47,22.28,22.44,2239000.0],["2008-05-08",22.9,22.9,22.0,22.29,1692300.0],["2008-05-09",21.92,22.54,21.65,22.15,1508900.0],["2008-05-12",22.12,22.68,21.82,22.5,1663700.0],["2008-05-13",22.68,22.68,21.7,22.14,1544500.0],["2008-05-14",22.4,22.61,22.14,22.34,1082900.0],["2008-05-15",22.34,23.57,22.3,23.5,1525100.0],["2008-05-16",23.16,23.57,22.91,23.29,1358300.0],["2008-05-19",23.42,24.5,23.36,24.01,2221400.0],["2008-05-20",24.0,24.09,22.87,23.21,2254900.0],["2008-05-21",23.29,23.29,21.89,21.97,3394900.0],["2008-05-22",22.06,22.49,21.57,21.75,3545300.0],["2008-05-23",21.55,21.67,20.96,21.48,1950900.0],["2008-05-27",21.44,21.89,21.34,21.67,2032000.0],["2008-05-28",21.71,22.54,21.45,22.43,3151600.0],["2008-05-29",22.49,22.91,22.26,22.6,1288200.0],["2008-05-30",22.62,22.62,22.2,22.46,2232600.0],["2008-06-02",22.26,22.42,21.71,22.0,2349000.0],["2008-06-03",22.1,22.44,21.45,21.99,2840300.0],["2008-06-04",21.8,22.4,21.53,21.75,2008500.0],["2008-06-05",21.7,22.26,21.7,22.22,1835900.0],["2008-06-06",21.7,21.91,21.18,21.31,3883800.0],["2008-06-09",21.36,21.57,20.25,20.59,3659400.0],["2008-06-10",20.4,21.44,20.17,21.06,2943500.0],["2008-06-11",20.64,21.98,20.54,20.54,3050900.0],["2008-06-12",20.61,21.37,20.61,21.07,2720800.0],["2008-06-13",21.2,21.4,20.75,21.34,1673100.0],["2008-06-16",21.14,21.65,20.97,21.44,1182900.0],["2008-06-17",21.52,21.8,20.89,20.93,1933300.0],["2008-06-18",20.71,20.85,20.04,20.23,2330700.0],["2008-06-19",20.0,21.2,19.9,21.08,2262800.0],["2008-06-20",20.71,21.65,20.08,20.62,2394300.0],["2008-06-23",20.62,21.08,20.14,20.27,1630100.0],["2008-06-24",20.12,20.95,19.84,20.69,1772600.0],["2008-06-25",20.84,21.61,20.53,21.29,2484800.0],["2008-06-26",21.1,21.12,20.18,20.22,1820500.0],["2008-06-27",20.2,20.4,19.58,19.79,3280700.0],["2008-06-30",19.8,20.76,19.0,19.2,3022900.0],["2008-07-01",18.96,19.33,18.32,19.21,3630700.0],["2008-07-02",19.32,19.41,18.25,18.33,3171400.0],["2008-07-03",18.56,18.76,17.9,18.47,1406000.0],["2008-07-07",18.7,19.17,18.07,18.51,2994300.0],["2008-07-08",18.53,20.17,17.62,19.68,3950300.0],["2008-07-09",19.67,19.76,17.96,17.96,2739400.0],["2008-07-10",17.99,19.13,17.76,18.36,2840300.0],["2008-07-11",17.95,18.54,17.54,17.96,5424100.0],["2008-07-14",18.15,18.82,17.11,17.38,3291200.0],["2008-07-15",17.03,18.14,16.74,17.71,3902400.0],["2008-07-16",17.77,18.65,17.03,18.5,3386600.0],["2008-07-17",19.0,20.27,18.35,19.5,3751300.0],["2008-07-18",19.47,19.49,18.6,19.3,3258000.0],["2008-07-21",19.42,19.57,18.86,18.96,1659000.0],["2008-07-22",18.66,20.08,18.45,20.08,2438800.0],["2008-07-23",20.3,21.0,19.7,19.97,3919400.0],["2008-07-24",20.43,20.43,18.06,18.24,3208600.0],["2008-07-25",18.44,18.55,17.8,18.26,2754300.0],["2008-07-28",18.19,18.68,17.34,17.42,3528900.0],["2008-07-29",17.65,18.65,17.34,18.65,4658400.0],["2008-07-30",16.01,16.23,13.43,14.03,21174100.0],["2008-07-31",13.76,14.32,12.6,14.05,8218600.0],["2008-08-01",13.84,14.09,13.28,13.45,5643500.0],["2008-08-04",13.4,13.55,13.0,13.45,5622300.0],["2008-08-05",13.37,14.37,13.04,14.33,5484100.0],["2008-08-06",14.32,14.54,13.98,14.38,2152300.0],["2008-08-07",14.18,17.45,14.18,15.12,3914200.0],["2008-08-08",15.21,16.16,14.77,16.0,4057400.0],["2008-08-11",15.91,16.34,15.51,15.6,2789300.0],["2008-08-12",15.53,15.73,14.88,15.1,2720900.0],["2008-08-13",14.88,15.26,14.53,14.82,2478000.0],["2008-08-14",14.53,15.11,14.5,14.97,2394200.0],["2008-08-15",14.83,15.23,14.69,15.06,2528800.0],["2008-08-18",14.66,15.11,14.42,14.53,3374400.0],["2008-08-19",14.43,14.43,13.63,13.72,3647200.0],["2008-08-20",13.74,13.88,13.18,13.47,3677000.0],["2008-08-21",13.26,13.61,13.1,13.18,3767200.0],["2008-08-22",13.36,13.68,13.13,13.61,3721800.0],["2008-08-25",13.43,13.57,12.72,12.76,2683400.0],["2008-08-26",12.77,13.06,12.63,13.04,2002600.0],["2008-08-27",12.87,13.13,12.81,12.98,1867500.0],["2008-08-28",13.12,13.21,12.86,13.16,4029200.0],["2008-08-29",13.03,13.34,12.9,13.07,2162600.0],["2008-09-02",13.34,13.79,13.06,13.29,4038000.0],["2008-09-03",13.25,13.56,13.08,13.33,2507200.0],["2008-09-04",13.16,13.42,12.53,12.7,3577600.0],["2008-09-05",12.52,13.36,12.34,13.3,3523500.0],["2008-09-08",13.94,14.61,13.54,13.85,6086400.0],["2008-09-09",13.89,14.38,12.71,12.93,4369300.0],["2008-09-10",13.07,13.81,12.56,13.51,3763400.0],["2008-09-11",13.08,14.29,13.04,14.28,3803600.0],["2008-09-12",14.12,14.66,13.88,14.64,3241000.0],["2008-09-15",14.0,14.75,13.5,13.5,10135600.0],["2008-09-16",13.15,14.19,12.98,13.95,6486900.0],["2008-09-17",13.46,13.77,13.08,13.1,5453700.0],["2008-09-18",13.39,14.1,11.71,13.69,10397600.0],["2008-09-19",16.25,17.95,13.88,14.75,7687900.0],["2008-09-22",14.58,15.08,12.89,13.01,2462800.0],["2008-09-23",12.9,13.54,12.73,12.92,2928200.0],["2008-09-24",12.92,13.38,12.55,13.0,2314500.0],["2008-09-25",13.15,13.68,12.82,13.51,3375500.0],["2008-09-26",13.28,14.08,12.95,13.88,2584000.0],["2008-09-29",13.51,13.54,11.49,11.51,5355100.0],["2008-09-30",12.06,14.1,11.88,13.37,3372200.0],["2008-10-01",13.07,13.24,12.46,12.97,2591700.0],["2008-10-02",12.9,12.9,10.66,10.7,5515800.0],["2008-10-03",10.94,11.7,9.28,9.45,7621200.0],["2008-10-06",8.96,8.96,7.56,8.23,8568100.0],["2008-10-07",8.31,8.42,7.61,7.79,4060100.0],["2008-10-08",7.5,10.25,7.38,8.67,3855800.0],["2008-10-09",8.67,9.36,6.98,7.25,5125700.0],["2008-10-10",7.01,10.27,6.88,9.25,8772700.0],["2008-10-13",9.72,9.84,7.55,9.0,6032900.0],["2008-10-14",9.0,9.03,7.59,7.97,4255100.0],["2008-10-15",7.72,7.74,6.56,6.6,4016000.0],["2008-10-16",6.53,7.05,5.96,6.64,4976200.0],["2008-10-17",6.47,6.91,5.83,6.32,3971900.0],["2008-10-20",6.41,7.01,6.19,6.99,2092600.0],["2008-10-21",6.89,7.43,6.3,6.32,3525600.0],["2008-10-22",6.15,6.24,5.2,5.39,6392900.0],["2008-10-23",5.49,5.53,3.54,4.54,7312300.0],["2008-10-24",3.86,4.79,3.7,4.43,4251900.0],["2008-10-27",4.38,5.39,4.35,4.64,4859200.0],["2008-10-28",4.81,6.14,4.51,5.86,6442100.0],["2008-10-29",5.86,6.75,5.62,6.14,4253600.0],["2008-10-30",6.35,6.87,6.19,6.51,2860200.0],["2008-10-31",6.49,7.2,6.3,7.01,2674100.0],["2008-11-03",6.88,7.77,6.88,7.51,3308200.0],["2008-11-04",7.65,7.92,5.81,7.17,5643000.0],["2008-11-05",7.0,7.2,6.25,6.29,4211600.0],["2008-11-06",6.28,6.28,5.67,5.67,2946900.0],["2008-11-07",6.28,7.78,5.25,7.1,10956500.0],["2008-11-10",7.19,7.32,6.03,6.09,5057200.0],["2008-11-11",4.8,5.06,4.08,4.68,10031500.0],["2008-11-12",4.55,4.55,3.75,3.77,10245600.0],["2008-11-13",4.49,5.48,4.06,5.39,25901200.0],["2008-11-14",5.19,5.74,4.81,4.84,8276700.0],["2008-11-17",4.84,5.27,4.53,4.55,5271400.0],["2008-11-18",4.69,4.75,4.12,4.43,6622300.0],["2008-11-19",4.37,4.39,3.98,4.03,6704500.0],["2008-11-20",3.98,4.2,3.43,3.46,7432300.0],["2008-11-21",3.62,3.95,3.25,3.49,7898700.0],["2008-11-24",3.71,5.27,3.48,5.06,10761500.0],["2008-11-25",5.19,5.19,4.0,4.49,9326500.0],["2008-11-26",4.33,5.14,4.15,5.05,5091900.0],["2008-11-28",5.06,5.1,4.46,4.56,2561800.0],["2008-12-01",4.52,4.52,3.16,3.22,11970100.0],["2008-12-02",3.02,3.44,3.0,3.4,7561800.0],["2008-12-03",3.22,3.87,3.15,3.87,6040000.0],["2008-12-04",3.75,4.57,3.6,3.65,8594300.0],["2008-12-05",3.65,4.22,3.6,4.11,7338200.0],["2008-12-08",4.26,4.81,4.25,4.71,10369800.0],["2008-12-09",4.63,4.83,4.15,4.15,7392800.0],["2008-12-10",4.39,4.39,3.92,4.07,6777100.0],["2008-12-11",4.01,4.19,3.36,3.37,11420200.0],["2008-12-12",3.43,4.08,3.25,4.08,9835600.0],["2008-12-15",4.05,4.1,3.55,3.6,6767400.0],["2008-12-16",3.75,4.11,3.59,4.11,10008500.0],["2008-12-17",3.98,4.71,3.61,4.4,6657800.0],["2008-12-18",4.42,4.54,3.85,3.95,7650700.0],["2008-12-19",4.13,4.18,3.89,3.96,6989000.0],["2008-12-22",4.02,4.9,3.8,3.96,6087800.0],["2008-12-23",3.97,4.1,3.84,3.96,3553800.0],["2008-12-24",3.97,4.01,3.83,3.96,1411500.0],["2008-12-26",4.0,4.05,3.84,4.04,1533600.0],["2008-12-29",4.05,4.06,3.67,3.84,4653600.0],["2008-12-30",3.8,3.95,3.68,3.8,3865000.0],["2008-12-31",3.79,4.35,3.76,4.32,5096100.0],["2009-01-02",4.43,4.56,4.2,4.48,3971600.0],["2009-01-05",4.43,4.43,4.15,4.35,4643400.0],["2009-01-06",4.43,5.11,4.29,5.0,6759200.0],["2009-01-07",4.96,5.4,4.77,4.94,7261500.0],["2009-01-08",4.92,5.38,4.8,5.15,4489100.0],["2009-01-09",5.12,5.27,4.76,4.77,4000400.0],["2009-01-12",4.65,4.68,4.16,4.21,5074700.0],["2009-01-13",4.14,4.55,4.03,4.52,4686300.0],["2009-01-14",4.22,4.54,4.01,4.07,4961400.0],["2009-01-15",4.05,4.18,3.72,4.01,6844300.0],["2009-01-16",4.17,4.31,4.01,4.26,6725100.0],["2009-01-20",4.1,4.32,3.5,3.5,7659300.0],["2009-01-21",3.73,3.85,3.47,3.78,5833900.0],["2009-01-22",3.62,3.88,3.5,3.71,5268800.0],["2009-01-23",3.55,3.9,3.45,3.82,4107800.0],["2009-01-26",4.0,4.2,3.75,3.87,4091200.0],["2009-01-27",3.98,4.07,3.78,3.93,2890200.0],["2009-01-28",4.05,4.49,4.05,4.48,6025300.0],["2009-01-29",4.43,4.43,3.81,3.82,4830100.0],["2009-01-30",3.96,3.98,3.52,3.6,4027700.0],["2009-02-02",3.55,3.57,3.37,3.51,3551100.0],["2009-02-03",3.65,3.66,3.4,3.54,3068000.0],["2009-02-04",3.58,4.42,3.48,3.95,8231000.0],["2009-02-05",3.9,4.07,3.76,3.91,4325300.0],["2009-02-06",4.01,4.43,3.88,4.36,4756000.0],["2009-02-09",4.22,4.5,4.19,4.37,3203800.0],["2009-02-10",4.23,4.51,3.76,3.77,7799500.0],["2009-02-11",4.12,4.89,3.76,4.21,13111700.0],["2009-02-12",4.02,4.15,3.76,4.05,9135900.0],["2009-02-13",4.0,4.0,3.73,3.76,5838500.0],["2009-02-17",3.51,3.99,3.41,3.43,6098500.0],["2009-02-18",3.49,3.67,3.34,3.58,5187300.0],["2009-02-19",3.63,3.73,3.2,3.26,4791300.0],["2009-02-20",3.2,3.41,3.05,3.33,8799400.0],["2009-02-23",3.48,3.54,3.17,3.18,7760700.0],["2009-02-24",3.21,3.47,2.97,3.47,7742800.0],["2009-02-25",3.42,3.42,3.06,3.24,5442400.0],["2009-02-26",3.27,3.39,3.04,3.05,4610800.0],["2009-02-27",3.08,3.16,2.84,2.89,4606700.0],["2009-03-02",2.8,2.99,2.53,2.53,8550800.0],["2009-03-03",2.61,2.93,2.42,2.66,6889900.0],["2009-03-04",2.82,2.9,2.68,2.78,5342400.0],["2009-03-05",2.76,3.05,2.39,2.57,7143200.0],["2009-03-06",2.6,2.69,2.43,2.52,7658500.0],["2009-03-09",2.53,2.8,2.39,2.71,4999800.0],["2009-03-10",2.71,3.39,2.71,3.39,14890100.0],["2009-03-11",3.45,3.45,2.87,2.99,8156400.0],["2009-03-12",2.96,3.31,2.84,3.28,7988000.0],["2009-03-13",3.32,3.32,2.91,3.06,6807700.0],["2009-03-16",3.18,3.2,2.61,2.61,8583800.0],["2009-03-17",2.67,2.8,2.5,2.78,7975000.0],["2009-03-18",2.74,3.05,2.52,3.05,12266700.0],["2009-03-19",3.2,3.2,2.69,2.7,7745200.0],["2009-03-20",2.74,2.79,2.34,2.36,7389900.0],["2009-03-23",2.63,3.2,2.43,2.95,14764200.0],["2009-03-24",2.76,3.22,2.62,3.0,11367000.0],["2009-03-25",4.09,4.95,4.0,4.92,22609100.0],["2009-03-26",4.83,5.11,4.5,5.01,10714100.0],["2009-03-27",4.59,4.89,4.24,4.25,9034100.0],["2009-03-30",4.12,4.19,3.7,3.77,9199200.0],["2009-03-31",3.84,4.07,3.66,4.03,11010000.0],["2009-04-01",3.92,4.1,3.75,3.99,8230400.0],["2009-04-02",4.1,4.73,4.05,4.66,15950400.0],["2009-04-03",4.58,5.06,4.43,5.02,9049400.0],["2009-04-06",4.89,4.91,4.5,4.82,6483600.0],["2009-04-07",4.59,4.69,4.37,4.38,7352100.0],["2009-04-08",4.72,4.72,4.3,4.57,5817100.0],["2009-04-09",4.85,5.37,4.61,5.31,11014700.0],["2009-04-13",5.19,5.97,5.0,5.8,10257600.0],["2009-04-14",5.65,5.83,5.07,5.13,12225200.0],["2009-04-15",5.11,5.56,5.02,5.5,9353900.0],["2009-04-16",5.62,5.9,5.3,5.7,7347700.0],["2009-04-17",5.68,6.13,5.37,5.97,9574200.0],["2009-04-20",5.64,5.85,5.11,5.14,10346100.0],["2009-04-21",5.01,5.87,4.8,5.79,11692800.0],["2009-04-22",5.53,6.2,5.45,5.91,10862100.0],["2009-04-23",5.9,6.24,5.66,6.22,8299500.0],["2009-04-24",6.32,7.25,6.2,7.13,15141700.0],["2009-04-27",6.91,6.91,6.28,6.4,8369900.0],["2009-04-28",6.21,6.5,6.07,6.24,5607200.0],["2009-04-29",6.32,6.95,6.12,6.57,13362300.0],["2009-04-30",6.69,7.7,6.69,7.5,11728200.0],["2009-05-01",7.59,8.45,7.5,7.92,9741500.0],["2009-05-04",8.16,9.14,7.89,9.04,11526800.0],["2009-05-05",8.89,9.46,8.51,9.08,8135500.0],["2009-05-06",9.51,9.85,9.2,9.53,7653700.0],["2009-05-07",9.72,9.87,8.2,8.42,12360600.0],["2009-05-08",8.8,9.37,8.53,9.37,8788900.0],["2009-05-11",8.65,8.83,8.2,8.38,8489500.0],["2009-05-12",8.59,8.69,7.51,7.95,6893500.0],["2009-05-13",7.6,7.81,6.96,7.0,8433100.0],["2009-05-14",6.95,7.68,6.67,7.43,10702100.0],["2009-05-15",7.36,7.7,6.96,7.07,6032400.0],["2009-05-18",7.3,8.01,7.24,7.93,7491100.0],["2009-05-19",7.86,8.29,7.56,7.9,6283800.0],["2009-05-20",8.11,8.27,7.28,7.32,6338600.0],["2009-05-21",7.16,7.3,6.73,6.92,7373000.0],["2009-05-22",6.95,7.16,6.73,6.77,3931500.0],["2009-05-26",6.66,7.41,6.54,7.29,7062800.0],["2009-05-27",7.29,7.45,6.73,6.75,6806300.0],["2009-05-28",6.97,7.0,6.49,6.76,6830900.0],["2009-05-29",6.82,7.3,6.64,7.3,5842900.0],["2009-06-01",7.57,8.5,7.5,8.41,10628600.0],["2009-06-02",8.34,8.6,8.11,8.44,5263400.0],["2009-06-03",8.12,8.29,7.64,7.81,4744500.0],["2009-06-04",7.89,8.34,7.7,8.29,4781100.0],["2009-06-05",8.48,8.52,7.9,8.04,4285900.0],["2009-06-08",7.74,8.09,7.57,7.92,3190100.0],["2009-06-09",7.94,8.26,7.8,8.14,3327200.0],["2009-06-10",8.5,9.87,8.5,9.25,16394600.0],["2009-06-11",9.27,9.5,8.75,9.05,11487900.0],["2009-06-12",9.06,9.81,8.99,9.81,5717900.0],["2009-06-15",9.53,9.67,8.88,8.98,7606300.0],["2009-06-16",9.19,9.53,8.54,8.77,6902500.0],["2009-06-17",8.69,8.81,7.92,8.44,7917200.0],["2009-06-18",8.68,8.68,8.1,8.53,4953300.0],["2009-06-19",8.5,8.8,8.5,8.65,5678800.0],["2009-06-22",8.5,8.8,7.66,7.66,7320200.0],["2009-06-23",7.89,8.77,7.77,8.74,10187900.0],["2009-06-24",8.74,8.95,8.31,8.54,6737000.0],["2009-06-25",8.5,9.13,8.31,9.13,5810400.0],["2009-06-26",9.08,9.37,8.94,9.37,7820800.0],["2009-06-29",9.24,9.49,8.94,9.44,4203100.0],["2009-06-30",9.4,9.54,9.05,9.36,5108600.0],["2009-07-01",9.38,9.5,8.86,8.93,4995500.0],["2009-07-02",8.79,8.91,8.52,8.52,6375700.0],["2009-07-06",8.56,8.72,8.16,8.53,5656800.0],["2009-07-07",8.4,8.58,7.95,7.95,7244700.0],["2009-07-08",7.99,8.44,7.61,8.35,11329300.0],["2009-07-09",8.61,8.61,8.05,8.09,5949700.0],["2009-07-10",7.95,8.3,7.83,8.09,4227800.0],["2009-07-13",8.2,8.37,7.72,8.36,8199900.0],["2009-07-14",8.27,8.61,8.13,8.58,3399500.0],["2009-07-15",8.7,9.34,8.65,9.22,6288100.0],["2009-07-16",9.09,9.41,8.97,9.31,4204700.0],["2009-07-17",9.14,9.5,9.07,9.3,4772600.0],["2009-07-20",9.36,9.69,9.3,9.69,6016400.0],["2009-07-21",9.75,9.77,9.34,9.63,5009500.0],["2009-07-22",9.4,9.73,9.24,9.5,3480600.0],["2009-07-23",9.5,9.91,9.29,9.78,7986800.0],["2009-07-24",9.75,9.89,9.45,9.86,4030400.0],["2009-07-27",9.85,10.65,9.76,10.47,7188300.0],["2009-07-28",10.39,10.53,10.14,10.42,3239100.0],["2009-07-29",10.31,10.31,9.76,9.93,6824800.0],["2009-07-30",10.1,11.1,10.02,10.45,7736900.0],["2009-07-31",10.41,11.06,10.31,10.9,7599200.0],["2009-08-03",11.16,11.42,10.86,11.33,6043400.0],["2009-08-04",11.31,11.52,11.08,11.46,7566100.0],["2009-08-05",11.47,12.08,11.3,12.05,6556900.0],["2009-08-06",12.17,12.61,11.24,11.39,5587500.0],["2009-08-07",11.61,12.17,11.45,12.01,6985100.0],["2009-08-10",12.01,12.02,11.41,11.5,3857300.0],["2009-08-11",11.22,11.41,10.85,11.03,6867000.0],["2009-08-12",11.14,11.5,11.03,11.24,4416100.0],["2009-08-13",11.95,11.95,11.19,11.44,3142200.0],["2009-08-14",11.44,11.5,10.93,11.15,2814900.0],["2009-08-17",10.67,10.85,10.57,10.63,6111300.0],["2009-08-18",10.91,11.41,10.67,11.19,4838200.0],["2009-08-19",10.87,11.34,10.8,11.21,2906500.0],["2009-08-20",11.23,12.06,11.2,12.02,4841900.0],["2009-08-21",12.24,12.41,11.93,12.11,4219900.0],["2009-08-24",12.29,12.32,11.6,11.68,2963900.0],["2009-08-25",11.78,12.27,11.77,11.82,4377300.0],["2009-08-26",11.8,11.99,11.53,11.77,2885500.0],["2009-08-27",11.67,12.14,11.52,11.97,5363500.0],["2009-08-28",12.23,12.25,11.78,12.01,5844400.0],["2009-08-31",11.62,12.01,11.58,11.84,8075700.0],["2009-09-01",11.74,11.89,10.62,10.72,9136100.0],["2009-09-02",10.8,10.95,10.37,10.76,4758700.0],["2009-09-03",10.91,11.05,10.54,11.0,2785100.0],["2009-09-04",11.06,11.4,10.88,11.38,3163400.0],["2009-09-08",11.49,11.65,10.94,11.12,5503600.0],["2009-09-09",11.12,11.45,11.02,11.45,4796900.0],["2009-09-10",11.38,11.44,11.25,11.37,3567600.0],["2009-09-11",11.56,11.94,11.48,11.8,6562300.0],["2009-09-14",11.66,11.98,11.54,11.98,2869600.0],["2009-09-15",12.0,12.45,11.88,12.3,6258500.0],["2009-09-16",12.46,13.14,12.41,13.05,6162000.0],["2009-09-17",12.63,13.1,12.22,12.53,6896900.0],["2009-09-18",12.61,12.69,12.22,12.48,4658800.0],["2009-09-21",12.3,12.32,11.95,12.04,3692900.0],["2009-09-22",12.2,12.5,12.18,12.43,3128800.0],["2009-09-23",12.43,12.84,12.13,12.19,5415600.0],["2009-09-24",12.36,12.67,11.51,11.68,4189300.0],["2009-09-25",11.56,11.65,11.33,11.43,3326600.0],["2009-09-28",11.6,12.04,11.4,12.04,3765400.0],["2009-09-29",12.1,12.26,11.73,11.77,2767200.0],["2009-09-30",11.94,11.96,11.46,11.74,3444500.0],["2009-10-01",11.64,11.7,10.88,10.94,6155200.0],["2009-10-02",10.73,11.03,10.52,10.76,4894000.0],["2009-10-05",10.89,11.29,10.85,11.29,2744600.0],["2009-10-06",11.48,11.99,11.34,11.53,3805000.0],["2009-10-07",11.36,11.61,11.15,11.35,1756600.0],["2009-10-08",11.17,11.98,11.14,11.93,3365700.0],["2009-10-09",11.86,12.3,11.7,12.23,3084400.0],["2009-10-12",12.38,12.45,12.08,12.15,2456700.0],["2009-10-13",12.0,12.1,11.78,11.97,2288800.0],["2009-10-14",12.18,12.57,11.99,12.54,2996400.0],["2009-10-15",12.36,12.75,12.28,12.73,2627300.0],["2009-10-16",12.41,12.54,12.0,12.4,3393300.0],["2009-10-19",12.49,13.09,12.35,13.0,3920000.0],["2009-10-20",12.99,13.18,12.88,12.97,3522000.0],["2009-10-21",12.96,13.45,12.95,13.26,4197600.0],["2009-10-22",13.24,13.69,12.85,13.62,3403900.0],["2009-10-23",13.59,13.77,12.89,13.0,4356900.0],["2009-10-26",13.0,13.53,12.6,12.69,3442200.0],["2009-10-27",12.75,12.8,11.9,12.25,6600500.0],["2009-10-28",12.17,12.34,11.35,11.46,10449400.0],["2009-10-29",11.22,11.49,10.73,11.3,11735300.0],["2009-10-30",11.17,11.29,10.31,10.35,7963200.0],["2009-11-02",10.4,10.94,9.98,10.56,5975100.0],["2009-11-03",10.37,10.8,10.23,10.78,4264600.0],["2009-11-04",10.82,10.85,10.31,10.33,6914800.0],["2009-11-05",10.62,10.82,10.41,10.7,4579400.0],["2009-11-06",10.51,11.2,10.45,10.73,7077200.0],["2009-11-09",10.99,11.14,10.83,11.14,3990900.0],["2009-11-10",11.05,11.11,10.73,10.9,4503100.0],["2009-11-11",10.95,11.2,10.68,11.0,8241000.0],["2009-11-12",11.09,11.12,10.6,10.61,6017800.0],["2009-11-13",10.64,11.06,10.58,11.06,5468700.0],["2009-11-16",11.3,11.84,11.12,11.56,4967900.0],["2009-11-17",11.47,11.73,11.35,11.61,2917200.0],["2009-11-18",11.63,11.76,11.39,11.57,3261100.0],["2009-11-19",11.46,11.46,11.1,11.21,3317400.0],["2009-11-20",11.0,11.15,10.89,11.13,4277300.0],["2009-11-23",11.39,11.5,11.06,11.21,3558900.0],["2009-11-24",11.2,11.26,10.91,11.25,3900600.0],["2009-11-25",11.35,11.46,11.19,11.25,5055200.0],["2009-11-27",10.64,11.18,10.54,10.82,2262600.0],["2009-11-30",10.88,11.48,10.77,11.43,6081700.0],["2009-12-01",11.26,11.8,11.26,11.59,4500500.0],["2009-12-02",11.65,12.42,11.54,12.27,4699100.0],["2009-12-03",12.31,12.49,11.94,12.01,3308500.0],["2009-12-04",12.28,12.61,11.96,12.39,3648900.0],["2009-12-07",12.27,12.47,12.02,12.13,2969800.0],["2009-12-08",12.0,12.1,11.87,12.02,2366700.0],["2009-12-09",12.02,12.02,11.63,11.9,2202300.0],["2009-12-10",11.93,12.29,11.93,12.05,2324800.0],["2009-12-11",12.13,12.26,12.04,12.19,3537000.0],["2009-12-14",12.29,12.77,12.19,12.69,3184900.0],["2009-12-15",12.45,12.74,12.42,12.63,1984400.0],["2009-12-16",12.77,13.05,12.73,12.92,2702600.0],["2009-12-17",12.8,13.02,12.51,12.68,2352700.0],["2009-12-18",12.77,13.05,12.44,13.05,4038000.0],["2009-12-21",13.19,13.24,12.94,13.18,2481600.0],["2009-12-22",13.18,13.51,13.13,13.51,2518900.0],["2009-12-23",13.52,13.83,13.48,13.81,1987300.0],["2009-12-24",13.89,14.0,13.77,13.9,805200.0],["2009-12-28",13.86,13.98,13.56,13.71,1844300.0],["2009-12-29",13.76,14.14,13.76,13.8,2256100.0],["2009-12-30",13.72,14.06,13.62,14.04,1721700.0],["2009-12-31",14.04,14.06,13.54,13.57,2165100.0],["2010-01-04",13.81,14.15,13.63,13.82,4553000.0],["2010-01-05",13.93,14.15,13.7,14.15,4510400.0],["2010-01-06",14.21,14.32,13.97,14.03,3748100.0],["2010-01-07",14.03,14.22,13.93,14.17,3138000.0],["2010-01-08",14.02,14.21,13.98,14.2,1572600.0],["2010-01-11",14.35,14.38,13.89,14.06,1583300.0],["2010-01-12",13.91,14.01,13.29,13.58,2549900.0],["2010-01-13",13.62,14.01,13.41,13.95,2768500.0],["2010-01-14",13.9,14.01,13.45,13.48,3072300.0],["2010-01-15",13.46,13.6,13.18,13.38,2583700.0],["2010-01-19",13.34,13.59,13.25,13.3,3917200.0],["2010-01-20",13.2,13.62,13.02,13.58,4884900.0],["2010-01-21",13.58,13.63,12.97,13.04,3861100.0],["2010-01-22",13.01,13.21,12.47,12.47,4573900.0],["2010-01-25",12.63,12.9,12.4,12.68,3660400.0],["2010-01-26",12.56,12.82,12.42,12.63,4105100.0],["2010-01-27",12.61,12.81,12.4,12.8,4903900.0],["2010-01-28",12.9,12.98,12.27,12.53,3241400.0],["2010-01-29",12.59,12.78,12.17,12.3,2273800.0],["2010-02-01",12.49,12.77,12.26,12.77,3656100.0],["2010-02-02",12.76,13.49,12.7,13.49,4322000.0],["2010-02-03",13.42,13.88,13.39,13.69,6209700.0],["2010-02-04",13.63,13.63,12.66,12.68,10008000.0],["2010-02-05",12.65,12.74,12.11,12.34,8556200.0],["2010-02-08",12.31,12.44,12.13,12.16,5389600.0],["2010-02-09",12.46,12.51,12.13,12.28,6054100.0],["2010-02-10",12.29,12.54,12.05,12.25,4740400.0],["2010-02-11",12.24,12.79,12.14,12.73,4283000.0],["2010-02-12",12.52,12.74,12.41,12.64,4349200.0],["2010-02-16",12.92,13.25,12.79,13.22,4234200.0],["2010-02-17",13.25,13.25,12.76,12.94,16317900.0],["2010-02-18",12.93,13.31,12.93,13.27,3194300.0],["2010-02-19",13.24,13.49,13.15,13.42,2600800.0],["2010-02-22",13.43,13.5,13.2,13.32,2137500.0],["2010-02-23",13.19,13.38,12.82,12.89,2644700.0],["2010-02-24",12.91,13.11,12.77,13.11,2487300.0],["2010-02-25",12.85,13.19,12.7,13.15,2492300.0],["2010-02-26",13.17,13.29,12.96,13.2,2032500.0],["2010-03-01",13.26,13.66,13.26,13.6,2096900.0],["2010-03-02",13.64,13.83,13.59,13.65,2225700.0],["2010-03-03",13.66,13.92,13.49,13.57,3137600.0],["2010-03-04",13.62,13.81,13.41,13.58,3148700.0],["2010-03-05",13.63,14.07,13.58,14.05,2564900.0],["2010-03-08",14.0,14.28,13.88,14.12,2318800.0],["2010-03-09",14.04,14.33,13.91,14.15,2371600.0],["2010-03-10",14.14,14.24,13.82,13.95,3439800.0],["2010-03-11",13.89,13.89,13.67,13.83,1456300.0],["2010-03-12",13.98,14.13,13.85,14.04,1815600.0],["2010-03-15",13.99,14.11,13.66,13.9,1683600.0],["2010-03-16",13.94,14.49,13.84,14.42,3083700.0],["2010-03-17",14.5,15.17,14.48,14.93,5844300.0],["2010-03-18",14.98,15.02,14.84,14.99,2616000.0],["2010-03-19",14.73,15.15,14.65,14.73,3745400.0],["2010-03-22",14.57,14.69,14.43,14.51,6084300.0],["2010-03-23",14.54,14.63,14.42,14.5,4346900.0],["2010-03-24",14.46,14.55,14.09,14.18,6261000.0],["2010-03-25",14.29,14.66,14.24,14.45,5807300.0],["2010-03-26",14.44,15.01,14.44,14.95,5499800.0],["2010-03-29",15.67,16.1,15.26,15.98,9291000.0],["2010-03-30",16.04,16.13,15.59,15.71,4065800.0],["2010-03-31",15.57,16.22,15.54,15.85,5628800.0],["2010-04-01",16.02,16.74,16.01,16.58,5550200.0],["2010-04-05",16.65,16.76,16.25,16.48,5544200.0],["2010-04-06",16.44,16.7,16.27,16.53,3533800.0],["2010-04-07",16.5,16.5,15.93,16.23,3857300.0],["2010-04-08",16.09,16.75,16.01,16.64,5090100.0],["2010-04-09",16.69,16.96,16.64,16.96,3839500.0],["2010-04-12",16.94,17.04,16.71,16.79,2960800.0],["2010-04-13",16.72,16.87,16.63,16.82,2499400.0],["2010-04-14",16.89,17.4,16.89,17.35,3853200.0],["2010-04-15",17.34,17.5,17.17,17.2,4596100.0],["2010-04-16",17.12,17.26,16.37,16.49,5458800.0],["2010-04-19",16.38,16.8,16.07,16.54,3522300.0],["2010-04-20",16.72,17.08,16.64,16.87,2932400.0],["2010-04-21",16.86,17.24,16.66,17.11,4558400.0],["2010-04-22",16.95,17.42,16.78,17.34,5978800.0],["2010-04-23",17.26,17.7,17.15,17.66,3206300.0],["2010-04-26",17.65,17.86,17.35,17.49,3291300.0],["2010-04-27",17.23,17.4,16.51,16.6,6521100.0],["2010-04-28",16.9,17.53,16.85,17.24,8545700.0],["2010-04-29",17.43,17.73,17.07,17.58,5511400.0],["2010-04-30",17.54,17.86,17.28,17.32,4977800.0],["2010-05-03",17.53,17.98,17.53,17.68,4492700.0],["2010-05-04",17.25,17.45,16.91,17.17,6647700.0],["2010-05-05",16.82,17.32,16.56,16.85,3798100.0],["2010-05-06",16.74,17.09,14.45,15.85,11038100.0],["2010-05-07",15.79,16.25,14.85,15.2,9882100.0],["2010-05-10",16.3,16.8,16.05,16.8,5120300.0],["2010-05-11",16.49,16.95,16.34,16.54,5805700.0],["2010-05-12",16.67,16.98,16.5,16.95,2991400.0],["2010-05-13",16.91,16.99,16.61,16.65,2285400.0],["2010-05-14",16.39,16.44,15.69,15.98,3721700.0],["2010-05-17",16.08,16.26,15.25,15.82,3486700.0],["2010-05-18",16.13,16.13,15.1,15.19,5632200.0],["2010-05-19",15.08,15.43,14.64,15.11,3885900.0],["2010-05-20",14.57,14.8,14.01,14.1,9011700.0],["2010-05-21",13.89,15.03,13.69,15.02,7053900.0],["2010-05-24",14.88,15.29,14.73,14.81,3927400.0],["2010-05-25",14.49,15.13,13.94,15.09,8299900.0],["2010-05-26",15.33,15.79,15.04,15.04,4849500.0],["2010-05-27",15.46,16.39,15.31,16.35,5076000.0],["2010-05-28",16.32,16.41,15.7,15.83,4985300.0],["2010-06-01",15.62,15.94,15.09,15.11,3937700.0],["2010-06-02",15.29,15.8,14.98,15.77,3639600.0],["2010-06-03",15.87,16.15,15.73,16.0,4445300.0],["2010-06-04",15.41,16.01,14.77,14.88,6584600.0],["2010-06-07",15.09,15.27,14.01,14.05,5919800.0],["2010-06-08",14.14,14.37,13.58,13.95,10217100.0],["2010-06-09",14.12,15.08,14.05,14.12,7651400.0],["2010-06-10",14.41,14.77,14.29,14.73,6843600.0],["2010-06-11",14.42,14.93,14.36,14.89,2160100.0],["2010-06-14",15.06,15.6,14.97,15.18,4370600.0],["2010-06-15",15.44,15.79,15.22,15.74,6237300.0],["2010-06-16",15.64,15.96,15.53,15.93,4030100.0],["2010-06-17",16.0,16.13,15.41,15.9,3634100.0],["2010-06-18",15.92,16.04,15.45,15.56,4352200.0],["2010-06-21",15.81,16.01,15.27,15.39,3058100.0],["2010-06-22",15.4,15.56,14.86,14.93,4454400.0],["2010-06-23",14.92,15.26,14.67,15.05,3443000.0],["2010-06-24",14.86,14.91,14.44,14.56,6045600.0],["2010-06-25",14.72,14.95,14.36,14.95,6240600.0],["2010-06-28",14.95,15.03,14.51,14.7,3273700.0],["2010-06-29",14.38,14.49,13.78,13.95,5025000.0],["2010-06-30",13.91,14.27,13.52,13.61,4583600.0],["2010-07-01",13.63,13.77,13.07,13.55,5192800.0],["2010-07-02",13.88,13.88,13.08,13.28,3732500.0],["2010-07-06",13.64,13.84,12.81,13.01,5120700.0],["2010-07-07",13.11,13.72,13.01,13.7,5779600.0],["2010-07-08",13.87,14.01,13.47,13.75,3331300.0],["2010-07-09",13.76,14.01,13.65,13.9,2327000.0],["2010-07-12",13.86,14.01,13.65,13.93,2554900.0],["2010-07-13",14.12,14.3,13.89,14.02,5134800.0],["2010-07-14",13.92,14.01,13.69,13.93,3718900.0],["2010-07-15",13.97,14.26,13.65,14.15,4701300.0],["2010-07-16",13.93,14.11,13.64,13.7,6501200.0],["2010-07-19",13.77,13.9,13.61,13.8,5308700.0],["2010-07-20",13.61,14.16,13.51,14.09,4289100.0],["2010-07-21",14.39,14.52,13.89,13.92,6243300.0],["2010-07-22",14.17,14.82,14.15,14.68,4067800.0],["2010-07-23",14.65,15.22,14.52,15.19,5176000.0],["2010-07-26",15.17,15.66,14.97,15.57,3528000.0],["2010-07-27",15.77,15.83,15.2,15.41,3702100.0],["2010-07-28",16.6,17.04,16.05,16.58,11624600.0],["2010-07-29",16.59,16.85,16.04,16.48,7077700.0],["2010-07-30",16.18,17.15,16.17,17.0,6312700.0],["2010-08-02",17.3,17.6,17.12,17.38,4786300.0],["2010-08-03",17.32,17.52,16.92,16.97,4292700.0],["2010-08-04",17.03,17.3,17.03,17.17,3490000.0],["2010-08-05",17.0,17.14,16.84,16.94,2843400.0],["2010-08-06",16.6,17.03,16.53,16.97,2910100.0],["2010-08-09",17.11,17.26,16.9,17.19,2959000.0],["2010-08-10",16.97,17.45,16.91,17.28,4095500.0],["2010-08-11",16.93,16.93,16.4,16.55,3854700.0],["2010-08-12",16.0,16.43,16.0,16.2,3641800.0],["2010-08-13",16.18,16.47,16.12,16.15,1803800.0],["2010-08-16",16.05,16.41,15.96,16.15,1923800.0],["2010-08-17",16.35,16.78,16.32,16.69,3512900.0],["2010-08-18",16.73,17.0,16.5,16.86,2793600.0],["2010-08-19",16.69,16.83,16.3,16.42,2446700.0],["2010-08-20",16.25,16.43,16.03,16.34,2188800.0],["2010-08-23",16.5,16.64,16.24,16.24,2058500.0],["2010-08-24",15.97,16.1,15.8,15.96,3480500.0],["2010-08-25",15.82,16.38,15.82,16.28,3717800.0],["2010-08-26",16.42,16.55,15.92,15.96,2774200.0],["2010-08-27",16.14,16.5,15.75,16.49,4316200.0],["2010-08-30",16.39,16.42,15.9,15.93,3376800.0],["2010-08-31",15.91,16.46,15.7,16.42,5674500.0],["2010-09-01",16.77,17.31,16.73,17.04,5729200.0],["2010-09-02",17.15,17.73,17.08,17.73,4982800.0],["2010-09-03",17.95,18.33,17.89,17.95,4091600.0],["2010-09-07",17.68,18.18,17.66,17.97,3854400.0],["2010-09-08",18.02,18.55,17.94,18.3,3495700.0],["2010-09-09",18.62,18.73,18.02,18.08,3269400.0],["2010-09-10",18.06,18.35,17.94,18.25,1998200.0],["2010-09-13",18.65,18.79,18.3,18.37,2942500.0],["2010-09-14",18.3,18.39,18.09,18.1,2700800.0],["2010-09-15",17.97,18.53,17.75,18.51,2347400.0],["2010-09-16",18.28,18.28,17.87,18.09,3017900.0],["2010-09-17",18.18,18.35,17.9,18.26,5026000.0],["2010-09-20",18.32,18.8,18.2,18.75,2152200.0],["2010-09-21",18.83,19.0,18.36,18.52,2748600.0],["2010-09-22",18.49,18.65,18.12,18.16,2358400.0],["2010-09-23",17.91,18.2,17.71,17.74,2578000.0],["2010-09-24",18.08,18.84,18.04,18.81,3320700.0],["2010-09-27",18.83,18.96,18.5,18.52,2669200.0],["2010-09-28",18.54,18.95,18.22,18.87,2569300.0],["2010-09-29",18.68,18.78,18.35,18.43,2914200.0],["2010-09-30",18.57,18.71,18.14,18.28,3708200.0],["2010-10-01",18.42,18.46,18.07,18.13,5634600.0],["2010-10-04",18.14,18.2,17.65,17.69,4103300.0],["2010-10-05",17.14,18.18,17.14,18.03,6059600.0],["2010-10-06",18.02,18.76,17.83,18.59,4619000.0],["2010-10-07",18.69,18.91,18.55,18.64,3341600.0],["2010-10-08",18.68,18.92,18.49,18.85,3196000.0],["2010-10-11",18.83,18.83,18.58,18.74,3668500.0],["2010-10-12",18.65,19.32,18.52,19.21,4132800.0],["2010-10-13",19.4,20.38,19.4,19.92,7022400.0],["2010-10-14",19.88,19.92,19.31,19.53,3911400.0],["2010-10-15",19.75,19.8,18.91,18.95,6302100.0],["2010-10-18",19.05,19.28,18.94,19.06,2922700.0],["2010-10-19",18.7,19.14,18.28,18.33,4364300.0],["2010-10-20",18.43,18.96,18.35,18.84,2360800.0],["2010-10-21",18.91,19.03,18.42,18.56,3505000.0],["2010-10-22",18.55,18.88,18.39,18.88,3567200.0],["2010-10-25",19.02,19.2,18.8,18.86,4181700.0],["2010-10-26",18.67,19.06,18.6,18.9,5028800.0],["2010-10-27",18.48,18.74,17.59,18.34,7559300.0],["2010-10-28",18.44,18.51,18.03,18.32,3280700.0],["2010-10-29",18.21,18.49,18.21,18.35,1493300.0],["2010-11-01",18.49,18.77,18.34,18.6,3063600.0],["2010-11-02",18.82,18.88,18.51,18.64,2511900.0],["2010-11-03",18.65,18.88,18.44,18.88,2972800.0],["2010-11-04",19.09,19.69,19.09,19.69,4069800.0],["2010-11-05",19.72,20.0,19.5,19.85,2650900.0],["2010-11-08",19.74,19.98,19.62,19.9,2759100.0],["2010-11-09",19.93,19.99,19.38,19.5,3800500.0],["2010-11-10",19.45,20.23,19.31,20.19,4347700.0],["2010-11-11",19.96,20.32,19.81,20.16,2589300.0],["2010-11-12",19.98,20.23,19.55,19.8,2822400.0],["2010-11-15",19.88,20.4,19.81,19.92,2992100.0],["2010-11-16",19.57,19.72,18.93,19.04,3568200.0],["2010-11-17",19.04,19.33,18.85,18.91,3190900.0],["2010-11-18",19.28,19.4,18.8,18.97,4638800.0],["2010-11-19",18.82,18.96,18.37,18.55,4802600.0],["2010-11-22",18.32,19.16,18.19,18.78,5380700.0],["2010-11-23",18.42,18.7,18.36,18.52,2470600.0],["2010-11-24",18.71,18.98,18.53,18.95,2949000.0],["2010-11-26",18.92,19.13,18.74,19.08,2384100.0],["2010-11-29",18.83,19.06,18.65,18.96,5088700.0],["2010-11-30",18.85,19.36,18.81,19.19,13008600.0],["2010-12-01",19.57,19.71,18.86,19.08,5403200.0],["2010-12-02",19.16,19.39,18.97,19.38,3548100.0],["2010-12-03",19.3,19.98,19.13,19.92,2948500.0],["2010-12-06",19.85,20.1,19.65,19.98,2733600.0],["2010-12-07",20.24,20.24,19.78,20.05,3380600.0],["2010-12-08",20.03,20.17,19.6,19.82,2269400.0],["2010-12-09",19.94,20.0,19.65,19.7,2230900.0],["2010-12-10",19.74,20.28,19.74,20.2,2816700.0],["2010-12-13",20.29,20.38,20.07,20.17,3220400.0],["2010-12-14",20.19,20.78,20.08,20.4,3718000.0],["2010-12-15",20.4,20.62,20.22,20.24,2510500.0],["2010-12-16",20.31,20.49,19.84,20.45,3673900.0],["2010-12-17",20.44,20.6,20.34,20.5,5355600.0],["2010-12-20",20.7,20.98,20.52,20.89,2003300.0],["2010-12-21",20.98,21.53,20.89,21.31,3116700.0],["2010-12-22",21.39,21.43,21.02,21.28,2756000.0],["2010-12-23",21.27,21.31,20.94,20.94,1585300.0],["2010-12-27",20.85,21.08,20.71,21.01,1205100.0],["2010-12-28",21.07,21.21,20.67,20.7,2341700.0],["2010-12-29",20.72,20.86,20.67,20.74,1028900.0],["2010-12-30",20.73,20.91,20.7,20.78,909100.0],["2010-12-31",20.76,20.82,20.44,20.48,1474800.0],["2011-01-03",20.68,21.02,20.65,21.01,3042600.0],["2011-01-04",21.07,21.14,20.29,20.43,3851700.0],["2011-01-05",20.3,20.71,20.29,20.62,2591500.0],["2011-01-06",20.62,21.27,20.56,20.74,5175600.0],["2011-01-07",20.82,20.85,20.34,20.7,3461000.0],["2011-01-10",20.64,20.73,20.38,20.58,2278300.0],["2011-01-11",20.68,21.04,20.49,20.86,2721700.0],["2011-01-12",21.11,21.17,20.88,21.16,2667500.0],["2011-01-13",21.12,21.31,20.96,21.31,2599400.0],["2011-01-14",21.3,21.97,21.15,21.97,4571300.0],["2011-01-18",22.15,22.46,21.84,22.44,4191800.0],["2011-01-19",22.36,22.58,21.91,22.01,3823900.0],["2011-01-20",22.03,22.24,21.85,22.07,4227200.0],["2011-01-21",22.31,22.64,22.2,22.59,4352000.0],["2011-01-24",22.54,22.66,21.9,21.93,6009000.0],["2011-01-25",21.87,21.91,21.58,21.75,3410600.0],["2011-01-26",21.77,21.87,21.45,21.8,4030500.0],["2011-01-27",22.01,22.26,21.8,22.09,3047700.0],["2011-01-28",22.07,22.52,21.75,21.88,3995600.0],["2011-01-31",21.96,22.28,21.94,22.19,3941000.0],["2011-02-01",22.38,23.07,22.29,22.91,4376500.0],["2011-02-02",22.89,24.13,22.89,24.04,10405500.0],["2011-02-03",23.93,24.05,23.5,23.78,5117400.0],["2011-02-04",23.03,24.1,22.71,23.95,7044700.0],["2011-02-07",23.39,23.95,23.26,23.74,4040400.0],["2011-02-08",23.79,23.98,23.72,23.92,3700500.0],["2011-02-09",23.84,24.08,23.7,23.88,3841400.0],["2011-02-10",23.7,24.09,23.69,24.02,4058300.0],["2011-02-11",23.9,24.55,23.9,24.53,3101800.0],["2011-02-14",24.53,24.65,24.31,24.63,1974400.0],["2011-02-15",24.71,25.51,24.32,25.34,5423900.0],["2011-02-16",25.47,25.68,25.24,25.54,3571500.0],["2011-02-17",25.45,25.56,25.03,25.27,2563700.0],["2011-02-18",25.15,25.48,25.09,25.46,1766600.0],["2011-02-22",25.15,25.25,24.48,24.59,2741100.0],["2011-02-23",24.69,25.02,23.88,24.36,2393900.0],["2011-02-24",24.31,24.5,23.87,24.21,2579300.0],["2011-02-25",24.4,24.96,24.39,24.89,1801000.0],["2011-02-28",24.99,25.32,24.7,25.04,3368600.0],["2011-03-01",25.17,25.19,24.44,24.59,2978200.0],["2011-03-02",24.53,24.87,24.3,24.6,1996900.0],["2011-03-03",24.9,25.47,24.83,25.45,1785100.0],["2011-03-04",25.48,25.57,24.85,25.07,2113700.0],["2011-03-07",25.26,25.45,24.35,24.71,3556700.0],["2011-03-08",24.75,25.68,24.75,25.53,3092800.0],["2011-03-09",25.47,26.67,25.43,26.58,4764100.0],["2011-03-10",26.24,26.42,25.73,25.8,4318200.0],["2011-03-11",25.79,27.4,25.54,27.3,7555300.0],["2011-03-14",27.0,27.5,26.85,27.19,7106500.0],["2011-03-15",26.03,26.41,25.78,25.95,5212800.0],["2011-03-16",25.89,26.13,25.07,25.46,4753900.0],["2011-03-17",25.94,26.28,25.81,26.15,2876300.0],["2011-03-18",26.6,26.9,26.38,26.65,3435700.0],["2011-03-21",27.1,27.48,26.93,27.37,2807200.0],["2011-03-22",27.39,27.39,26.93,27.32,3055100.0],["2011-03-23",27.29,27.37,26.38,26.96,3394700.0],["2011-03-24",27.41,27.84,27.12,27.83,3015800.0],["2011-03-25",27.82,27.97,27.0,27.19,3889700.0],["2011-03-28",27.21,27.7,26.91,26.94,2701200.0],["2011-03-29",26.93,27.61,26.69,27.61,3068600.0],["2011-03-30",27.89,27.91,26.97,27.02,5120500.0],["2011-03-31",27.03,27.21,26.45,26.7,3780100.0],["2011-04-01",26.99,28.09,26.97,27.66,5094200.0],["2011-04-04",27.8,28.06,27.59,27.75,2213000.0],["2011-04-05",27.74,28.3,27.59,28.15,2657800.0],["2011-04-06",28.28,28.37,27.52,27.68,2363900.0],["2011-04-07",27.59,27.96,27.33,27.53,2197800.0],["2011-04-08",27.83,27.9,27.29,27.47,1546200.0],["2011-04-11",27.46,27.69,27.18,27.43,1515500.0],["2011-04-12",27.68,27.97,27.28,27.47,2564100.0],["2011-04-13",27.55,27.84,27.3,27.81,2912100.0],["2011-04-14",27.63,28.32,27.41,28.26,2674900.0],["2011-04-15",28.31,29.05,28.19,28.91,4244000.0],["2011-04-18",28.41,28.81,28.13,28.64,4510600.0],["2011-04-19",28.66,29.01,28.48,29.01,3523700.0],["2011-04-20",29.47,29.7,29.08,29.66,3711300.0],["2011-04-21",29.88,29.88,29.55,29.7,2555300.0],["2011-04-25",29.62,29.77,28.51,28.57,4077800.0],["2011-04-26",28.87,28.91,28.38,28.55,4310000.0],["2011-04-27",27.13,28.03,26.55,26.75,9346600.0],["2011-04-28",26.64,26.75,26.29,26.51,4304400.0],["2011-04-29",26.51,26.8,26.45,26.71,9162400.0],["2011-05-02",26.94,27.49,26.91,27.03,5320700.0],["2011-05-03",26.99,27.01,26.1,26.46,3505700.0],["2011-05-04",26.49,26.56,26.01,26.3,2596800.0],["2011-05-05",26.07,27.08,25.77,26.53,4568600.0],["2011-05-06",26.95,27.36,26.72,26.73,3914700.0],["2011-05-09",26.79,27.47,26.59,27.24,3121000.0],["2011-05-10",27.34,27.96,27.28,27.81,3718900.0],["2011-05-11",27.77,27.86,26.44,26.5,4686600.0],["2011-05-12",26.41,26.56,26.09,26.37,2900000.0],["2011-05-13",26.35,26.6,25.78,25.94,2551900.0],["2011-05-16",25.79,26.55,25.58,26.13,2427100.0],["2011-05-17",25.97,26.12,25.78,26.02,2482200.0],["2011-05-18",26.06,27.1,26.0,27.02,3142600.0],["2011-05-19",27.11,27.22,26.64,27.06,1628700.0],["2011-05-20",27.04,27.1,26.69,26.72,1693600.0],["2011-05-23",26.24,26.35,25.99,25.99,1844300.0],["2011-05-24",26.15,26.25,25.68,25.92,2176100.0],["2011-05-25",25.74,26.77,25.74,26.51,2357800.0],["2011-05-26",26.36,27.1,26.22,26.93,3039600.0],["2011-05-27",26.97,26.98,26.4,26.51,6272500.0],["2011-05-31",26.87,26.87,26.21,26.43,4126900.0],["2011-06-01",26.4,26.61,25.41,25.46,3455400.0],["2011-06-02",25.4,26.39,25.35,26.24,3013800.0],["2011-06-03",25.84,26.13,25.45,25.59,2524200.0],["2011-06-06",25.58,25.8,24.72,24.79,5304200.0],["2011-06-07",24.97,25.79,24.89,25.38,2853700.0],["2011-06-08",25.36,25.36,24.8,24.89,2941500.0],["2011-06-09",24.9,25.28,24.73,25.19,2339600.0],["2011-06-10",24.98,25.01,24.1,24.3,3176600.0],["2011-06-13",24.33,24.65,23.47,23.6,4409000.0],["2011-06-14",23.93,24.38,23.7,24.28,3303700.0],["2011-06-15",24.01,24.07,22.75,22.94,6513300.0],["2011-06-16",23.02,23.46,22.45,22.91,6168400.0],["2011-06-17",23.23,24.08,23.09,23.98,4909200.0],["2011-06-20",23.83,24.02,23.69,23.86,2996200.0],["2011-06-21",24.0,25.02,24.0,24.78,4414800.0],["2011-06-22",24.7,24.89,24.06,24.08,3192200.0],["2011-06-23",23.62,24.32,23.28,24.3,3216500.0],["2011-06-24",24.37,24.44,23.26,23.29,4345800.0],["2011-06-27",23.43,23.98,23.3,23.95,2518100.0],["2011-06-28",24.05,24.84,24.0,24.83,3165800.0],["2011-06-29",24.76,25.34,24.54,25.18,3241700.0],["2011-06-30",25.2,25.34,24.96,25.11,2566500.0],["2011-07-01",25.06,25.47,24.98,25.39,3114000.0],["2011-07-05",25.31,25.43,25.06,25.39,1870700.0],["2011-07-06",25.37,25.79,25.06,25.46,3759000.0],["2011-07-07",25.6,26.29,25.6,26.06,3162000.0],["2011-07-08",25.57,25.63,24.9,25.28,2806300.0],["2011-07-11",24.77,25.02,23.87,23.9,3695300.0],["2011-07-12",23.83,24.03,23.47,23.48,4670600.0],["2011-07-13",23.69,23.94,23.38,23.49,4097200.0],["2011-07-14",23.62,23.67,22.77,22.8,3994200.0],["2011-07-15",23.0,23.35,22.69,23.29,5047500.0],["2011-07-18",23.12,23.24,22.4,23.07,3679800.0],["2011-07-19",23.27,23.71,23.25,23.52,3773400.0],["2011-07-20",23.53,23.71,23.21,23.26,3784500.0],["2011-07-21",23.49,23.79,23.49,23.64,3379700.0],["2011-07-22",23.62,23.92,23.46,23.77,3355100.0],["2011-07-25",23.43,23.8,23.32,23.68,2679800.0],["2011-07-26",23.57,23.7,23.29,23.51,3079800.0],["2011-07-27",23.3,23.35,22.44,22.92,5644400.0],["2011-07-28",22.16,22.16,20.78,21.05,15520300.0],["2011-07-29",20.69,22.04,20.51,21.8,8164200.0],["2011-08-01",22.11,22.28,21.62,21.95,5785700.0],["2011-08-02",21.68,21.91,20.8,20.81,5850300.0],["2011-08-03",20.81,20.92,20.04,20.49,6237200.0],["2011-08-04",20.08,20.23,18.89,18.9,8053400.0],["2011-08-05",19.26,19.27,17.98,18.27,12109500.0],["2011-08-08",17.7,17.81,16.37,16.51,9979400.0],["2011-08-09",17.19,17.53,15.94,17.47,8671900.0],["2011-08-10",17.33,17.49,16.48,16.67,10590400.0],["2011-08-11",16.67,17.26,16.12,16.96,8840300.0],["2011-08-12",17.13,17.51,16.45,16.62,7310300.0],["2011-08-15",16.83,17.01,16.75,16.97,5379500.0],["2011-08-16",16.64,16.72,16.09,16.15,6698300.0],["2011-08-17",16.39,16.54,15.95,16.07,6358800.0],["2011-08-18",15.38,15.38,14.45,14.6,7168400.0],["2011-08-19",14.7,14.8,13.71,13.72,7719800.0],["2011-08-22",14.13,14.16,13.47,13.77,6934400.0],["2011-08-23",13.78,14.71,13.61,14.68,7185800.0],["2011-08-24",14.45,15.22,14.45,15.15,7914000.0],["2011-08-25",15.28,15.5,13.69,13.76,8351300.0],["2011-08-26",13.6,14.35,13.42,14.17,5393500.0],["2011-08-29",14.5,14.88,14.21,14.88,3294400.0],["2011-08-30",14.8,14.87,14.43,14.65,4582600.0],["2011-08-31",14.69,15.29,14.66,15.16,5596300.0],["2011-09-01",15.24,15.32,14.82,14.91,5206500.0],["2011-09-02",14.5,14.56,14.2,14.35,6124700.0],["2011-09-06",13.74,14.08,13.61,13.96,5160000.0],["2011-09-07",14.21,15.51,14.14,15.3,8954000.0],["2011-09-08",15.06,15.39,14.53,14.68,7188800.0],["2011-09-09",14.46,14.52,13.83,14.05,9914100.0],["2011-09-12",13.77,14.13,13.46,14.12,6138400.0],["2011-09-13",14.21,14.36,13.84,14.23,4879700.0],["2011-09-14",14.32,15.05,14.15,14.82,5538700.0],["2011-09-15",15.08,15.27,14.8,15.27,5094900.0],["2011-09-16",15.24,15.49,14.84,15.14,11019100.0],["2011-09-19",14.79,14.8,14.1,14.35,5734900.0],["2011-09-20",14.43,14.6,14.02,14.04,4304800.0],["2011-09-21",14.12,14.12,13.16,13.22,9580200.0],["2011-09-22",12.61,13.04,12.3,12.78,10577700.0],["2011-09-23",12.67,13.7,12.58,13.37,6653800.0],["2011-09-26",13.55,13.86,13.1,13.82,4773200.0],["2011-09-27",14.22,14.78,13.8,13.94,7578200.0],["2011-09-28",14.03,14.15,13.83,13.93,7528900.0],["2011-09-29",14.31,14.41,13.99,14.41,6925100.0],["2011-09-30",14.12,14.12,13.45,13.46,6201400.0],["2011-10-03",13.34,13.79,12.94,13.09,6764100.0],["2011-10-04",12.81,13.54,12.51,13.51,7500700.0],["2011-10-05",13.55,14.0,13.24,13.84,3143800.0],["2011-10-06",13.77,14.54,13.62,14.39,4322800.0],["2011-10-07",14.51,14.55,13.44,13.51,4769300.0],["2011-10-10",13.82,14.28,13.82,14.15,4316100.0],["2011-10-11",14.06,14.7,13.86,13.95,5971800.0],["2011-10-12",14.18,15.36,14.16,15.17,8952200.0],["2011-10-13",15.04,15.26,14.51,15.0,4965600.0],["2011-10-14",15.26,15.35,14.84,15.22,2464100.0],["2011-10-17",15.12,15.17,14.27,14.33,3412700.0],["2011-10-18",14.28,15.48,14.15,15.32,5197400.0],["2011-10-19",15.28,15.32,14.28,14.4,6549700.0],["2011-10-20",14.39,14.63,14.12,14.59,5978700.0],["2011-10-21",14.83,15.33,14.8,15.29,5183800.0],["2011-10-24",15.3,17.07,15.19,16.74,8253100.0],["2011-10-25",16.63,16.65,16.03,16.09,4421600.0],["2011-10-26",16.32,16.37,15.84,15.94,5614900.0],["2011-10-27",16.9,17.39,16.33,17.12,6930200.0],["2011-10-28",17.66,19.61,17.51,18.98,9507300.0],["2011-10-31",18.67,18.67,17.76,17.78,6608300.0],["2011-11-01",17.28,17.69,16.92,17.05,7900700.0],["2011-11-02",17.44,17.8,17.16,17.46,6303800.0],["2011-11-03",17.74,17.98,17.02,17.4,9709000.0],["2011-11-04",17.17,17.36,16.53,16.67,7925200.0],["2011-11-07",16.79,17.02,16.45,16.83,5292300.0],["2011-11-08",16.98,17.01,16.35,16.93,4647300.0],["2011-11-09",16.35,16.5,15.79,15.84,6327800.0],["2011-11-10",16.36,16.47,15.8,15.94,4337100.0],["2011-11-11",16.28,16.48,16.1,16.32,3100700.0],["2011-11-14",16.09,16.21,15.73,15.84,3160300.0],["2011-11-15",15.77,16.38,15.61,16.19,3645100.0],["2011-11-16",15.96,16.26,15.7,15.74,3448900.0],["2011-11-17",15.68,15.88,15.1,15.26,5226700.0],["2011-11-18",15.46,15.46,15.0,15.11,5076700.0],["2011-11-21",14.65,14.93,14.32,14.71,5148300.0],["2011-11-22",14.71,14.95,14.49,14.8,3015200.0],["2011-11-23",14.55,14.64,14.4,14.48,4874200.0],["2011-11-25",14.49,14.99,14.46,14.62,1692200.0],["2011-11-28",15.12,15.39,14.95,15.34,3872600.0],["2011-11-29",15.44,15.56,15.11,15.13,4546800.0],["2011-11-30",15.83,16.85,15.69,16.81,6654400.0],["2011-12-01",16.79,17.12,16.42,16.5,4016500.0],["2011-12-02",16.67,17.15,16.41,16.51,2970100.0],["2011-12-05",16.86,17.71,16.69,17.09,6318200.0],["2011-12-06",17.07,17.14,16.56,16.58,3305100.0],["2011-12-07",16.45,16.46,16.0,16.04,5197300.0],["2011-12-08",15.92,16.0,15.0,15.06,9188600.0],["2011-12-09",15.19,15.77,15.19,15.48,7156500.0],["2011-12-12",15.17,15.28,14.81,15.22,5290200.0],["2011-12-13",15.32,15.36,14.63,14.76,5266900.0],["2011-12-14",14.59,14.68,14.18,14.54,7553300.0],["2011-12-15",14.82,15.21,14.79,15.1,6788600.0],["2011-12-16",15.13,15.52,14.97,15.04,6929000.0],["2011-12-19",15.05,15.05,14.18,14.33,7483100.0],["2011-12-20",14.65,15.2,14.59,15.14,7614400.0],["2011-12-21",15.04,15.52,14.96,15.42,4206000.0],["2011-12-22",15.46,15.52,15.26,15.41,2957300.0],["2011-12-23",15.45,15.52,15.23,15.39,2277900.0],["2011-12-27",15.28,15.53,15.24,15.3,1887900.0],["2011-12-28",15.37,15.4,14.66,14.75,3063000.0],["2011-12-29",14.82,15.19,14.77,15.16,2878200.0],["2011-12-30",15.17,15.28,15.09,15.22,3143500.0],["2012-01-03",15.68,16.3,15.56,16.03,6144700.0],["2012-01-04",15.98,16.1,15.76,16.05,2436700.0],["2012-01-05",15.9,16.24,15.66,16.22,2350500.0],["2012-01-06",16.26,16.34,15.94,15.96,2403900.0],["2012-01-09",16.07,16.18,15.88,15.92,2694700.0],["2012-01-10",16.27,16.65,16.27,16.57,4733600.0],["2012-01-11",16.47,17.61,16.45,17.55,5880200.0],["2012-01-12",17.65,17.82,17.04,17.43,3941300.0],["2012-01-13",17.11,17.17,16.77,17.02,2925000.0],["2012-01-17",17.3,17.4,16.84,16.86,2623100.0],["2012-01-18",16.77,17.36,16.77,17.05,3993600.0],["2012-01-19",17.15,17.67,17.13,17.61,4304400.0],["2012-01-20",17.64,17.92,17.54,17.86,3397100.0],["2012-01-23",17.83,18.12,17.77,18.0,3184100.0],["2012-01-24",17.78,18.06,17.59,17.88,2646800.0],["2012-01-25",17.8,18.25,17.53,18.15,3608200.0],["2012-01-26",18.41,19.39,18.39,19.01,8875700.0],["2012-01-27",18.8,19.26,18.75,19.07,3930500.0],["2012-01-30",18.72,18.77,18.21,18.26,5285000.0],["2012-01-31",18.42,19.7,17.85,19.3,10770700.0],["2012-02-01",19.46,19.56,18.83,19.0,7909900.0],["2012-02-02",19.03,19.09,18.82,18.93,2310300.0],["2012-02-03",19.21,19.61,19.19,19.61,4179700.0],["2012-02-06",19.45,19.66,19.31,19.6,2456700.0],["2012-02-07",19.54,19.57,19.15,19.26,3732700.0],["2012-02-08",18.57,18.57,17.82,18.1,9071100.0],["2012-02-09",18.17,18.38,17.99,18.33,3073700.0],["2012-02-10",18.1,18.16,17.76,17.87,3331300.0],["2012-02-13",17.99,18.2,17.79,18.11,3502100.0],["2012-02-14",18.04,18.34,17.83,18.3,3539100.0],["2012-02-15",18.38,18.94,18.26,18.66,4669200.0],["2012-02-16",18.63,19.18,18.49,19.08,3102500.0],["2012-02-17",19.29,19.43,19.01,19.07,3244600.0],["2012-02-21",19.11,19.31,18.69,18.78,2057500.0],["2012-02-22",18.75,18.75,18.32,18.45,2090200.0],["2012-02-23",18.4,18.64,18.21,18.57,2292300.0],["2012-02-24",18.67,18.68,18.35,18.51,1699100.0],["2012-02-27",18.27,18.65,18.12,18.5,2900800.0],["2012-02-28",18.52,18.52,18.12,18.15,3066200.0],["2012-02-29",18.14,18.46,18.07,18.33,3316400.0],["2012-03-01",18.43,19.05,18.41,18.71,2893000.0],["2012-03-02",18.72,19.07,18.64,18.67,2402900.0],["2012-03-05",18.6,18.82,18.4,18.64,1847700.0],["2012-03-06",18.38,18.38,17.81,17.93,4104600.0],["2012-03-07",18.05,18.25,17.69,17.7,5059700.0],["2012-03-08",17.83,18.64,17.78,18.49,4709000.0],["2012-03-09",18.56,19.47,18.48,19.19,8543300.0],["2012-03-12",19.16,19.35,19.04,19.18,3456000.0],["2012-03-13",19.3,20.64,19.25,20.58,6017600.0],["2012-03-14",20.65,20.85,20.09,20.46,4879000.0],["2012-03-15",20.46,20.73,20.29,20.68,3528500.0],["2012-03-16",20.66,21.16,20.54,20.83,6231000.0],["2012-03-19",20.87,21.0,20.7,20.86,2763200.0],["2012-03-20",20.55,20.88,20.34,20.77,2621500.0],["2012-03-21",20.69,20.89,20.6,20.75,3000300.0],["2012-03-22",20.52,20.52,20.12,20.4,2906600.0],["2012-03-23",20.34,20.65,20.2,20.48,3216500.0],["2012-03-26",20.78,20.81,20.26,20.57,2499800.0],["2012-03-27",20.55,20.68,20.24,20.42,2320600.0],["2012-03-28",20.36,20.43,19.66,19.99,3848000.0],["2012-03-29",19.76,19.79,19.3,19.79,3006400.0],["2012-03-30",19.88,20.15,19.78,19.96,3695800.0],["2012-04-02",19.97,20.46,19.77,20.17,4531400.0],["2012-04-03",20.07,20.07,19.32,19.5,4625500.0],["2012-04-04",19.28,19.28,18.85,19.03,3406500.0],["2012-04-05",18.96,19.01,18.58,18.6,3354500.0],["2012-04-09",18.29,18.3,18.0,18.2,2904300.0],["2012-04-10",18.1,18.27,17.61,17.72,4408700.0],["2012-04-11",17.98,18.3,17.85,18.27,3877300.0],["2012-04-12",18.28,18.9,18.25,18.86,3136800.0],["2012-04-13",18.69,18.77,18.16,18.21,2864600.0],["2012-04-16",18.38,18.55,18.11,18.36,2200400.0],["2012-04-17",18.6,19.03,18.52,18.84,2454900.0],["2012-04-18",18.68,18.69,18.26,18.34,2538100.0],["2012-04-19",18.36,18.8,18.29,18.46,2351300.0],["2012-04-20",18.56,18.67,18.27,18.37,3025000.0],["2012-04-23",18.11,18.24,17.87,18.23,2503500.0],["2012-04-24",18.23,18.44,18.11,18.39,3008700.0],["2012-04-25",18.7,19.17,18.24,18.67,3539000.0],["2012-04-26",18.58,19.15,18.58,19.07,2367700.0],["2012-04-27",19.2,19.35,18.81,19.13,2652700.0],["2012-04-30",19.04,19.14,18.64,18.81,2387000.0],["2012-05-01",18.79,19.66,18.79,19.36,3199400.0],["2012-05-02",19.19,19.35,18.96,19.18,2482300.0],["2012-05-03",19.21,19.24,18.56,18.61,1936300.0],["2012-05-04",18.48,18.54,17.79,17.93,2589200.0],["2012-05-07",17.86,17.98,17.59,17.67,3300000.0],["2012-05-08",17.5,17.62,17.17,17.55,3984900.0],["2012-05-09",17.26,17.46,16.89,17.33,3788200.0],["2012-05-10",17.58,17.64,17.17,17.24,2482800.0],["2012-05-11",16.98,17.34,16.87,17.27,2669700.0],["2012-05-14",16.95,17.12,16.64,17.01,4810000.0],["2012-05-15",17.02,17.07,16.61,16.68,3854500.0],["2012-05-16",16.77,17.04,16.19,16.19,3819000.0],["2012-05-17",16.18,16.27,15.73,15.76,4411800.0],["2012-05-18",15.85,16.13,15.77,15.84,4397400.0],["2012-05-21",15.87,16.46,15.8,16.42,2837200.0],["2012-05-22",16.53,16.79,16.3,16.45,3064300.0],["2012-05-23",16.26,16.69,15.9,16.65,2922900.0],["2012-05-24",16.73,16.81,16.16,16.39,2826600.0],["2012-05-25",16.43,16.56,16.23,16.38,1600300.0],["2012-05-29",16.59,17.04,16.47,17.01,1910900.0],["2012-05-30",16.74,16.78,16.21,16.25,2829500.0],["2012-05-31",16.3,16.66,15.86,16.45,4196800.0],["2012-06-01",15.38,15.78,15.17,15.59,5116800.0],["2012-06-04",15.65,15.75,15.09,15.27,3116600.0],["2012-06-05",15.17,15.62,15.09,15.5,3831800.0],["2012-06-06",15.71,16.24,15.61,16.11,2839400.0],["2012-06-07",16.3,16.49,16.03,16.14,2587900.0],["2012-06-08",15.99,16.25,15.75,16.24,2261500.0],["2012-06-11",16.48,16.63,15.72,15.73,2737600.0],["2012-06-12",15.54,16.1,15.54,16.09,2099000.0],["2012-06-13",15.97,16.19,15.74,15.83,1946100.0],["2012-06-14",15.85,15.95,15.6,15.88,3273400.0],["2012-06-15",15.96,16.45,15.96,16.41,3319400.0],["2012-06-18",16.3,16.55,16.14,16.39,2115000.0],["2012-06-19",16.5,16.97,16.46,16.81,2432600.0],["2012-06-20",16.84,17.02,16.41,16.84,2529200.0],["2012-06-21",16.9,16.9,16.01,16.02,3124300.0],["2012-06-22",16.13,16.2,15.61,15.87,5293600.0],["2012-06-25",15.61,15.61,15.21,15.37,3114700.0],["2012-06-26",15.44,15.53,15.12,15.4,2705800.0],["2012-06-27",15.51,15.74,15.29,15.58,1726100.0],["2012-06-28",15.39,15.78,15.24,15.75,1915900.0],["2012-06-29",16.16,16.57,16.12,16.36,4213300.0],["2012-07-02",16.49,16.58,15.89,16.16,3045700.0],["2012-07-03",16.15,16.53,16.15,16.37,1324300.0],["2012-07-05",16.33,16.38,16.07,16.08,2219500.0],["2012-07-06",15.83,15.92,15.6,15.85,2107300.0],["2012-07-09",15.78,15.87,15.47,15.7,3105900.0],["2012-07-10",15.88,16.0,15.29,15.4,2480600.0],["2012-07-11",15.43,15.76,15.34,15.55,2360600.0],["2012-07-12",15.37,15.52,15.19,15.41,2262900.0],["2012-07-13",15.49,15.8,15.4,15.78,1446600.0],["2012-07-16",15.67,15.73,15.43,15.67,1681400.0],["2012-07-17",15.78,16.04,15.35,16.01,2204000.0],["2012-07-18",15.87,16.08,15.77,15.99,2144300.0],["2012-07-19",16.01,16.41,15.99,16.32,1960300.0],["2012-07-20",16.11,16.33,16.03,16.14,2562600.0],["2012-07-23",15.75,15.91,15.51,15.78,2738800.0],["2012-07-24",15.75,15.85,15.13,15.31,2785800.0],["2012-07-25",15.39,15.45,14.97,15.1,3398000.0],["2012-07-26",15.42,15.72,15.22,15.37,4075700.0],["2012-07-27",15.52,16.46,15.48,16.33,4479100.0],["2012-07-30",16.31,16.37,16.0,16.24,3546200.0],["2012-07-31",16.2,16.38,15.36,15.58,5358800.0],["2012-08-01",16.04,17.38,15.77,16.67,7355100.0],["2012-08-02",16.53,16.87,16.32,16.56,2713800.0],["2012-08-03",16.87,17.4,16.87,17.08,3752400.0],["2012-08-06",17.16,17.73,17.05,17.73,4029500.0],["2012-08-07",17.76,18.29,17.67,18.07,3508900.0],["2012-08-08",18.07,18.13,17.78,17.8,2873200.0],["2012-08-09",17.81,18.0,17.74,17.8,1972300.0],["2012-08-10",17.72,17.86,17.6,17.77,2171800.0],["2012-08-13",17.71,17.82,17.46,17.6,1538400.0],["2012-08-14",17.73,17.84,17.43,17.52,1382400.0],["2012-08-15",17.52,17.67,17.39,17.56,1286900.0],["2012-08-16",17.62,17.96,17.58,17.9,1737200.0],["2012-08-17",17.91,18.14,17.71,18.04,1960700.0],["2012-08-20",17.94,18.07,17.59,18.06,2432000.0],["2012-08-21",18.1,18.45,18.01,18.14,2522900.0],["2012-08-22",18.05,18.18,17.59,17.89,1613500.0],["2012-08-23",17.8,17.92,17.57,17.65,1399300.0],["2012-08-24",17.61,17.79,17.24,17.58,1904900.0],["2012-08-27",17.69,17.69,17.31,17.44,1395000.0],["2012-08-28",17.38,17.65,17.27,17.41,2176900.0],["2012-08-29",17.31,17.5,17.16,17.41,2169400.0],["2012-08-30",17.3,17.32,17.0,17.2,1874800.0],["2012-08-31",17.32,17.51,17.14,17.31,1978200.0],["2012-09-04",17.31,17.39,17.0,17.22,1731400.0],["2012-09-05",17.22,17.32,16.73,17.01,2668000.0],["2012-09-06",17.16,17.62,17.14,17.48,3919300.0],["2012-09-07",17.54,17.75,17.54,17.7,3208300.0],["2012-09-10",17.75,17.78,17.14,17.28,4791000.0],["2012-09-11",17.23,17.69,17.23,17.65,4248800.0],["2012-09-12",17.78,18.42,17.74,18.35,5089500.0],["2012-09-13",18.38,19.61,18.18,19.6,7069400.0],["2012-09-14",19.68,20.89,19.67,20.36,7579800.0],["2012-09-17",20.28,20.28,19.53,19.8,5064500.0],["2012-09-18",19.8,20.12,19.02,19.29,6858300.0],["2012-09-19",19.42,19.77,19.37,19.5,3498700.0],["2012-09-20",19.28,19.49,19.04,19.4,4132400.0],["2012-09-21",19.71,19.77,19.28,19.36,6383700.0],["2012-09-24",19.2,19.36,19.06,19.25,3930000.0],["2012-09-25",19.29,19.34,18.53,18.54,4810300.0],["2012-09-26",18.56,18.89,18.33,18.55,3387100.0],["2012-09-27",18.7,18.81,18.5,18.62,3245900.0],["2012-09-28",18.48,18.6,18.32,18.41,3476800.0],["2012-10-01",18.52,19.01,18.41,18.65,3769400.0],["2012-10-02",18.75,19.11,18.72,18.98,3801800.0],["2012-10-03",19.01,19.43,18.88,19.27,3428800.0],["2012-10-04",19.39,19.49,19.1,19.22,3018300.0],["2012-10-05",19.49,19.74,19.36,19.61,3936800.0],["2012-10-08",19.44,19.56,19.24,19.44,2584400.0],["2012-10-09",19.39,19.43,18.92,18.93,2834900.0],["2012-10-10",18.92,18.92,18.4,18.45,3657600.0],["2012-10-11",18.66,19.1,18.64,19.05,3783900.0],["2012-10-12",19.02,19.16,18.7,18.82,1644200.0],["2012-10-15",18.9,19.0,18.74,18.91,1325000.0],["2012-10-16",19.0,19.21,18.85,18.95,1844600.0],["2012-10-17",18.91,19.31,18.81,19.31,2089300.0],["2012-10-18",19.25,19.58,19.16,19.58,2799800.0],["2012-10-19",19.53,19.55,18.82,19.11,2656900.0],["2012-10-22",19.09,19.42,19.09,19.42,1933100.0],["2012-10-23",18.97,19.21,18.53,18.88,2873900.0],["2012-10-24",18.94,19.0,18.34,18.49,3812500.0],["2012-10-25",18.78,18.8,18.06,18.24,3012800.0],["2012-10-26",18.27,18.32,17.91,18.25,2011700.0],["2012-10-31",18.08,18.12,16.86,18.02,8084100.0],["2012-11-01",17.94,18.06,17.54,17.63,4545900.0],["2012-11-02",17.83,18.02,17.52,17.55,3344300.0],["2012-11-05",17.55,17.77,17.41,17.72,1576300.0],["2012-11-06",17.81,18.21,17.7,18.14,2893300.0],["2012-11-07",17.87,18.0,17.52,17.53,4422300.0],["2012-11-08",17.56,17.6,17.32,17.47,3227800.0],["2012-11-09",17.3,17.61,17.25,17.5,3466900.0],["2012-11-12",17.55,17.57,17.36,17.47,1516900.0],["2012-11-13",17.33,17.83,17.25,17.65,2315200.0],["2012-11-14",17.71,17.77,17.25,17.35,3392200.0],["2012-11-15",17.35,17.56,17.24,17.34,2378800.0],["2012-11-16",17.4,17.67,17.16,17.5,2637100.0],["2012-11-19",17.8,18.05,17.67,17.79,4703000.0],["2012-11-20",17.78,17.82,17.45,17.64,2545100.0],["2012-11-21",17.67,17.79,17.61,17.69,1715300.0],["2012-11-23",17.83,17.98,17.65,17.87,994400.0],["2012-11-26",17.68,18.28,17.68,18.16,2564300.0],["2012-11-27",18.09,18.1,17.81,17.91,2557100.0],["2012-11-28",17.79,18.27,17.64,18.25,1807300.0],["2012-11-29",18.33,18.72,18.3,18.63,2892300.0],["2012-11-30",18.68,19.05,18.59,18.93,3709800.0],["2012-12-03",18.93,19.23,18.69,18.76,3562600.0],["2012-12-04",18.73,18.8,18.49,18.57,2370100.0],["2012-12-05",18.58,18.78,18.33,18.75,2268100.0],["2012-12-06",18.71,18.81,18.54,18.73,1830600.0],["2012-12-07",18.75,19.02,18.7,18.99,1430500.0],["2012-12-10",19.02,19.37,18.92,19.34,1987700.0],["2012-12-11",19.48,19.72,19.45,19.56,2548100.0],["2012-12-12",19.64,19.93,19.59,19.69,2684000.0],["2012-12-13",19.64,19.66,19.06,19.1,2403800.0],["2012-12-14",19.05,19.23,18.89,19.2,2066200.0],["2012-12-17",19.32,19.78,19.3,19.78,2073700.0],["2012-12-18",19.86,20.42,19.79,20.41,3026200.0],["2012-12-19",20.43,20.55,19.96,19.96,2911500.0],["2012-12-20",19.95,20.14,19.93,20.0,2153300.0],["2012-12-21",19.71,19.99,19.4,19.64,3942200.0],["2012-12-24",19.63,19.74,19.46,19.6,966000.0],["2012-12-26",19.68,19.76,19.58,19.66,1636200.0],["2012-12-27",19.66,19.75,19.25,19.59,1597500.0],["2012-12-28",19.42,19.58,19.33,19.39,1464400.0],["2012-12-31",19.36,19.96,19.3,19.9,1779000.0],["2013-01-02",20.34,20.41,19.78,20.36,3273300.0],["2013-01-03",20.37,20.49,20.12,20.16,1926100.0],["2013-01-04",20.22,20.72,20.08,20.72,2578000.0],["2013-01-07",20.54,20.99,20.54,20.8,2595300.0],["2013-01-08",20.73,20.85,20.59,20.78,2519700.0],["2013-01-09",20.83,21.09,20.54,20.57,3179800.0],["2013-01-10",20.69,20.81,20.52,20.55,2701800.0],["2013-01-11",20.57,20.73,20.45,20.51,2037000.0],["2013-01-14",20.51,20.71,20.47,20.65,1333400.0],["2013-01-15",20.46,20.89,20.45,20.84,1685700.0],["2013-01-16",20.78,20.81,20.44,20.56,2349300.0],["2013-01-17",20.69,20.84,20.43,20.63,2919300.0],["2013-01-18",20.7,20.82,20.33,20.55,2847000.0],["2013-01-22",20.57,20.65,20.41,20.55,2210000.0],["2013-01-23",20.6,20.92,20.57,20.89,1964100.0],["2013-01-24",20.92,21.3,20.92,21.19,2751400.0],["2013-01-25",21.27,22.29,21.17,21.84,5517000.0],["2013-01-28",21.91,22.08,21.64,21.89,2921100.0],["2013-01-29",21.91,22.0,21.73,21.78,3426000.0],["2013-01-30",21.77,21.77,21.32,21.46,3163400.0],["2013-01-31",21.43,21.66,21.39,21.58,1964500.0],["2013-02-01",21.76,21.91,21.72,21.87,1933900.0],["2013-02-04",21.66,21.89,21.59,21.69,1759700.0],["2013-02-05",21.88,22.02,21.74,21.91,3083700.0],["2013-02-06",21.74,22.0,21.6,21.85,3453600.0],["2013-02-07",23.55,24.33,23.32,23.81,12135800.0],["2013-02-08",23.87,24.31,23.6,24.19,3552400.0],["2013-02-11",24.2,24.47,23.88,24.13,3285800.0],["2013-02-12",24.17,24.46,24.13,24.26,1903400.0],["2013-02-13",24.39,24.85,24.33,24.5,3805300.0],["2013-02-14",24.35,24.86,24.35,24.7,3224800.0],["2013-02-15",24.58,24.62,23.97,24.28,4357100.0],["2013-02-19",24.36,24.5,24.15,24.5,1960700.0],["2013-02-20",24.44,24.47,23.69,23.84,5024600.0],["2013-02-21",23.87,24.0,23.32,23.57,4993300.0],["2013-02-22",23.77,23.97,23.5,23.91,2175500.0],["2013-02-25",24.0,24.39,23.24,23.24,3664900.0],["2013-02-26",23.43,23.56,23.17,23.42,2453200.0],["2013-02-27",23.34,24.11,23.18,23.89,2843100.0],["2013-02-28",23.86,24.53,23.8,24.17,3520600.0],["2013-03-01",23.87,24.61,23.85,24.36,3512100.0],["2013-03-04",24.3,24.71,24.15,24.58,1945300.0],["2013-03-05",24.73,24.99,24.62,24.74,2937100.0],["2013-03-06",24.86,24.94,24.45,24.48,2528700.0],["2013-03-07",24.48,24.66,24.4,24.53,2240400.0],["2013-03-08",24.69,24.8,24.29,24.64,2614000.0],["2013-03-11",24.64,25.26,24.64,25.22,3733500.0],["2013-03-12",25.13,25.45,25.02,25.31,2834400.0],["2013-03-13",25.29,25.38,24.98,25.36,2037500.0],["2013-03-14",25.39,25.45,25.09,25.2,2313800.0],["2013-03-15",25.1,25.12,24.65,24.93,3220300.0],["2013-03-18",24.55,25.21,24.5,25.18,2937200.0],["2013-03-19",25.27,25.3,24.39,24.46,2530100.0],["2013-03-20",24.69,25.07,24.64,24.83,2284300.0],["2013-03-21",24.62,24.79,24.28,24.51,2230200.0],["2013-03-22",24.65,25.02,24.5,24.71,1939400.0],["2013-03-25",24.87,25.2,24.61,24.68,2875000.0],["2013-03-26",24.77,25.12,24.71,25.02,1960200.0],["2013-03-27",24.8,25.13,24.69,25.11,1890900.0],["2013-03-28",25.13,25.3,24.88,25.25,2429600.0],["2013-04-01",25.28,25.28,24.3,24.44,2863500.0],["2013-04-02",24.61,24.76,24.28,24.4,1669000.0],["2013-04-03",24.48,24.53,23.88,23.93,4060100.0],["2013-04-04",23.93,24.3,23.71,24.28,3223700.0],["2013-04-05",23.79,24.23,23.66,24.22,1405100.0],["2013-04-08",24.3,24.95,24.29,24.93,1453600.0],["2013-04-09",25.0,25.22,24.78,25.01,2038100.0],["2013-04-10",25.08,25.51,24.97,25.51,2375700.0],["2013-04-11",25.51,25.69,25.39,25.5,1908000.0],["2013-04-12",25.36,25.46,25.1,25.29,1856400.0],["2013-04-15",25.16,25.16,24.1,24.12,2025600.0],["2013-04-16",24.33,24.58,24.15,24.31,2374900.0],["2013-04-17",24.07,24.09,23.31,23.7,3425700.0],["2013-04-18",23.75,23.97,23.3,23.5,1722800.0],["2013-04-19",23.51,23.84,23.17,23.83,2868100.0],["2013-04-22",23.88,23.96,23.34,23.71,2204100.0],["2013-04-23",23.93,24.28,23.79,24.17,2140600.0],["2013-04-24",24.21,24.62,24.09,24.61,1723600.0],["2013-04-25",24.69,24.98,24.48,24.75,2970500.0],["2013-04-26",24.45,24.51,23.78,24.18,2866600.0],["2013-04-29",24.28,24.7,24.22,24.35,1396300.0],["2013-04-30",24.33,24.4,23.93,24.22,2608400.0],["2013-05-01",24.1,24.33,23.99,24.04,2423300.0],["2013-05-02",24.19,24.27,23.95,24.02,1936400.0],["2013-05-03",24.36,24.62,24.05,24.15,1759700.0],["2013-05-06",24.16,24.43,24.03,24.22,2059400.0],["2013-05-07",24.36,24.63,24.3,24.44,3347600.0],["2013-05-08",24.38,24.65,24.15,24.57,1945100.0],["2013-05-09",24.56,24.63,24.23,24.31,1720100.0],["2013-05-10",24.38,24.44,24.05,24.1,2320400.0],["2013-05-13",24.05,24.16,23.85,24.03,2908100.0],["2013-05-14",24.08,24.56,24.05,24.51,2554700.0],["2013-05-15",24.51,25.21,24.4,25.18,3426700.0],["2013-05-16",25.08,25.2,24.65,24.72,2630100.0],["2013-05-17",24.79,24.95,24.52,24.78,1869500.0],["2013-05-20",24.71,24.94,24.6,24.61,2274800.0],["2013-05-21",24.6,25.16,24.43,25.08,3335300.0],["2013-05-22",25.08,25.37,24.06,24.23,3478100.0],["2013-05-23",23.97,24.04,23.55,23.89,2684900.0],["2013-05-24",23.74,23.75,23.29,23.39,2082700.0],["2013-05-28",23.82,24.07,23.45,23.74,3497300.0],["2013-05-29",23.49,23.6,22.97,23.39,2719400.0],["2013-05-30",23.44,23.66,23.27,23.41,1574300.0],["2013-05-31",23.32,23.6,23.18,23.18,2962800.0],["2013-06-03",23.24,23.43,22.71,23.21,3234700.0],["2013-06-04",23.2,23.38,22.86,23.05,2695500.0],["2013-06-05",22.96,23.19,22.41,22.51,3208900.0],["2013-06-06",22.48,23.18,22.34,23.17,3334500.0],["2013-06-07",23.37,23.49,23.08,23.44,1765400.0],["2013-06-10",23.5,23.56,23.08,23.2,1646600.0],["2013-06-11",22.88,23.11,22.65,22.9,1691500.0],["2013-06-12",23.08,23.12,22.47,22.56,2971200.0],["2013-06-13",22.51,22.98,22.42,22.92,2982800.0],["2013-06-14",22.9,23.31,22.61,22.67,1768800.0],["2013-06-17",22.87,22.97,22.63,22.81,2042300.0],["2013-06-18",22.89,23.27,22.64,23.05,2783800.0],["2013-06-19",23.05,23.11,22.07,22.28,4801900.0],["2013-06-20",22.03,22.03,21.34,21.61,5795700.0],["2013-06-21",21.85,21.86,21.02,21.5,5297000.0],["2013-06-24",21.24,21.94,20.59,21.45,5147500.0],["2013-06-25",21.72,22.11,21.5,21.99,2411600.0],["2013-06-26",22.23,22.89,22.18,22.58,3656700.0],["2013-06-27",22.78,23.27,22.72,23.22,3038000.0],["2013-06-28",23.09,23.45,22.92,23.36,5077200.0],["2013-07-01",23.55,23.57,23.04,23.3,3799100.0],["2013-07-02",23.29,23.62,23.03,23.2,2075200.0],["2013-07-03",23.05,23.41,22.91,23.34,787600.0],["2013-07-05",23.53,23.65,23.08,23.43,1781800.0],["2013-07-08",23.53,23.62,23.24,23.29,2198800.0],["2013-07-09",23.36,23.79,23.32,23.51,1418100.0],["2013-07-10",23.47,23.6,23.24,23.43,1347100.0],["2013-07-11",23.82,23.98,23.53,23.95,1753700.0],["2013-07-12",23.94,24.16,23.71,24.07,2082000.0],["2013-07-15",24.05,24.11,23.86,24.04,1205400.0],["2013-07-16",24.08,24.31,23.84,23.88,1862500.0],["2013-07-17",23.99,24.11,23.84,24.04,2455200.0],["2013-07-18",24.06,24.17,24.02,24.13,3353400.0],["2013-07-19",24.07,24.33,24.02,24.3,1887000.0],["2013-07-22",24.3,24.37,24.08,24.2,1456400.0],["2013-07-23",24.28,24.46,24.2,24.37,1579400.0],["2013-07-24",24.43,24.48,24.04,24.36,2045000.0],["2013-07-25",24.25,24.5,24.1,24.48,2033500.0],["2013-07-26",23.71,24.19,23.43,24.09,4523600.0],["2013-07-29",24.09,24.12,23.74,23.75,1979300.0],["2013-07-30",23.8,24.16,23.58,23.8,2764900.0],["2013-07-31",23.92,23.93,22.94,23.17,5868100.0],["2013-08-01",23.36,23.5,23.18,23.23,3204800.0],["2013-08-02",23.16,23.52,23.12,23.2,3179600.0],["2013-08-05",23.19,23.32,22.99,23.13,2494200.0],["2013-08-06",23.09,23.23,23.0,23.05,1981500.0],["2013-08-07",23.0,23.1,22.88,22.91,2140800.0],["2013-08-08",23.0,23.22,22.87,23.17,2210900.0],["2013-08-09",23.09,23.59,23.05,23.31,1476200.0],["2013-08-12",23.28,23.35,23.02,23.3,2211800.0],["2013-08-13",23.3,23.34,22.87,22.94,2494300.0],["2013-08-14",22.97,23.16,22.79,22.85,2463100.0],["2013-08-15",22.6,22.65,21.99,22.04,2332400.0],["2013-08-16",21.96,22.03,21.57,21.6,2899000.0],["2013-08-19",21.28,21.68,21.24,21.27,4707600.0],["2013-08-20",21.32,22.15,21.28,21.99,3162000.0],["2013-08-21",21.94,22.02,21.53,21.72,2459100.0],["2013-08-22",21.76,21.85,21.64,21.72,2023100.0],["2013-08-23",21.72,21.93,21.66,21.91,2288200.0],["2013-08-26",21.89,22.01,21.7,21.76,1829300.0],["2013-08-27",21.46,21.73,21.38,21.52,3062400.0],["2013-08-28",21.52,21.94,21.48,21.82,3012300.0],["2013-08-29",21.7,21.83,21.59,21.69,1645700.0],["2013-08-30",21.83,21.91,21.63,21.87,3065700.0],["2013-09-03",22.19,22.28,21.71,21.98,3526600.0],["2013-09-04",21.95,22.32,21.83,22.17,2111400.0],["2013-09-05",22.15,22.21,21.9,22.0,1812000.0],["2013-09-06",22.18,22.5,22.0,22.37,2100500.0],["2013-09-09",22.41,23.25,22.37,23.24,1846000.0],["2013-09-10",23.4,23.53,23.24,23.52,1739200.0],["2013-09-11",23.5,23.92,23.38,23.92,2262700.0],["2013-09-12",23.96,24.05,23.52,23.54,1558700.0],["2013-09-13",23.53,23.56,23.23,23.4,2273300.0],["2013-09-16",23.78,23.96,23.52,23.57,2190300.0],["2013-09-17",23.52,23.86,23.52,23.66,1361200.0],["2013-09-18",23.65,24.27,23.33,24.24,2906600.0],["2013-09-19",24.29,24.5,23.96,23.99,1736000.0],["2013-09-20",24.03,24.16,23.65,23.81,5584400.0],["2013-09-23",23.7,23.87,23.56,23.59,1853300.0],["2013-09-24",23.61,23.65,23.27,23.3,1597600.0],["2013-09-25",23.32,23.51,23.26,23.4,1571200.0],["2013-09-26",23.47,23.63,23.26,23.42,1000000.0],["2013-09-27",23.3,23.43,23.24,23.34,1151900.0],["2013-09-30",23.07,23.3,22.93,23.13,3271000.0],["2013-10-01",23.09,23.66,23.0,23.61,1617200.0],["2013-10-02",23.45,23.48,23.07,23.24,3015900.0],["2013-10-03",23.2,23.21,22.54,22.75,3760700.0],["2013-10-04",22.76,22.8,22.48,22.55,2697100.0],["2013-10-07",22.43,22.67,22.27,22.5,3821100.0],["2013-10-08",22.48,22.62,22.0,22.11,4641000.0],["2013-10-09",22.14,22.42,21.86,22.27,4606000.0],["2013-10-10",22.55,22.87,22.46,22.82,3611000.0],["2013-10-11",22.66,22.81,22.49,22.78,2050300.0],["2013-10-14",22.55,22.77,22.4,22.67,2206700.0],["2013-10-15",22.56,22.66,22.28,22.42,3542700.0],["2013-10-16",22.68,22.96,22.52,22.79,2846800.0],["2013-10-17",22.73,23.22,22.57,23.18,2538900.0],["2013-10-18",23.31,23.38,22.77,22.87,2927400.0],["2013-10-21",22.91,23.06,22.75,23.06,2937000.0],["2013-10-22",23.14,23.87,23.1,23.52,2203200.0],["2013-10-23",23.43,23.58,23.29,23.35,1586100.0],["2013-10-24",23.37,23.61,23.21,23.53,1551900.0],["2013-10-25",23.65,23.74,23.48,23.72,1386800.0],["2013-10-28",23.96,24.14,23.35,23.41,1991000.0],["2013-10-29",23.65,24.6,23.65,24.4,5238600.0],["2013-10-30",22.13,23.73,22.01,23.48,10311200.0],["2013-10-31",23.43,23.7,23.13,23.23,3512300.0],["2013-11-01",23.15,23.21,22.81,23.03,4241700.0],["2013-11-04",23.18,23.2,22.96,23.04,3468400.0],["2013-11-05",22.82,23.01,22.71,22.87,3190100.0],["2013-11-06",22.94,22.98,22.41,22.44,3023400.0],["2013-11-07",22.56,22.64,22.23,22.28,2746500.0],["2013-11-08",22.21,22.4,22.0,22.32,4063500.0],["2013-11-11",22.37,22.5,22.27,22.43,1172600.0],["2013-11-12",22.34,22.53,22.0,22.03,4990900.0],["2013-11-13",22.19,22.67,22.1,22.6,3147100.0],["2013-11-14",22.67,23.04,22.61,22.88,5090700.0],["2013-11-15",22.9,23.03,22.77,22.97,6289600.0],["2013-11-18",23.05,23.2,22.89,22.95,3423100.0],["2013-11-19",22.98,23.03,22.63,22.76,2525000.0],["2013-11-20",22.78,22.87,22.36,22.44,2113100.0],["2013-11-21",22.5,22.84,22.31,22.78,3016500.0],["2013-11-22",22.92,23.54,22.8,23.4,6784900.0],["2013-11-25",23.43,23.8,23.4,23.68,2666800.0],["2013-11-26",23.81,24.24,23.74,24.16,4456700.0],["2013-11-27",24.2,24.48,24.18,24.44,3023600.0],["2013-11-29",24.43,24.48,24.2,24.24,1290400.0],["2013-12-02",24.25,24.61,24.05,24.4,2200100.0],["2013-12-03",24.25,24.56,24.18,24.41,1953700.0],["2013-12-04",24.26,24.81,24.23,24.66,3226300.0],["2013-12-05",24.65,24.87,24.56,24.76,3117100.0],["2013-12-06",25.01,25.22,24.89,25.1,3799300.0],["2013-12-09",25.25,25.62,25.18,25.41,2374900.0],["2013-12-10",25.35,25.52,25.27,25.31,2144800.0],["2013-12-11",25.38,25.43,24.77,24.86,2186100.0],["2013-12-12",24.84,24.98,24.67,24.72,1855600.0],["2013-12-13",24.82,25.02,24.68,24.77,1967500.0],["2013-12-16",25.0,25.13,24.85,24.96,2540200.0],["2013-12-17",25.14,25.22,24.83,24.97,1617400.0],["2013-12-18",24.91,25.79,24.65,25.75,3465100.0],["2013-12-19",25.72,25.77,25.36,25.56,2643000.0],["2013-12-20",25.77,25.9,25.51,25.8,2612300.0],["2013-12-23",25.87,26.03,25.76,25.97,1422800.0],["2013-12-24",26.04,26.34,25.98,26.2,666300.0],["2013-12-26",26.3,26.46,26.11,26.26,1166900.0],["2013-12-27",26.36,26.36,26.02,26.24,1305100.0],["2013-12-30",26.25,26.46,26.19,26.31,1055000.0],["2013-12-31",26.42,26.58,26.21,26.3,1395100.0],["2014-01-02",26.27,26.55,26.07,26.34,2607000.0],["2014-01-03",26.33,26.55,26.28,26.4,1158300.0],["2014-01-06",26.47,26.58,26.13,26.25,1945600.0],["2014-01-07",26.29,26.36,26.03,26.19,2203400.0],["2014-01-08",26.08,26.22,25.86,26.19,2398700.0],["2014-01-09",26.28,26.33,25.95,26.15,1725700.0],["2014-01-10",26.26,26.55,26.18,26.38,1752900.0],["2014-01-13",26.23,26.5,26.1,26.2,2013800.0],["2014-01-14",26.27,26.58,26.27,26.44,1483400.0],["2014-01-15",26.48,26.72,26.43,26.55,1316900.0],["2014-01-16",26.49,26.74,26.43,26.56,1570500.0],["2014-01-17",26.6,26.76,26.4,26.5,2297900.0],["2014-01-21",26.7,26.7,26.26,26.37,2294400.0],["2014-01-22",26.4,26.65,26.29,26.55,1614300.0],["2014-01-23",26.41,26.52,26.15,26.28,1300600.0],["2014-01-24",26.14,26.25,25.47,25.47,2035700.0],["2014-01-27",25.5,26.0,25.5,25.86,4674800.0],["2014-01-28",25.91,26.71,25.85,26.65,4006500.0],["2014-01-29",26.61,27.09,26.33,26.9,3657000.0],["2014-01-30",27.43,27.43,26.6,26.72,4987700.0],["2014-01-31",26.5,26.75,26.18,26.54,2785500.0],["2014-02-03",26.48,26.54,26.11,26.21,3642100.0],["2014-02-04",26.39,26.86,26.2,26.78,2365000.0],["2014-02-05",26.55,26.86,26.29,26.72,2707200.0],["2014-02-06",25.5,26.31,25.5,25.85,6715900.0],["2014-02-07",25.98,26.35,25.94,26.32,3145400.0],["2014-02-10",26.21,26.49,26.19,26.32,3016600.0],["2014-02-11",26.3,26.71,26.29,26.56,4085600.0],["2014-02-12",26.58,26.88,26.58,26.68,2693800.0],["2014-02-13",26.52,27.0,26.48,26.82,1521800.0],["2014-02-14",26.79,27.07,26.67,27.01,2185800.0],["2014-02-18",27.08,27.25,26.59,27.24,2006500.0],["2014-02-19",27.15,27.39,27.02,27.24,2737200.0],["2014-02-20",27.28,27.4,27.12,27.35,1793900.0],["2014-02-21",27.35,27.46,27.19,27.44,2310300.0],["2014-02-24",27.43,27.89,27.43,27.45,1783600.0],["2014-02-25",27.45,27.89,27.45,27.86,2429900.0],["2014-02-26",27.97,28.02,27.56,27.63,2096700.0],["2014-02-27",27.58,28.0,27.56,27.82,1677500.0],["2014-02-28",27.87,28.06,27.7,27.95,2007100.0],["2014-03-03",27.79,27.89,27.45,27.62,3110200.0],["2014-03-04",27.87,28.01,27.77,27.99,1780000.0],["2014-03-05",28.01,28.06,27.57,27.64,2244600.0],["2014-03-06",27.87,28.44,27.83,28.06,3665500.0],["2014-03-07",28.21,28.34,28.01,28.09,2134100.0],["2014-03-10",28.11,28.16,27.87,28.01,1617800.0],["2014-03-11",28.04,28.14,27.69,27.81,1785200.0],["2014-03-12",27.63,27.74,27.39,27.45,2188700.0],["2014-03-13",27.56,27.66,27.2,27.24,1883800.0],["2014-03-14",27.16,27.44,27.16,27.23,1421300.0],["2014-03-17",27.39,27.51,27.13,27.19,1356500.0],["2014-03-18",27.27,28.3,27.2,28.29,2842000.0],["2014-03-19",28.11,28.28,27.47,27.58,2021700.0],["2014-03-20",27.47,27.8,27.34,27.77,1345800.0],["2014-03-21",27.95,28.13,27.78,28.0,2278000.0],["2014-03-24",28.0,28.11,27.08,27.3,2006300.0],["2014-03-25",27.47,27.6,27.2,27.33,1714200.0],["2014-03-26",27.42,27.44,26.52,26.52,1957400.0],["2014-03-27",26.51,26.7,26.16,26.33,2137100.0],["2014-03-28",26.38,26.87,26.35,26.85,1847700.0],["2014-03-31",27.04,27.48,26.86,27.43,2041600.0],["2014-04-01",27.56,27.68,27.28,27.65,1547100.0],["2014-04-02",27.65,28.01,27.57,27.98,1541700.0],["2014-04-03",27.97,28.06,27.53,27.65,2087700.0],["2014-04-04",27.88,27.95,27.4,27.44,1262400.0],["2014-04-07",27.43,27.48,26.7,26.73,1652100.0],["2014-04-08",26.64,27.03,26.56,26.98,1173300.0],["2014-04-09",27.0,27.33,26.87,27.23,1358500.0],["2014-04-10",27.24,27.42,26.7,26.7,1506100.0],["2014-04-11",26.44,26.73,26.2,26.27,1862000.0],["2014-04-14",26.47,26.77,26.37,26.74,1615800.0],["2014-04-15",26.85,27.17,26.45,26.69,1723400.0],["2014-04-16",26.9,26.95,26.65,26.87,1409300.0],["2014-04-17",26.68,27.23,26.23,26.96,2560900.0],["2014-04-21",26.88,27.02,26.45,26.66,1201500.0],["2014-04-22",26.65,26.94,26.53,26.7,1810000.0],["2014-04-23",26.72,26.87,26.62,26.68,1275500.0],["2014-04-24",26.73,26.73,26.38,26.63,1413000.0],["2014-04-25",26.6,26.6,26.02,26.08,1030600.0],["2014-04-28",26.21,26.41,25.84,25.96,2378800.0],["2014-04-29",26.08,26.4,26.0,26.39,1637700.0],["2014-04-30",26.4,26.66,26.07,26.64,2198600.0],["2014-05-01",29.0,29.33,28.33,28.99,5670300.0],["2014-05-02",28.89,29.04,28.21,28.5,3725100.0],["2014-05-05",28.31,28.83,28.15,28.71,2087900.0],["2014-05-06",28.59,28.65,28.39,28.45,2217600.0],["2014-05-07",28.53,28.66,28.32,28.58,1873800.0],["2014-05-08",28.59,28.71,28.17,28.31,2004900.0],["2014-05-09",28.34,28.51,28.15,28.3,2248500.0],["2014-05-12",28.45,28.76,28.35,28.7,3173000.0],["2014-05-13",28.73,28.79,28.57,28.59,2255400.0],["2014-05-14",28.65,29.0,28.41,28.87,5313500.0],["2014-05-15",28.85,28.94,28.26,28.86,2698400.0],["2014-05-16",28.9,29.0,28.64,28.98,1820600.0],["2014-05-19",28.99,29.45,28.84,29.35,1603500.0],["2014-05-20",29.34,29.35,28.89,29.0,1863500.0],["2014-05-21",29.14,29.26,28.83,29.07,1773700.0],["2014-05-22",29.09,29.18,28.84,29.02,1197400.0],["2014-05-23",29.14,29.23,28.96,29.15,1351800.0],["2014-05-27",29.29,29.82,29.27,29.8,1985900.0],["2014-05-28",29.8,29.86,29.53,29.66,1671200.0],["2014-05-29",29.69,29.84,29.41,29.61,1478000.0],["2014-05-30",29.55,29.87,29.41,29.84,2146800.0],["2014-06-02",29.89,30.15,29.78,30.14,1817100.0],["2014-06-03",30.1,30.21,29.84,30.14,2800900.0],["2014-06-04",30.05,30.65,30.0,30.58,1975700.0],["2014-06-05",30.58,31.01,30.47,30.72,2598400.0],["2014-06-06",30.77,30.84,30.46,30.51,2181700.0],["2014-06-09",30.58,30.85,30.39,30.4,2633600.0],["2014-06-10",30.33,30.5,30.21,30.42,1538700.0],["2014-06-11",30.36,30.38,30.01,30.26,1289900.0],["2014-06-12",30.22,30.28,29.84,29.98,1395600.0],["2014-06-13",30.06,30.64,29.99,30.54,1707700.0],["2014-06-16",30.51,30.51,30.24,30.46,1604400.0],["2014-06-17",30.35,30.56,30.22,30.49,1437300.0],["2014-06-18",30.47,30.56,30.09,30.48,1440800.0],["2014-06-19",30.6,30.68,30.37,30.61,1093500.0],["2014-06-20",30.65,31.06,30.49,31.04,2439000.0],["2014-06-23",31.09,31.52,31.01,31.47,2395500.0],["2014-06-24",31.5,31.73,31.35,31.49,3234000.0],["2014-06-25",31.35,31.82,31.32,31.8,1911400.0],["2014-06-26",31.69,31.82,31.5,31.81,1785300.0],["2014-06-27",31.7,32.03,31.7,31.99,4468000.0],["2014-06-30",31.91,32.06,31.61,32.04,2701500.0],["2014-07-01",32.04,32.39,31.81,32.05,2410500.0],["2014-07-02",31.95,32.31,31.95,32.31,1448100.0],["2014-07-03",32.38,32.38,32.07,32.33,923500.0],["2014-07-07",32.19,32.29,31.92,31.93,2057200.0],["2014-07-08",31.93,32.03,31.67,31.98,1334300.0],["2014-07-09",31.98,32.58,31.92,32.51,2470800.0],["2014-07-10",32.22,32.74,32.2,32.63,1221000.0],["2014-07-11",32.57,32.7,32.45,32.55,1461600.0],["2014-07-14",32.72,32.92,32.55,32.91,2197900.0],["2014-07-15",32.98,33.06,32.56,32.82,1830700.0],["2014-07-16",32.9,33.06,32.71,32.9,1592100.0],["2014-07-17",32.97,33.24,32.68,32.74,1856900.0],["2014-07-18",32.82,33.14,32.8,33.1,1700700.0],["2014-07-21",33.03,33.14,32.87,33.05,1387200.0],["2014-07-22",33.21,33.5,33.13,33.49,3463700.0],["2014-07-23",33.46,33.54,33.16,33.41,1613400.0],["2014-07-24",33.4,33.77,33.34,33.62,2304100.0],["2014-07-25",33.57,33.7,33.35,33.52,1208700.0],["2014-07-28",33.6,33.72,32.87,32.98,2499100.0],["2014-07-29",33.1,33.24,32.36,32.51,3323900.0],["2014-07-30",32.54,32.72,31.44,31.65,3797700.0],["2014-07-31",31.51,31.98,30.6,30.84,3045000.0],["2014-08-01",30.66,31.23,30.66,30.95,4065400.0],["2014-08-04",31.13,31.16,30.86,31.0,2615000.0],["2014-08-05",30.98,31.01,30.44,30.59,2406200.0],["2014-08-06",30.39,30.62,30.2,30.21,2015100.0],["2014-08-07",30.44,30.72,30.26,30.48,2590800.0],["2014-08-08",30.51,30.6,30.4,30.5,2678100.0],["2014-08-11",30.6,30.93,30.56,30.86,1441400.0],["2014-08-12",30.69,30.85,30.62,30.68,1871100.0],["2014-08-13",30.83,31.17,30.8,31.08,1546700.0],["2014-08-14",31.08,31.1,30.81,30.93,1223000.0],["2014-08-15",30.99,31.11,30.68,30.88,1250100.0],["2014-08-18",31.02,31.43,30.94,31.43,2028900.0],["2014-08-19",31.48,31.86,31.45,31.75,1982500.0],["2014-08-20",31.75,32.05,31.73,31.9,1747800.0],["2014-08-21",31.86,32.02,31.71,31.78,1572300.0],["2014-08-22",31.72,31.72,31.38,31.51,1311500.0],["2014-08-25",31.78,31.78,31.28,31.5,1402800.0],["2014-08-26",31.49,31.62,31.43,31.55,1299400.0],["2014-08-27",31.67,31.71,31.45,31.68,1141700.0],["2014-08-28",31.53,31.6,31.37,31.41,1100600.0],["2014-08-29",31.44,31.78,31.4,31.78,1315000.0],["2014-09-02",31.84,31.95,31.62,31.78,1304200.0],["2014-09-03",31.9,32.05,31.43,31.47,2685700.0],["2014-09-04",31.43,31.56,30.95,31.11,1483400.0],["2014-09-05",31.11,31.34,31.0,31.33,1574200.0],["2014-09-08",31.25,31.6,31.06,31.14,1238000.0],["2014-09-09",30.99,31.03,30.66,30.82,1465800.0],["2014-09-10",30.67,30.72,30.16,30.53,2191900.0],["2014-09-11",30.47,30.66,30.38,30.63,2558400.0],["2014-09-12",30.49,30.53,29.82,30.04,2745200.0],["2014-09-15",30.0,30.19,29.85,30.06,2229900.0],["2014-09-16",30.03,30.34,29.85,30.32,2412900.0],["2014-09-17",30.34,30.58,30.07,30.17,2207000.0],["2014-09-18",30.19,30.5,30.17,30.27,1507100.0],["2014-09-19",30.4,30.55,30.25,30.37,2154700.0],["2014-09-22",30.25,30.34,30.01,30.17,1862000.0],["2014-09-23",30.06,30.29,29.9,29.95,1635600.0],["2014-09-24",29.89,30.08,29.72,29.82,1526300.0],["2014-09-25",29.71,29.88,29.63,29.72,1907200.0],["2014-09-26",29.79,30.02,29.6,29.98,1089200.0],["2014-09-29",29.7,30.06,29.51,30.01,1281100.0],["2014-09-30",30.0,30.0,29.64,29.74,1930700.0],["2014-10-01",29.65,29.71,29.13,29.18,1598700.0],["2014-10-02",29.11,29.39,28.74,29.02,1705300.0],["2014-10-03",29.17,29.77,29.14,29.58,1429700.0],["2014-10-06",29.69,29.89,29.44,29.46,1191400.0],["2014-10-07",29.36,29.51,28.81,28.83,1750200.0],["2014-10-08",28.88,29.5,28.67,29.5,2175200.0],["2014-10-09",29.46,29.62,29.07,29.1,2047900.0],["2014-10-10",29.11,29.31,28.42,28.43,1916500.0],["2014-10-13",28.51,28.68,27.73,27.74,2241600.0],["2014-10-14",27.97,29.09,27.74,28.73,3209000.0],["2014-10-15",28.46,28.62,27.49,28.38,2520900.0],["2014-10-16",27.99,28.85,27.84,28.61,1929800.0],["2014-10-17",28.86,29.18,28.77,28.98,1068900.0],["2014-10-20",28.95,29.5,28.91,29.49,1278500.0],["2014-10-21",29.67,30.04,29.63,29.99,1561100.0],["2014-10-22",29.98,30.6,29.94,30.14,1911400.0],["2014-10-23",30.33,30.76,30.22,30.48,1595100.0],["2014-10-24",30.55,30.69,30.29,30.57,877400.0],["2014-10-27",30.51,30.64,30.34,30.61,1102300.0],["2014-10-28",30.75,31.06,30.6,31.06,1375700.0],["2014-10-29",31.32,31.32,30.55,30.75,1809100.0],["2014-10-30",31.69,32.08,31.4,31.47,4068600.0],["2014-10-31",31.8,32.0,31.55,32.0,1874200.0],["2014-11-03",32.0,32.45,31.98,32.31,1918400.0],["2014-11-04",32.23,32.4,31.93,32.17,1282000.0],["2014-11-05",32.29,32.29,31.93,32.08,1926400.0],["2014-11-06",32.13,32.25,31.78,31.8,1470900.0],["2014-11-07",31.74,31.95,31.65,31.88,1636700.0],["2014-11-10",31.88,32.01,31.76,31.81,1433500.0],["2014-11-11",31.91,32.65,31.89,32.64,1839900.0],["2014-11-12",32.6,32.77,32.46,32.71,1585500.0],["2014-11-13",32.8,32.99,32.55,32.69,826700.0],["2014-11-14",32.68,32.74,32.32,32.4,879200.0],["2014-11-17",32.32,32.57,32.3,32.52,1106900.0],["2014-11-18",32.5,33.22,32.45,33.14,1439100.0],["2014-11-19",33.2,33.2,32.83,32.92,845800.0],["2014-11-20",32.74,33.05,32.71,32.95,1091300.0],["2014-11-21",33.3,33.53,33.21,33.49,1167100.0],["2014-11-24",33.55,33.86,33.52,33.8,978300.0],["2014-11-25",33.82,33.84,33.34,33.51,1338600.0],["2014-11-26",33.46,33.58,33.29,33.54,1010600.0],["2014-11-28",33.6,33.99,33.51,33.74,807000.0],["2014-12-01",33.66,33.71,33.29,33.31,1522600.0],["2014-12-02",33.16,33.47,32.76,33.34,1398100.0],["2014-12-03",33.29,33.4,31.95,32.96,4612200.0],["2014-12-04",33.0,33.1,32.47,32.95,3567000.0],["2014-12-05",32.93,33.09,32.7,32.91,2886300.0],["2014-12-08",32.97,33.18,32.73,33.09,2901000.0],["2014-12-09",32.82,33.67,32.8,33.56,2117500.0],["2014-12-10",33.55,33.64,33.17,33.28,1790800.0],["2014-12-11",33.42,33.71,33.23,33.28,1226300.0],["2014-12-12",33.11,33.37,32.79,32.79,1250400.0],["2014-12-15",32.95,33.2,32.63,33.06,2022600.0],["2014-12-16",32.89,32.98,32.16,32.17,1833600.0],["2014-12-17",32.22,33.19,32.09,33.12,1732100.0],["2014-12-18",33.55,34.36,33.51,34.35,2345000.0],["2014-12-19",34.59,35.06,34.37,35.01,3664600.0],["2014-12-22",35.01,35.35,34.76,35.04,1625600.0],["2014-12-23",35.11,35.2,34.93,34.99,1512400.0],["2014-12-24",34.99,35.0,34.89,34.93,575700.0],["2014-12-26",34.96,35.19,34.91,34.97,921500.0],["2014-12-29",34.97,35.37,34.89,35.06,1737600.0],["2014-12-30",34.9,35.08,34.79,34.93,675900.0],["2014-12-31",34.98,35.12,34.21,34.25,1157300.0],["2015-01-02",34.51,34.73,34.27,34.67,1406500.0],["2015-01-05",34.31,34.46,33.85,33.92,1349300.0],["2015-01-06",34.04,34.16,33.39,33.66,1516100.0],["2015-01-07",33.89,34.07,33.66,34.01,1250500.0],["2015-01-08",34.24,34.75,34.04,34.75,1810000.0],["2015-01-09",34.86,34.87,34.5,34.65,971000.0],["2015-01-12",34.79,34.8,34.29,34.5,970500.0],["2015-01-13",34.71,34.83,33.83,34.09,1223500.0],["2015-01-14",33.7,34.01,33.35,33.76,1866000.0],["2015-01-15",33.87,34.04,33.2,33.24,1497100.0],["2015-01-16",33.13,33.38,32.78,33.09,3984000.0],["2015-01-20",33.15,33.3,32.81,32.95,2048200.0],["2015-01-21",32.87,33.0,32.55,32.64,3391800.0],["2015-01-22",32.95,33.19,32.56,33.11,6393300.0],["2015-01-23",33.11,33.38,32.94,32.95,2488500.0],["2015-01-26",32.93,33.52,32.7,33.27,2046700.0],["2015-01-27",32.99,33.44,32.98,33.23,2331500.0],["2015-01-28",33.49,33.57,32.7,32.72,2103400.0],["2015-01-29",32.74,33.04,32.6,32.99,2218500.0],["2015-01-30",32.77,32.86,32.29,32.34,1856300.0],["2015-02-02",32.49,32.61,31.75,32.57,2998600.0],["2015-02-03",32.83,33.71,32.76,33.68,4079900.0],["2015-02-04",33.52,33.85,33.26,33.74,2640700.0],["2015-02-05",33.96,34.92,33.96,34.78,2855600.0],["2015-02-06",34.89,34.89,33.78,33.92,2299600.0],["2015-02-09",33.7,34.08,33.68,34.03,1836800.0],["2015-02-10",34.3,34.65,34.01,34.6,1426000.0],["2015-02-11",34.61,34.81,34.25,34.72,1607800.0],["2015-02-12",34.72,35.13,34.6,35.13,1018200.0],["2015-02-13",35.0,35.03,34.74,34.96,1069100.0],["2015-02-17",35.03,35.08,34.69,34.77,1323700.0],["2015-02-18",34.66,35.01,34.52,35.0,1710100.0],["2015-02-19",34.77,34.85,34.54,34.56,919300.0],["2015-02-20",34.46,34.84,34.28,34.76,1397400.0],["2015-02-23",34.81,34.91,34.65,34.89,987400.0],["2015-02-24",34.86,34.86,34.41,34.67,987500.0],["2015-02-25",34.67,34.99,34.61,34.78,1217900.0],["2015-02-26",34.69,34.74,34.33,34.46,699200.0],["2015-02-27",34.39,34.53,34.25,34.26,801200.0],["2015-03-02",34.26,34.84,34.26,34.81,1450100.0],["2015-03-03",34.64,34.66,34.27,34.48,1319700.0],["2015-03-04",34.43,34.54,34.19,34.21,1264400.0],["2015-03-05",34.32,34.69,34.06,34.53,2647400.0],["2015-03-06",34.4,34.8,34.32,34.66,3895400.0],["2015-03-09",34.7,34.97,34.65,34.87,1333500.0],["2015-03-10",34.65,34.88,34.11,34.12,1533600.0],["2015-03-11",34.16,34.37,33.97,34.14,1018700.0],["2015-03-12",34.35,35.01,34.34,34.99,1177500.0],["2015-03-13",34.94,35.2,34.42,34.54,1796500.0],["2015-03-16",34.74,35.04,34.71,35.01,1689800.0],["2015-03-17",34.85,35.02,34.66,34.93,1226200.0],["2015-03-18",34.86,36.08,34.7,35.81,1771200.0],["2015-03-19",35.74,35.91,35.54,35.74,1225100.0],["2015-03-20",35.85,36.85,35.85,36.79,3055500.0],["2015-03-23",36.77,36.87,36.58,36.58,1770700.0],["2015-03-24",36.44,36.49,36.04,36.06,908200.0],["2015-03-25",36.12,36.19,35.48,35.49,1161000.0],["2015-03-26",35.37,35.82,35.3,35.65,1141400.0],["2015-03-27",35.68,35.97,35.54,35.93,1107200.0],["2015-03-30",36.16,36.51,36.06,36.41,977500.0],["2015-03-31",36.89,38.99,36.71,38.71,5689100.0],["2015-04-01",38.81,39.0,38.37,38.83,2367700.0],["2015-04-02",38.79,39.34,38.69,38.89,2410000.0],["2015-04-06",38.8,39.03,38.73,38.92,1293300.0],["2015-04-07",38.83,38.89,38.34,38.35,1258700.0],["2015-04-08",38.49,38.66,38.07,38.43,1700900.0],["2015-04-09",38.34,38.79,38.27,38.65,1149800.0],["2015-04-10",38.81,39.05,38.39,38.51,790900.0],["2015-04-13",38.49,38.85,38.35,38.58,851000.0],["2015-04-14",38.61,38.84,38.23,38.32,796700.0],["2015-04-15",38.52,38.64,38.31,38.41,970000.0],["2015-04-16",38.13,38.95,38.09,38.88,1391100.0],["2015-04-17",38.59,38.71,38.1,38.42,1269000.0],["2015-04-20",38.58,38.67,38.37,38.54,912600.0],["2015-04-21",38.65,38.67,38.28,38.33,896400.0],["2015-04-22",38.39,38.55,38.1,38.33,1422000.0],["2015-04-23",38.17,38.32,37.93,38.23,1520300.0],["2015-04-24",38.33,38.71,38.27,38.49,1165900.0],["2015-04-27",38.62,38.94,38.3,38.36,1366500.0],["2015-04-28",38.42,38.75,38.24,38.66,1483800.0],["2015-04-29",39.0,39.77,37.95,38.59,2325200.0],["2015-04-30",38.55,38.85,38.08,38.34,2097400.0],["2015-05-01",38.64,38.73,38.28,38.51,968900.0],["2015-05-04",38.58,38.79,38.22,38.58,1018000.0],["2015-05-05",38.31,38.34,37.26,37.28,1796700.0],["2015-05-06",37.29,37.48,36.52,36.87,1645600.0],["2015-05-07",36.92,37.2,36.71,37.01,2021400.0],["2015-05-08",37.58,37.9,37.46,37.55,1763400.0],["2015-05-11",37.43,38.53,37.37,38.33,3682300.0],["2015-05-12",38.04,38.04,37.36,37.57,1647400.0],["2015-05-13",37.57,37.88,37.27,37.6,1893400.0],["2015-05-14",37.93,38.55,37.67,38.52,2622700.0],["2015-05-15",38.67,38.72,38.37,38.57,1265500.0],["2015-05-18",38.43,38.81,38.35,38.72,1241000.0],["2015-05-19",38.74,38.87,38.53,38.69,1316100.0],["2015-05-20",38.8,39.0,38.51,38.68,1097100.0],["2015-05-21",38.64,38.76,37.99,38.25,1633700.0],["2015-05-22",38.21,38.44,37.96,38.29,1137200.0],["2015-05-26",38.23,38.45,37.93,38.36,1629100.0],["2015-05-27",38.51,38.66,38.22,38.61,1904500.0],["2015-05-28",38.49,38.62,38.16,38.32,1108300.0],["2015-05-29",38.37,38.37,37.85,38.24,2458600.0],["2015-06-01",38.36,38.64,38.08,38.48,1921100.0],["2015-06-02",38.23,38.71,37.88,38.44,1404400.0],["2015-06-03",38.41,38.5,37.99,38.15,969200.0],["2015-06-04",38.0,38.05,37.76,37.91,1803800.0],["2015-06-05",37.65,37.86,37.39,37.42,1498500.0],["2015-06-08",37.53,37.54,36.83,36.85,1394500.0],["2015-06-09",36.9,37.08,36.47,36.6,1472800.0],["2015-06-10",36.68,37.29,36.68,37.1,1724700.0],["2015-06-11",37.3,37.5,37.12,37.32,1169600.0],["2015-06-12",37.18,37.41,37.1,37.29,846200.0],["2015-06-15",37.05,37.1,36.54,36.57,1602600.0],["2015-06-16",36.52,36.82,36.36,36.53,1405500.0],["2015-06-17",36.57,36.77,36.28,36.7,1172800.0],["2015-06-18",36.8,37.89,36.8,37.72,2511500.0],["2015-06-19",37.19,37.54,36.95,37.12,1615400.0],["2015-06-22",37.37,37.37,37.08,37.11,1028800.0],["2015-06-23",37.38,37.5,37.07,37.39,1259400.0],["2015-06-24",37.37,37.71,37.09,37.29,1553800.0],["2015-06-25",37.33,37.34,37.04,37.21,1251200.0],["2015-06-26",37.2,37.52,36.88,37.49,3300200.0],["2015-06-29",37.23,37.5,36.45,36.51,1856800.0],["2015-06-30",36.79,37.34,36.64,37.0,1897200.0],["2015-07-01",37.37,37.54,36.99,37.52,1538800.0],["2015-07-02",37.68,37.9,37.37,37.68,1728600.0],["2015-07-06",37.35,37.75,37.2,37.43,1327800.0],["2015-07-07",37.57,38.09,37.14,38.05,1824000.0],["2015-07-08",37.75,37.94,37.22,37.31,1586600.0],["2015-07-09",37.75,37.82,37.14,37.2,1114800.0],["2015-07-10",37.73,37.74,37.35,37.6,1121400.0],["2015-07-13",38.02,38.09,37.59,37.8,1252100.0],["2015-07-14",37.86,38.18,37.69,38.02,639000.0],["2015-07-15",37.99,38.06,37.66,38.04,1212600.0],["2015-07-16",38.32,38.42,38.17,38.37,952200.0],["2015-07-17",38.36,38.45,37.48,37.52,1500500.0],["2015-07-20",37.53,38.03,37.44,38.02,1044600.0],["2015-07-21",37.99,38.39,37.82,38.34,1333600.0],["2015-07-22",38.28,38.69,38.19,38.47,2255500.0],["2015-07-23",38.48,38.76,38.4,38.56,1453600.0],["2015-07-24",38.48,38.59,37.58,37.69,1982600.0],["2015-07-27",37.52,37.6,37.2,37.37,1293700.0],["2015-07-28",37.52,37.88,37.2,37.75,1367200.0],["2015-07-29",37.69,37.69,36.81,37.18,2262900.0],["2015-07-30",37.18,37.64,36.97,37.59,1552700.0],["2015-07-31",37.69,38.26,37.5,37.97,1968500.0],["2015-08-03",37.94,38.28,37.37,37.75,1804400.0],["2015-08-04",37.8,37.83,37.5,37.63,935100.0],["2015-08-05",37.91,38.14,37.7,38.0,1073500.0],["2015-08-06",38.0,38.0,37.04,37.54,1461300.0],["2015-08-07",37.52,37.52,37.12,37.46,1090000.0],["2015-08-10",37.83,38.36,37.66,38.3,1319400.0],["2015-08-11",38.07,38.63,38.01,38.5,2166500.0],["2015-08-12",37.96,37.98,36.94,37.54,2178500.0],["2015-08-13",37.47,38.06,37.25,38.02,1597900.0],["2015-08-14",37.9,38.31,37.69,38.23,1195600.0],["2015-08-17",38.07,38.29,37.72,37.91,1314500.0],["2015-08-18",37.88,38.0,37.55,37.59,1515100.0],["2015-08-19",37.45,37.56,36.9,37.31,1570400.0],["2015-08-20",36.86,37.09,36.23,36.28,1510200.0],["2015-08-21",36.0,36.0,34.91,34.92,2431800.0],["2015-08-24",33.03,33.6,31.28,32.47,4256800.0],["2015-08-25",33.35,33.35,31.53,31.57,2423300.0],["2015-08-26",32.52,32.7,31.67,32.15,6027800.0],["2015-08-27",32.61,33.03,32.09,32.59,4836400.0],["2015-08-28",32.48,32.74,32.27,32.53,2933000.0],["2015-08-31",32.43,32.68,31.94,32.02,3284700.0],["2015-09-01",31.31,31.63,30.85,31.15,3219400.0],["2015-09-02",31.5,32.33,31.5,32.33,3550300.0],["2015-09-03",32.43,33.05,31.96,32.78,3795800.0],["2015-09-04",32.2,32.3,31.53,31.79,2624100.0],["2015-09-08",32.38,32.84,32.09,32.62,2679100.0],["2015-09-09",33.0,33.32,32.21,32.3,2374100.0],["2015-09-10",32.19,32.84,32.07,32.52,2482600.0],["2015-09-11",32.35,32.89,32.21,32.77,1817600.0],["2015-09-14",32.84,32.84,32.2,32.29,1903600.0],["2015-09-15",32.36,33.05,32.16,32.97,3677500.0],["2015-09-16",32.93,33.51,32.82,33.3,2036700.0],["2015-09-17",33.16,34.04,33.03,33.37,2257600.0],["2015-09-18",32.28,33.37,31.54,33.23,4827900.0],["2015-09-21",33.31,33.86,33.25,33.55,2083400.0],["2015-09-22",33.17,33.35,32.7,32.91,2119500.0],["2015-09-23",33.01,33.43,32.85,33.3,1894900.0],["2015-09-24",32.98,33.28,32.37,32.74,2341100.0],["2015-09-25",33.15,33.2,32.35,32.56,2360400.0],["2015-09-28",32.42,32.47,30.89,30.93,2621400.0],["2015-09-29",30.98,31.62,30.93,31.31,2376200.0],["2015-09-30",31.74,32.03,31.5,32.0,2458300.0],["2015-10-01",31.96,32.09,31.22,31.83,2749900.0],["2015-10-02",31.38,31.97,31.14,31.96,2818400.0],["2015-10-05",32.16,32.53,32.06,32.44,2305600.0],["2015-10-06",32.34,32.5,32.08,32.13,1755100.0],["2015-10-07",32.26,32.52,32.17,32.32,2443900.0],["2015-10-08",32.27,33.22,32.14,33.16,1365300.0],["2015-10-09",33.07,33.33,32.91,32.97,1521300.0],["2015-10-12",32.98,33.35,32.88,33.34,1360600.0],["2015-10-13",33.09,33.55,32.9,33.39,2386600.0],["2015-10-14",33.37,33.6,33.21,33.41,2188500.0],["2015-10-15",33.48,33.85,33.44,33.81,2763200.0],["2015-10-16",33.83,34.41,33.79,34.38,1856100.0],["2015-10-19",34.29,34.73,34.1,34.69,1952400.0],["2015-10-20",34.6,34.87,34.48,34.51,2360400.0],["2015-10-21",34.71,34.72,34.13,34.27,2071100.0],["2015-10-22",34.45,35.4,34.35,35.28,2275000.0],["2015-10-23",35.43,35.58,34.84,34.92,3636400.0],["2015-10-26",34.87,34.97,34.44,34.5,2827500.0],["2015-10-27",34.36,34.61,34.29,34.49,2682100.0],["2015-10-28",37.09,37.92,36.85,37.57,6510000.0],["2015-10-29",37.57,38.49,37.4,38.36,3221600.0],["2015-10-30",38.35,38.35,37.27,37.28,3468800.0],["2015-11-02",37.35,37.72,37.35,37.56,3043700.0],["2015-11-03",37.47,37.5,37.1,37.13,2124000.0],["2015-11-04",37.15,37.23,36.72,36.75,2048500.0],["2015-11-05",36.88,37.06,36.66,36.75,1887600.0],["2015-11-06",36.52,36.69,35.95,36.16,2781200.0],["2015-11-09",36.09,36.25,35.61,35.96,2027900.0],["2015-11-10",36.01,36.18,35.73,35.96,2660400.0],["2015-11-11",36.0,36.16,35.73,36.02,2905800.0],["2015-11-12",35.86,35.9,35.09,35.1,2167100.0],["2015-11-13",35.11,35.2,34.54,34.68,1803500.0],["2015-11-16",34.62,35.02,34.4,34.99,1834200.0],["2015-11-17",34.99,35.45,34.89,34.99,1477800.0],["2015-11-18",35.16,36.1,35.04,36.05,2017800.0],["2015-11-19",36.04,36.33,35.9,36.32,2494900.0],["2015-11-20",36.48,37.18,36.4,36.86,2128900.0],["2015-11-23",36.82,37.07,36.8,36.84,1451500.0],["2015-11-24",36.59,36.93,36.4,36.86,1211800.0],["2015-11-25",36.99,37.53,36.76,37.32,1319900.0],["2015-11-27",37.32,37.38,37.08,37.34,653900.0],["2015-11-30",37.51,37.58,37.25,37.47,1792000.0],["2015-12-01",37.5,37.76,37.38,37.71,2210900.0],["2015-12-02",37.62,37.79,36.77,36.88,1522900.0],["2015-12-03",36.96,37.0,35.87,35.98,2093000.0],["2015-12-04",36.12,36.73,35.75,36.67,1900800.0],["2015-12-07",36.59,36.76,36.24,36.38,2056200.0],["2015-12-08",36.11,36.5,35.79,36.09,2185000.0],["2015-12-09",35.88,36.34,35.13,35.33,1736000.0],["2015-12-10",35.4,35.51,35.04,35.18,1706200.0],["2015-12-11",34.73,35.43,34.44,34.57,2237500.0],["2015-12-14",34.43,34.75,34.01,34.69,1879400.0],["2015-12-15",35.19,35.87,35.02,35.57,1917600.0],["2015-12-16",35.79,36.36,35.58,36.28,1292600.0],["2015-12-17",36.33,36.45,35.38,35.38,1588000.0],["2015-12-18",35.04,35.26,33.95,33.95,3659200.0],["2015-12-21",34.27,34.3,33.5,33.92,1989400.0],["2015-12-22",34.03,34.44,33.78,34.3,1165100.0],["2015-12-23",34.57,34.87,34.42,34.87,1609800.0],["2015-12-24",34.88,34.96,34.66,34.74,501800.0],["2015-12-28",34.49,34.74,34.29,34.73,849600.0],["2015-12-29",34.98,35.17,34.77,35.13,890700.0],["2015-12-30",35.09,35.23,34.64,34.64,809100.0],["2015-12-31",34.59,34.92,34.34,34.58,1018500.0],["2016-01-04",33.84,34.12,33.34,34.09,2981600.0],["2016-01-05",34.09,34.46,33.92,34.39,1848300.0],["2016-01-06",33.79,33.9,32.69,32.91,2759500.0],["2016-01-07",32.16,32.32,30.99,31.07,3368600.0],["2016-01-08",31.24,31.57,30.64,30.72,2093500.0],["2016-01-11",30.98,31.01,29.66,30.09,3320800.0],["2016-01-12",30.5,30.69,29.84,30.33,2526900.0],["2016-01-13",30.51,30.57,29.05,29.09,1984100.0],["2016-01-14",29.31,29.82,28.52,29.47,3094200.0],["2016-01-15",28.61,29.17,28.52,28.94,4683400.0],["2016-01-19",29.38,29.4,28.39,28.56,3019600.0],["2016-01-20",28.06,28.39,26.99,28.01,3526300.0],["2016-01-21",28.12,28.97,27.73,28.35,2170800.0],["2016-01-22",28.93,29.1,28.49,28.75,3417800.0],["2016-01-25",28.54,28.64,27.27,27.3,4038500.0],["2016-01-26",27.41,28.21,27.41,28.0,5376900.0],["2016-01-27",27.8,28.23,27.5,27.74,3205000.0],["2016-01-28",28.03,28.33,27.08,27.1,2940900.0],["2016-01-29",27.46,28.08,27.36,27.97,4659000.0],["2016-02-01",27.76,27.87,27.47,27.53,3375500.0],["2016-02-02",27.26,27.33,26.24,26.29,4518200.0],["2016-02-03",27.59,28.61,25.41,25.68,8845500.0],["2016-02-04",25.68,26.8,25.34,26.36,5675700.0],["2016-02-05",26.23,26.34,24.81,24.87,5091500.0],["2016-02-08",24.6,24.69,22.74,23.36,6131100.0],["2016-02-09",22.9,23.71,22.85,23.32,4685300.0],["2016-02-10",23.45,24.42,23.36,24.01,5584900.0],["2016-02-11",23.88,23.96,23.36,23.53,5492000.0],["2016-02-12",23.98,24.43,23.8,24.34,4291600.0],["2016-02-16",24.78,24.86,24.24,24.32,3915700.0],["2016-02-17",24.65,25.91,24.45,25.84,4945000.0],["2016-02-18",25.84,25.94,25.05,25.25,4327400.0],["2016-02-19",25.24,25.33,24.55,25.06,3454800.0],["2016-02-22",25.9,26.44,25.37,25.79,3145900.0],["2016-02-23",25.58,25.83,25.45,25.8,3384000.0],["2016-02-24",25.46,25.53,24.69,25.27,3383200.0],["2016-02-25",25.41,25.72,25.09,25.71,2545200.0],["2016-02-26",25.86,26.4,25.81,26.2,2652800.0],["2016-02-29",26.18,26.32,25.39,25.41,3220200.0],["2016-03-01",25.7,26.73,25.2,26.7,3856800.0],["2016-03-02",26.48,26.79,25.67,26.43,3747600.0],["2016-03-03",26.39,27.03,26.26,27.01,3231400.0],["2016-03-04",27.03,28.02,26.98,27.89,4156900.0],["2016-03-07",27.67,28.0,27.39,27.95,3463800.0],["2016-03-08",27.66,27.71,26.67,26.72,3199400.0],["2016-03-09",26.89,27.02,26.03,26.78,3840700.0],["2016-03-10",26.98,27.32,26.18,26.54,2100900.0],["2016-03-11",27.02,27.78,26.74,27.72,2622500.0],["2016-03-14",27.64,28.07,27.51,27.89,2916500.0],["2016-03-15",27.53,27.63,26.62,26.94,3025200.0],["2016-03-16",26.72,27.64,26.62,27.25,3387400.0],["2016-03-17",27.28,27.94,27.16,27.82,3547300.0],["2016-03-18",28.0,28.7,27.89,28.62,5996000.0],["2016-03-21",28.54,29.42,28.54,28.86,3382600.0],["2016-03-22",28.69,29.69,28.63,29.51,3654700.0],["2016-03-23",29.4,29.53,28.43,28.5,3131200.0],["2016-03-24",28.0,28.2,27.76,28.04,3671900.0],["2016-03-28",28.19,28.49,28.06,28.14,2408100.0],["2016-03-29",28.03,28.64,27.91,28.58,2511700.0],["2016-03-30",28.75,29.22,28.44,28.69,2454700.0],["2016-03-31",28.57,29.03,28.51,28.82,2301700.0],["2016-04-01",28.54,29.19,28.49,29.11,2008300.0],["2016-04-04",29.15,29.61,29.02,29.24,2445000.0],["2016-04-05",28.92,29.21,28.83,28.89,2838700.0],["2016-04-06",28.9,28.98,28.4,28.89,2392400.0],["2016-04-07",28.7,28.92,27.92,28.04,5007400.0],["2016-04-08",28.29,29.04,28.18,28.66,2471900.0],["2016-04-11",28.89,29.18,28.36,28.39,1957400.0],["2016-04-12",28.59,29.26,28.4,29.02,2789300.0],["2016-04-13",29.35,30.2,29.32,30.15,2636700.0],["2016-04-14",30.1,30.47,29.86,30.37,2750200.0],["2016-04-15",30.36,30.66,30.29,30.41,2219300.0],["2016-04-18",30.13,30.84,30.04,30.71,2297900.0],["2016-04-19",30.71,30.83,30.49,30.62,1867800.0],["2016-04-20",30.67,30.88,30.47,30.68,1914700.0],["2016-04-21",30.62,30.89,30.08,30.13,4142200.0],["2016-04-22",30.24,30.8,30.24,30.52,3415800.0],["2016-04-25",30.35,30.57,29.84,30.01,2175100.0],["2016-04-26",30.02,30.38,29.87,30.38,1829900.0],["2016-04-27",30.44,30.82,30.2,30.6,2366500.0],["2016-04-28",30.63,31.31,30.63,30.88,3081500.0],["2016-04-29",30.6,30.82,29.42,29.63,2425700.0],["2016-05-02",29.86,30.16,29.5,30.04,1680400.0],["2016-05-03",29.67,29.69,28.92,29.33,2927000.0],["2016-05-04",28.95,29.5,28.89,29.41,1889800.0],["2016-05-05",29.46,29.94,29.36,29.56,2252300.0],["2016-05-06",29.31,29.65,28.85,29.34,2187900.0],["2016-05-09",29.36,29.62,28.82,29.03,2199200.0],["2016-05-10",29.23,29.49,29.08,29.34,2021000.0],["2016-05-11",29.32,29.47,29.05,29.28,2365200.0],["2016-05-12",29.4,29.51,28.63,28.81,1955400.0],["2016-05-13",28.71,29.05,28.41,28.68,2529900.0],["2016-05-16",28.48,28.86,28.3,28.43,1693300.0],["2016-05-17",28.26,28.62,28.02,28.31,2029100.0],["2016-05-18",28.28,28.72,27.97,28.29,1800000.0],["2016-05-19",28.21,28.32,27.34,27.76,2510900.0],["2016-05-20",28.05,28.87,28.02,28.8,2653300.0],["2016-05-23",28.85,28.88,28.33,28.61,1737100.0],["2016-05-24",28.82,29.29,28.82,29.18,2732300.0],["2016-05-25",29.41,30.05,29.36,30.0,2409900.0],["2016-05-26",30.0,30.0,29.11,29.39,2067800.0],["2016-05-27",29.33,29.7,29.3,29.56,1379500.0],["2016-05-31",29.75,30.08,29.25,29.85,3394900.0],["2016-06-01",29.67,30.04,29.28,30.03,2094900.0],["2016-06-02",29.96,30.29,29.65,30.19,2435300.0],["2016-06-03",30.17,30.22,29.72,30.15,3019800.0],["2016-06-06",30.24,30.68,30.23,30.65,1896000.0],["2016-06-07",30.67,31.14,30.67,30.97,2020400.0],["2016-06-08",31.0,31.23,30.94,31.04,1709800.0],["2016-06-09",30.72,30.99,30.49,30.75,1820900.0],["2016-06-10",30.26,30.3,29.74,29.8,1950300.0],["2016-06-13",29.65,29.92,29.36,29.4,1806500.0],["2016-06-14",29.26,29.45,28.53,28.6,2187300.0],["2016-06-15",28.72,29.09,28.56,28.69,1626800.0],["2016-06-16",28.33,28.38,27.76,28.35,2651500.0],["2016-06-17",28.33,28.57,28.01,28.11,4155100.0],["2016-06-20",28.61,29.95,28.59,29.43,3470300.0],["2016-06-21",29.47,29.54,29.01,29.1,2208900.0],["2016-06-22",29.2,29.71,29.1,29.23,1762100.0],["2016-06-23",29.57,30.01,29.48,30.01,1748600.0],["2016-06-24",28.02,28.18,27.29,27.31,9857700.0],["2016-06-27",26.84,26.89,24.49,24.88,5870900.0],["2016-06-28",25.4,25.83,25.02,25.69,6169200.0],["2016-06-29",26.07,26.53,25.72,26.5,3765800.0],["2016-06-30",26.51,26.53,25.84,26.48,3651300.0],["2016-07-01",26.44,26.68,25.7,25.93,3136500.0],["2016-07-05",25.68,25.72,24.11,24.54,7505600.0],["2016-07-06",24.32,24.82,24.15,24.75,4824100.0],["2016-07-07",24.76,25.08,24.45,24.62,3616500.0],["2016-07-08",25.04,26.28,25.04,26.2,6080300.0],["2016-07-11",26.42,26.86,26.42,26.67,4926900.0],["2016-07-12",27.13,27.58,27.07,27.53,3324500.0],["2016-07-13",27.7,27.71,27.36,27.5,3517400.0],["2016-07-14",28.11,28.17,27.55,27.55,2982500.0],["2016-07-15",27.62,27.75,27.38,27.5,4738600.0],["2016-07-18",27.55,28.19,27.26,28.11,3236900.0],["2016-07-19",27.87,27.9,27.55,27.68,2183700.0],["2016-07-20",27.69,28.14,27.45,28.1,2528100.0],["2016-07-21",28.15,28.67,28.05,28.55,3835700.0],["2016-07-22",28.55,29.22,28.47,28.99,2921100.0],["2016-07-25",29.01,29.2,28.94,29.02,3410300.0],["2016-07-26",29.04,29.18,28.65,29.08,2084800.0],["2016-07-27",29.1,29.1,28.64,28.86,2001400.0],["2016-07-28",28.86,29.37,28.01,28.8,3383000.0],["2016-07-29",28.6,28.68,28.21,28.45,3754200.0],["2016-08-01",28.5,28.69,28.2,28.57,1979000.0],["2016-08-02",28.54,28.94,28.07,28.32,3764600.0],["2016-08-03",28.31,28.85,28.24,28.77,1541800.0],["2016-08-04",28.82,29.16,28.49,28.7,2370300.0],["2016-08-05",29.02,29.62,28.86,29.61,1884200.0],["2016-08-08",29.75,30.14,29.62,29.68,1626600.0],["2016-08-09",29.82,30.03,29.63,29.92,1940500.0],["2016-08-10",29.91,30.03,29.78,29.94,2203600.0],["2016-08-11",29.95,30.21,29.81,29.87,1959300.0],["2016-08-12",29.72,29.87,29.45,29.64,2158800.0],["2016-08-15",29.81,30.01,29.57,29.67,1826700.0],["2016-08-16",29.49,29.7,29.35,29.39,1881800.0],["2016-08-17",29.39,29.39,28.9,29.09,1677900.0],["2016-08-18",29.08,29.2,28.83,28.93,1997200.0],["2016-08-19",28.75,28.78,28.42,28.53,2519000.0],["2016-08-22",28.46,29.05,28.29,29.01,2242100.0],["2016-08-23",29.18,29.62,29.03,29.47,1612300.0],["2016-08-24",29.41,29.73,29.28,29.42,1526800.0],["2016-08-25",29.38,29.61,29.26,29.37,1662200.0],["2016-08-26",29.43,29.94,29.35,29.63,2083300.0],["2016-08-29",29.69,29.99,29.65,29.75,1390300.0],["2016-08-30",29.77,30.15,29.7,30.0,1167300.0],["2016-08-31",30.05,30.18,29.71,29.89,2003500.0],["2016-09-01",30.0,30.28,29.49,29.89,1672200.0],["2016-09-02",30.02,30.39,29.81,30.17,2408400.0],["2016-09-06",30.0,30.13,29.5,29.77,1826400.0],["2016-09-07",29.7,30.05,29.7,29.89,1228300.0],["2016-09-08",29.74,29.79,29.29,29.33,4753600.0],["2016-09-09",28.99,28.99,27.78,27.87,4230500.0],["2016-09-12",27.69,28.68,27.46,28.53,3188200.0],["2016-09-13",28.15,28.39,27.78,28.03,2672800.0],["2016-09-14",28.06,28.19,27.54,27.66,2130600.0],["2016-09-15",27.6,28.42,27.57,28.28,3678700.0],["2016-09-16",27.98,28.35,27.93,28.25,4656800.0],["2016-09-19",28.49,28.74,28.24,28.7,2494000.0],["2016-09-20",29.04,29.09,28.56,28.59,2542600.0],["2016-09-21",28.71,28.83,28.1,28.74,2547600.0],["2016-09-22",29.04,29.37,28.87,29.31,2121300.0],["2016-09-23",29.18,29.48,29.02,29.14,1525300.0],["2016-09-26",28.91,28.91,28.23,28.27,2174300.0],["2016-09-27",28.27,28.62,28.06,28.29,2464500.0],["2016-09-28",28.45,28.84,28.19,28.39,2150600.0],["2016-09-29",28.4,28.43,27.57,27.64,2166700.0],["2016-09-30",27.92,28.32,27.65,27.98,2849000.0],["2016-10-03",27.77,28.0,27.47,27.86,2524000.0],["2016-10-04",27.99,28.05,27.47,27.62,1951700.0],["2016-10-05",27.8,27.81,27.41,27.56,2293300.0],["2016-10-06",27.66,27.92,27.28,27.83,2043500.0],["2016-10-07",27.87,28.17,27.18,27.27,2612400.0],["2016-10-10",27.45,27.68,27.36,27.47,1141600.0],["2016-10-11",27.38,27.61,26.94,27.02,1972000.0],["2016-10-12",27.02,27.09,26.77,27.03,1635100.0],["2016-10-13",26.69,26.96,26.48,26.6,2300000.0],["2016-10-14",26.8,26.82,26.32,26.52,2226000.0],["2016-10-17",26.61,26.7,26.38,26.4,1534700.0],["2016-10-18",26.96,27.01,26.63,26.65,1656500.0],["2016-10-19",26.8,27.73,26.8,27.7,2722800.0],["2016-10-20",27.63,27.79,27.21,27.58,2854500.0],["2016-10-21",27.22,27.91,27.21,27.83,1798100.0],["2016-10-24",28.15,28.55,28.0,28.3,2488200.0],["2016-10-25",28.24,28.26,27.61,27.91,1794600.0],["2016-10-26",27.66,27.98,27.54,27.81,1845800.0],["2016-10-27",26.87,27.84,26.17,26.59,7887400.0],["2016-10-28",26.51,26.79,25.92,25.96,6683700.0],["2016-10-31",26.14,26.14,25.57,25.76,4017600.0],["2016-11-01",25.84,26.07,25.57,25.87,4754700.0],["2016-11-02",25.95,26.06,25.4,25.67,9218200.0],["2016-11-03",25.75,26.37,25.75,26.06,3467200.0],["2016-11-04",26.06,26.65,25.97,26.42,2605000.0],["2016-11-07",27.25,27.35,26.98,27.18,2490200.0],["2016-11-08",27.08,27.21,26.57,27.03,3426400.0],["2016-11-09",26.49,27.43,26.09,27.26,3085400.0],["2016-11-10",27.59,28.12,27.46,27.69,3760100.0],["2016-11-11",27.59,27.88,27.35,27.64,1396500.0],["2016-11-14",27.79,28.55,27.72,28.53,2717200.0],["2016-11-15",28.4,28.65,28.14,28.63,2001600.0],["2016-11-16",28.4,28.56,27.78,27.81,2482700.0],["2016-11-17",27.82,28.39,27.68,28.33,2348700.0],["2016-11-18",28.32,28.79,28.21,28.69,1823100.0],["2016-11-21",28.82,29.0,28.61,28.63,1675600.0],["2016-11-22",28.79,29.79,28.74,29.7,2603800.0],["2016-11-23",29.56,29.73,29.28,29.57,1862100.0],["2016-11-25",29.56,29.65,29.34,29.41,534000.0],["2016-11-28",29.5,29.6,29.0,29.03,2696600.0],["2016-11-29",28.99,29.41,28.99,29.16,1749100.0],["2016-11-30",29.29,29.33,29.0,29.04,2201600.0],["2016-12-01",29.12,29.47,28.91,29.44,2390400.0],["2016-12-02",29.48,30.17,29.45,30.12,4211500.0],["2016-12-05",30.41,30.68,30.21,30.61,4560500.0],["2016-12-06",30.72,31.76,30.55,31.75,3528800.0],["2016-12-07",31.75,32.52,31.71,32.49,2755500.0],["2016-12-08",32.54,33.21,32.48,32.94,2465400.0],["2016-12-09",32.94,33.15,32.68,32.79,2904400.0],["2016-12-12",32.66,33.13,31.97,32.35,3453300.0],["2016-12-13",32.48,32.71,32.01,32.38,2498100.0],["2016-12-14",32.2,32.43,31.73,31.82,3367800.0],["2016-12-15",31.9,32.34,31.7,31.76,1631000.0],["2016-12-16",31.76,31.98,31.69,31.76,5254400.0],["2016-12-19",31.84,32.22,31.64,31.8,1583400.0],["2016-12-20",31.9,32.25,31.79,32.07,1570000.0],["2016-12-21",32.13,32.22,31.88,31.96,1571400.0],["2016-12-22",31.94,31.95,31.4,31.74,1346600.0],["2016-12-23",31.85,31.86,31.38,31.61,877700.0],["2016-12-27",31.62,31.92,31.53,31.76,736000.0],["2016-12-28",31.87,31.93,31.2,31.22,922700.0],["2016-12-29",31.31,31.49,31.07,31.15,1200400.0],["2016-12-30",31.14,31.51,31.04,31.49,1312600.0],["2017-01-03",32.0,32.18,31.43,31.57,2282800.0],["2017-01-04",31.7,32.14,31.55,32.08,2145100.0],["2017-01-05",31.75,31.85,31.37,31.81,1824500.0],["2017-01-06",31.78,31.78,31.15,31.2,2054700.0],["2017-01-09",31.16,31.28,30.8,31.13,2290200.0],["2017-01-10",31.2,31.2,30.81,30.96,1670700.0],["2017-01-11",31.03,31.29,30.85,31.29,1542100.0],["2017-01-12",31.19,31.19,30.48,30.92,2043700.0],["2017-01-13",30.98,31.42,30.98,31.32,1575900.0],["2017-01-17",31.23,31.32,30.4,30.61,1437600.0],["2017-01-18",30.72,30.78,30.5,30.51,1331300.0],["2017-01-19",30.43,30.6,30.16,30.25,1250400.0],["2017-01-20",30.41,30.47,30.21,30.25,2428500.0],["2017-01-23",30.08,30.17,29.69,30.04,1496800.0],["2017-01-24",30.22,30.54,30.1,30.34,1733400.0],["2017-01-25",30.48,30.9,30.41,30.88,1478700.0],["2017-01-26",30.9,31.16,30.83,31.01,1838300.0],["2017-01-27",31.08,31.08,30.31,30.81,1932600.0],["2017-01-30",30.69,30.74,29.92,30.09,2428500.0],["2017-01-31",30.09,30.39,29.84,30.36,1463100.0],["2017-02-01",30.51,30.8,30.23,30.49,1994000.0],["2017-02-02",30.45,30.78,30.21,30.72,2000100.0],["2017-02-03",31.23,31.51,30.98,31.49,1851300.0],["2017-02-06",31.22,31.35,30.98,31.02,1938600.0],["2017-02-07",31.19,31.46,30.85,30.95,1582300.0],["2017-02-08",30.86,30.86,30.43,30.78,1665700.0],["2017-02-09",30.91,31.61,30.86,31.57,1849000.0],["2017-02-10",32.79,34.94,32.48,34.0,6707500.0],["2017-02-13",34.34,34.8,34.21,34.49,3108300.0],["2017-02-14",34.49,35.22,34.32,35.13,2199000.0],["2017-02-15",35.12,35.65,34.99,35.44,2870400.0],["2017-02-16",35.46,35.63,34.73,35.02,6289900.0],["2017-02-17",34.9,35.78,34.87,35.68,2990600.0],["2017-02-21",35.7,36.09,35.27,35.49,2623400.0],["2017-02-22",35.43,35.67,35.3,35.59,2011800.0],["2017-02-23",35.79,35.87,35.35,35.7,1857600.0],["2017-02-24",35.48,35.69,35.19,35.27,1856100.0],["2017-02-27",35.24,35.89,35.24,35.72,1487700.0],["2017-02-28",35.67,35.79,35.42,35.62,2341000.0],["2017-03-01",36.25,36.42,35.94,36.16,2200800.0],["2017-03-02",36.09,36.59,36.01,36.38,2749700.0],["2017-03-03",36.31,36.55,35.95,36.43,1495500.0],["2017-03-06",36.19,36.22,35.6,35.92,1929200.0],["2017-03-07",35.82,36.22,35.82,36.16,1640400.0],["2017-03-08",36.16,36.56,36.15,36.3,1534600.0],["2017-03-09",36.32,36.74,35.97,36.01,2222400.0],["2017-03-10",36.33,36.45,35.88,36.4,2315600.0],["2017-03-13",36.44,36.61,35.88,35.95,2102800.0],["2017-03-14",35.89,35.92,35.36,35.47,2017900.0],["2017-03-15",35.72,36.19,35.45,35.96,2818400.0],["2017-03-16",36.05,36.28,35.97,36.21,1945900.0],["2017-03-17",36.35,36.59,36.01,36.03,3244600.0],["2017-03-20",35.96,35.98,35.35,35.55,1787200.0],["2017-03-21",35.7,35.84,35.02,35.16,1643200.0],["2017-03-22",35.08,35.11,34.53,34.88,3550700.0],["2017-03-23",34.91,35.31,34.84,34.95,2097800.0],["2017-03-24",35.0,35.08,34.13,34.38,3834900.0],["2017-03-27",33.79,33.94,33.62,33.7,3186500.0],["2017-03-28",33.65,34.25,33.41,33.99,3397700.0],["2017-03-29",34.0,34.42,33.91,34.32,3333100.0],["2017-03-30",34.31,34.75,34.24,34.74,1429300.0],["2017-03-31",34.57,34.82,34.24,34.79,2211500.0],["2017-04-03",34.79,35.04,33.56,33.71,3836500.0],["2017-04-04",33.52,33.52,32.32,32.8,4960500.0],["2017-04-05",33.0,33.24,32.43,32.48,2536800.0],["2017-04-06",32.52,32.97,32.3,32.96,2414000.0],["2017-04-07",32.79,33.03,32.56,32.94,2084100.0],["2017-04-10",32.97,33.43,32.8,33.06,2359700.0],["2017-04-11",33.01,33.37,32.53,33.36,2456100.0],["2017-04-12",33.46,33.58,33.14,33.36,3217300.0],["2017-04-13",33.22,33.37,32.6,32.64,2034000.0],["2017-04-17",32.67,33.22,32.46,33.21,2829600.0],["2017-04-18",33.13,33.45,32.9,33.38,1775900.0],["2017-04-19",33.46,33.95,33.46,33.6,2150900.0],["2017-04-20",33.73,34.24,33.62,34.17,1945600.0],["2017-04-21",34.17,34.6,34.08,34.38,2297300.0],["2017-04-24",34.9,35.07,34.32,34.41,2970700.0],["2017-04-25",34.6,34.64,34.3,34.3,1633300.0],["2017-04-26",34.3,34.59,33.92,34.55,2244400.0],["2017-04-27",35.99,36.47,35.75,36.0,3978600.0],["2017-04-28",35.89,36.06,35.45,35.81,2049600.0],["2017-05-01",35.99,36.51,35.93,36.25,2475600.0],["2017-05-02",36.35,36.51,35.81,35.95,2193000.0],["2017-05-03",36.01,36.15,35.56,35.72,1940700.0],["2017-05-04",35.89,35.89,35.5,35.85,2164800.0],["2017-05-05",35.94,36.78,35.92,36.77,1645300.0],["2017-05-08",36.77,36.81,36.0,36.33,1553700.0],["2017-05-09",36.42,36.46,36.11,36.26,1345100.0],["2017-05-10",36.24,36.39,36.03,36.27,1131200.0],["2017-05-11",35.57,35.76,34.83,34.92,2332900.0],["2017-05-12",34.7,34.81,34.33,34.7,2018300.0],["2017-05-15",34.74,34.82,34.44,34.58,2103200.0],["2017-05-16",34.58,34.6,34.15,34.35,1986000.0],["2017-05-17",34.35,34.35,32.53,33.42,2844400.0],["2017-05-18",33.45,33.67,33.11,33.13,2284200.0],["2017-05-19",33.15,33.82,33.02,33.68,1685100.0],["2017-05-22",33.84,34.17,33.65,34.12,1961500.0],["2017-05-23",34.24,34.25,33.88,34.15,1137000.0],["2017-05-24",34.12,34.42,34.0,34.29,2077500.0],["2017-05-25",34.46,34.55,34.23,34.4,1249100.0],["2017-05-26",34.3,34.52,34.27,34.39,1159900.0],["2017-05-30",34.21,34.62,34.14,34.41,1377800.0],["2017-05-31",34.59,34.9,34.14,34.88,3434400.0],["2017-06-01",35.02,35.64,34.93,35.56,2152900.0],["2017-06-02",35.53,35.72,35.37,35.47,1706400.0],["2017-06-05",35.41,35.41,35.09,35.14,1323700.0],["2017-06-06",34.96,35.0,34.38,34.41,1581100.0],["2017-06-07",34.61,34.69,34.34,34.61,1490600.0],["2017-06-08",34.61,34.69,34.36,34.6,1559500.0],["2017-06-09",34.87,35.13,34.64,34.94,2249600.0],["2017-06-12",34.9,35.46,34.78,35.45,1912800.0],["2017-06-13",35.43,35.49,35.07,35.24,1179200.0],["2017-06-14",35.15,35.48,35.02,35.47,1397500.0],["2017-06-15",35.1,35.36,34.84,35.09,1626400.0],["2017-06-16",35.32,35.32,34.77,35.05,2612400.0],["2017-06-19",35.16,35.78,35.13,35.76,1182700.0],["2017-06-20",35.68,35.82,35.44,35.55,1009000.0],["2017-06-21",35.58,35.67,35.08,35.14,1016800.0],["2017-06-22",35.07,35.49,34.7,35.3,1148900.0],["2017-06-23",35.36,35.37,34.65,35.35,5410700.0],["2017-06-26",35.47,36.6,35.29,36.48,2747700.0],["2017-06-27",36.49,36.67,36.33,36.4,1507300.0],["2017-06-28",36.85,37.25,36.51,37.13,1794600.0],["2017-06-29",37.47,37.47,36.41,36.65,2171500.0],["2017-06-30",36.72,36.81,36.39,36.4,2586200.0],["2017-07-03",36.67,37.02,36.55,36.94,969300.0],["2017-07-05",36.86,37.0,36.48,36.77,2517400.0],["2017-07-06",36.53,36.73,36.11,36.16,1766800.0],["2017-07-07",36.4,36.83,36.17,36.61,1727300.0],["2017-07-10",36.61,36.9,36.55,36.77,1557700.0],["2017-07-11",36.84,36.86,36.38,36.65,1272700.0],["2017-07-12",36.79,37.21,36.79,36.89,1794300.0],["2017-07-13",36.97,37.13,36.89,36.94,1968000.0],["2017-07-14",36.82,37.22,36.8,37.16,1170000.0],["2017-07-17",37.17,37.33,36.88,36.92,1615100.0],["2017-07-18",36.79,37.21,36.68,37.14,1248200.0],["2017-07-19",37.18,37.93,37.18,37.82,1230000.0],["2017-07-20",37.87,38.07,37.72,37.89,1252300.0],["2017-07-21",37.9,37.95,37.65,37.9,1267200.0],["2017-07-24",37.89,38.32,37.79,38.29,1225600.0],["2017-07-25",38.49,38.61,38.18,38.42,1597000.0],["2017-07-26",38.44,38.61,38.01,38.34,2427400.0],["2017-07-27",38.74,38.99,37.09,37.69,2780400.0],["2017-07-28",37.79,38.02,37.29,37.63,2113000.0],["2017-07-31",37.82,38.07,37.58,37.99,1630800.0],["2017-08-01",38.28,38.32,37.59,37.72,1516600.0],["2017-08-02",37.68,38.07,37.44,37.8,1522200.0],["2017-08-03",37.74,37.96,37.41,37.44,1292000.0],["2017-08-04",37.62,37.62,37.28,37.32,1155200.0],["2017-08-07",37.3,37.51,37.16,37.48,1196900.0],["2017-08-08",37.34,37.45,36.68,36.82,1631900.0],["2017-08-09",36.63,36.94,36.51,36.88,1278700.0],["2017-08-10",36.57,36.84,35.55,35.65,2039100.0],["2017-08-11",35.66,36.08,35.42,35.77,1495900.0],["2017-08-14",36.1,36.48,35.95,36.05,1454200.0],["2017-08-15",35.91,36.17,35.6,36.13,2301600.0],["2017-08-16",36.24,36.48,35.51,35.77,1443600.0],["2017-08-17",35.64,35.64,34.82,34.91,2754000.0],["2017-08-18",34.66,35.36,34.38,35.24,2944100.0],["2017-08-21",35.26,35.56,35.11,35.51,1490300.0],["2017-08-22",35.61,36.03,35.56,35.97,2332900.0],["2017-08-23",35.68,35.92,35.47,35.53,2088300.0],["2017-08-24",35.74,36.12,35.72,35.85,2103900.0],["2017-08-25",36.0,36.1,35.33,35.36,1043600.0],["2017-08-28",35.53,35.81,35.29,35.5,1326900.0],["2017-08-29",35.16,35.33,35.0,35.15,1129200.0],["2017-08-30",35.14,35.59,35.03,35.46,1378400.0],["2017-08-31",35.65,36.14,35.54,36.08,2051100.0],["2017-09-01",36.16,36.39,36.08,36.34,1069800.0],["2017-09-05",36.24,36.5,35.57,35.99,1747800.0],["2017-09-06",36.04,36.17,35.66,35.68,1853100.0],["2017-09-07",35.84,36.28,35.74,36.0,1948200.0],["2017-09-08",35.91,36.44,35.83,36.24,1479500.0],["2017-09-11",36.58,37.23,36.49,36.99,2039800.0],["2017-09-12",37.11,37.34,36.83,37.31,1248900.0],["2017-09-13",37.12,37.44,37.07,37.44,1208500.0],["2017-09-14",37.41,37.41,36.92,36.96,1514200.0],["2017-09-15",36.72,36.87,36.14,36.62,2235000.0],["2017-09-18",36.67,36.79,36.52,36.65,1353900.0],["2017-09-19",36.73,36.95,36.61,36.94,1448200.0],["2017-09-20",36.86,37.16,36.79,37.13,1624400.0],["2017-09-21",37.31,37.52,37.13,37.19,2114700.0],["2017-09-22",37.1,37.28,37.04,37.18,1231700.0],["2017-09-25",37.18,37.54,37.12,37.4,1108800.0],["2017-09-26",37.44,37.95,37.39,37.72,1272600.0],["2017-09-27",38.0,38.14,37.39,37.9,1800200.0],["2017-09-28",37.87,38.23,37.79,37.87,1485400.0],["2017-09-29",37.89,38.02,37.63,37.88,1418500.0],["2017-10-02",37.95,38.3,37.86,38.22,1172100.0],["2017-10-03",38.23,38.41,38.07,38.33,1602000.0],["2017-10-04",38.33,38.68,38.25,38.63,1201400.0],["2017-10-05",38.66,39.08,38.65,38.75,1578200.0],["2017-10-06",38.72,38.89,38.59,38.84,1379200.0],["2017-10-09",38.84,38.85,38.42,38.81,862600.0],["2017-10-10",38.85,39.09,38.68,39.06,1260100.0],["2017-10-11",39.07,39.34,39.0,39.23,2094100.0],["2017-10-12",39.17,39.49,39.08,39.28,1414800.0],["2017-10-13",39.37,39.64,39.18,39.59,955100.0],["2017-10-16",39.56,39.63,39.29,39.52,770200.0],["2017-10-17",39.53,39.84,39.47,39.66,1664500.0],["2017-10-18",39.71,40.01,39.66,39.96,1498400.0],["2017-10-19",39.73,40.01,39.56,40.01,2022700.0],["2017-10-20",40.19,40.35,39.85,40.24,1402600.0],["2017-10-23",40.24,40.31,39.58,39.6,1544600.0],["2017-10-24",39.6,40.02,39.29,39.52,2090900.0],["2017-10-25",39.45,39.45,38.77,39.0,2126600.0],["2017-10-26",39.23,39.67,39.23,39.59,1353800.0],["2017-10-27",39.58,39.6,39.02,39.37,653300.0],["2017-10-30",39.16,39.44,39.11,39.24,924800.0],["2017-10-31",39.32,39.45,39.07,39.32,1780000.0],["2017-11-01",39.61,39.75,39.02,39.25,2085200.0],["2017-11-02",39.31,39.44,38.78,39.21,2319100.0],["2017-11-03",39.4,40.27,39.29,39.9,3541200.0],["2017-11-06",40.33,41.11,40.18,40.75,3094400.0],["2017-11-07",40.85,41.25,40.52,40.88,2581200.0],["2017-11-08",40.69,41.22,40.63,41.0,2897200.0],["2017-11-09",40.65,40.81,40.44,40.81,2115800.0],["2017-11-10",40.7,41.6,40.69,41.53,3092000.0],["2017-11-13",41.26,42.21,41.02,42.18,2033400.0],["2017-11-14",41.97,42.23,41.42,42.18,1738700.0],["2017-11-15",42.0,42.82,41.77,42.64,2462000.0],["2017-11-16",42.97,43.35,42.81,42.99,1918500.0],["2017-11-17",42.65,43.16,42.61,42.78,1578800.0],["2017-11-20",42.73,42.96,42.6,42.8,1616600.0],["2017-11-21",43.16,43.2,42.78,42.82,1747600.0],["2017-11-22",42.85,42.99,42.48,42.49,1230800.0],["2017-11-24",42.64,42.91,42.59,42.83,571900.0],["2017-11-27",42.74,42.97,42.46,42.47,1828000.0],["2017-11-28",42.62,42.75,42.25,42.75,4355700.0],["2017-11-29",42.87,43.47,42.68,42.99,1806500.0],["2017-11-30",43.16,43.55,43.08,43.36,2227500.0],["2017-12-01",43.47,43.51,41.77,43.19,2569100.0],["2017-12-04",43.72,44.0,43.27,43.37,2335200.0],["2017-12-05",43.32,44.0,43.17,43.61,2373900.0],["2017-12-06",43.48,43.77,43.22,43.55,1186600.0],["2017-12-07",43.43,44.04,43.28,43.82,1042400.0],["2017-12-08",43.94,43.98,43.51,43.62,1153500.0],["2017-12-11",43.54,43.64,43.2,43.35,1278800.0],["2017-12-12",43.27,43.54,43.05,43.33,1497500.0],["2017-12-13",43.36,43.67,43.01,43.2,1590000.0],["2017-12-14",43.15,43.45,42.44,42.58,1823500.0],["2017-12-15",42.9,43.32,42.78,43.25,4035800.0],["2017-12-18",43.99,44.34,43.62,44.2,2258400.0],["2017-12-19",44.24,44.32,43.33,43.5,1459800.0],["2017-12-20",43.84,44.14,43.2,43.27,1426500.0],["2017-12-21",43.5,43.53,43.29,43.32,1041600.0],["2017-12-22",43.5,43.57,43.02,43.37,2295300.0],["2017-12-26",43.32,43.58,43.14,43.56,736200.0],["2017-12-27",43.63,43.9,43.6,43.76,3527100.0],["2017-12-28",43.76,43.96,43.27,43.95,1878900.0],["2017-12-29",44.13,44.13,43.31,43.31,1233800.0],["2018-01-02",43.68,43.83,43.24,43.82,2389400.0],["2018-01-03",43.75,44.23,43.52,44.19,2207400.0],["2018-01-04",44.34,44.79,44.01,44.05,1774100.0],["2018-01-05",44.16,44.38,44.06,44.27,2081500.0],["2018-01-08",44.27,44.91,44.22,44.84,2151100.0],["2018-01-09",44.91,45.5,44.85,45.15,1757200.0],["2018-01-10",44.95,44.95,44.08,44.27,2227100.0],["2018-01-11",44.41,45.17,44.25,45.12,1090300.0],["2018-01-12",45.25,45.25,44.77,44.89,1176900.0],["2018-01-16",45.18,45.52,44.59,44.65,1157000.0],["2018-01-17",44.92,45.26,44.57,44.99,1640500.0],["2018-01-18",45.0,45.3,44.62,45.19,1460700.0],["2018-01-19",45.26,45.91,45.1,45.88,1509900.0],["2018-01-22",45.88,45.98,45.23,45.73,1299100.0],["2018-01-23",45.68,46.03,45.53,45.95,1087200.0],["2018-01-24",45.25,45.59,44.58,45.21,1823200.0],["2018-01-25",45.39,45.95,45.39,45.81,1478400.0],["2018-01-26",46.01,46.24,45.66,46.21,1119100.0],["2018-01-29",46.21,46.6,45.79,46.34,1430800.0],["2018-01-30",46.1,46.44,45.55,45.66,2045900.0],["2018-01-31",45.79,46.0,45.27,45.69,2508400.0],["2018-02-01",45.5,45.82,45.06,45.81,2238800.0],["2018-02-02",45.5,45.51,43.9,44.11,2750600.0],["2018-02-05",43.73,44.11,41.69,41.78,3494900.0],["2018-02-06",40.88,42.79,39.6,42.53,3217600.0],["2018-02-07",42.55,43.49,42.36,42.54,2945300.0],["2018-02-08",42.48,43.25,41.84,41.92,3619700.0],["2018-02-09",42.56,42.71,40.59,41.9,3083400.0],["2018-02-12",42.24,43.24,41.9,43.15,3063300.0],["2018-02-13",42.9,44.25,42.9,44.14,2840000.0],["2018-02-14",43.67,45.09,43.5,45.04,2888600.0],["2018-02-15",45.48,45.77,44.54,44.93,2297300.0],["2018-02-16",44.92,45.47,44.87,45.2,2098800.0],["2018-02-20",44.91,45.32,44.4,44.9,2318900.0],["2018-02-21",44.97,45.43,44.48,44.48,2547800.0],["2018-02-22",44.76,45.37,44.69,44.78,2878200.0],["2018-02-23",45.09,45.97,44.96,45.95,2174600.0],["2018-02-26",46.02,46.76,45.54,46.64,1710100.0],["2018-02-27",46.8,47.51,46.79,47.07,4719200.0],["2018-02-28",47.23,47.81,46.75,46.75,2980000.0],["2018-03-01",46.76,47.31,46.27,46.4,2700700.0],["2018-03-02",45.87,46.19,45.41,46.1,3050300.0],["2018-03-05",45.93,47.09,45.8,46.75,2547100.0],["2018-03-06",47.1,47.47,46.86,46.96,3063300.0],["2018-03-07",46.45,47.07,46.35,46.88,3038500.0],["2018-03-08",47.02,47.2,46.67,46.98,2076600.0],["2018-03-09",47.37,47.68,47.01,47.59,2189100.0],["2018-03-12",47.68,48.27,47.49,47.67,2567000.0],["2018-03-13",47.83,48.04,47.47,47.62,2170400.0],["2018-03-14",47.9,47.9,47.22,47.25,2223600.0],["2018-03-15",47.58,47.65,47.22,47.4,2343200.0],["2018-03-16",47.41,47.69,47.3,47.42,4475600.0],["2018-03-19",47.45,47.5,46.78,47.31,1398600.0],["2018-03-20",43.0,47.9,43.0,47.88,1646500.0],["2018-03-21",48.03,48.39,47.52,47.72,1332500.0],["2018-03-22",47.53,47.76,46.44,46.48,2634400.0],["2018-03-23",46.47,46.5,45.17,45.22,1798800.0],["2018-03-26",45.85,46.83,45.6,46.75,1975400.0],["2018-03-27",46.78,47.62,46.47,46.68,2174300.0],["2018-03-28",46.83,47.06,46.27,46.7,1783200.0],["2018-03-29",46.97,47.43,46.64,47.22,2158100.0],["2018-04-02",47.03,47.21,45.83,46.46,2031800.0],["2018-04-03",46.89,47.64,46.34,46.83,2577400.0],["2018-04-04",46.35,47.32,45.88,47.25,1532100.0],["2018-04-05",47.49,47.96,47.21,47.79,1194200.0],["2018-04-06",47.37,47.67,46.44,46.73,1804900.0],["2018-04-09",46.88,47.83,46.8,47.27,1377200.0],["2018-04-10",47.92,48.0,47.49,47.87,1682300.0],["2018-04-11",47.4,47.7,47.14,47.24,1326100.0],["2018-04-12",47.64,47.72,47.13,47.21,1290800.0],["2018-04-13",47.39,47.55,46.4,46.61,2054700.0],["2018-04-16",47.06,47.74,46.61,47.58,1977800.0],["2018-04-17",47.97,48.33,47.57,48.06,1702500.0],["2018-04-18",48.26,48.44,47.88,47.9,1262500.0],["2018-04-19",47.96,48.05,47.44,47.55,1532300.0],["2018-04-20",47.63,47.94,47.38,47.43,2111700.0],["2018-04-23",47.57,47.86,47.05,47.28,1451200.0],["2018-04-24",47.63,47.78,46.59,46.89,2349000.0],["2018-04-25",46.64,46.75,45.29,45.39,2486500.0],["2018-04-26",45.45,45.91,45.18,45.22,2103800.0],["2018-04-27",45.17,45.7,45.11,45.67,1780000.0],["2018-04-30",45.82,46.16,45.26,45.31,1492200.0],["2018-05-01",45.25,45.82,45.18,45.8,2287100.0],["2018-05-02",46.01,46.55,45.05,46.29,4235200.0],["2018-05-03",46.19,46.46,45.15,45.96,2072500.0],["2018-05-04",45.69,47.03,45.68,46.73,1307600.0],["2018-05-07",46.79,47.25,46.1,46.28,1746200.0],["2018-05-08",46.4,46.67,46.06,46.48,2653900.0],["2018-05-09",46.67,46.84,46.04,46.71,1826400.0],["2018-05-10",47.0,47.7,46.99,47.24,2069300.0],["2018-05-11",47.4,47.78,46.59,47.04,1659700.0],["2018-05-14",47.25,47.56,46.8,46.96,1498200.0],["2018-05-15",46.71,47.18,46.7,46.93,2365000.0],["2018-05-16",46.85,47.66,46.75,47.42,1408100.0],["2018-05-17",47.25,47.45,46.85,47.42,1305600.0],["2018-05-18",47.48,47.69,47.25,47.43,1364800.0],["2018-05-21",47.62,47.99,47.49,47.73,1255200.0],["2018-05-22",47.72,47.88,47.43,47.68,1455000.0],["2018-05-23",47.5,47.86,47.18,47.85,1596600.0],["2018-05-24",47.79,48.16,47.07,47.75,1994400.0],["2018-05-25",47.66,47.99,47.35,47.56,944900.0],["2018-05-29",47.36,47.45,46.45,46.59,2012000.0],["2018-05-30",46.84,47.3,46.4,47.08,1750100.0],["2018-05-31",47.1,47.1,45.99,46.19,3589700.0],["2018-06-01",46.61,46.61,45.74,46.07,1546800.0],["2018-06-04",46.33,47.01,46.09,47.0,1554100.0],["2018-06-05",47.09,47.63,46.81,47.57,2199200.0],["2018-06-06",47.56,48.07,47.41,48.06,1352000.0],["2018-06-07",48.09,48.28,47.65,47.82,1155300.0],["2018-06-08",47.94,48.62,47.84,48.59,1282500.0],["2018-06-11",48.54,48.8,48.39,48.54,1019100.0],["2018-06-12",48.51,48.85,48.4,48.74,2316300.0],["2018-06-13",48.66,48.95,47.88,47.94,1512900.0],["2018-06-14",48.2,48.35,47.98,48.3,1292700.0],["2018-06-15",47.97,48.67,47.96,48.64,2697900.0],["2018-06-18",48.23,48.78,48.2,48.75,2140300.0],["2018-06-19",48.34,48.71,47.93,48.71,2393100.0],["2018-06-20",48.91,49.07,48.59,49.05,1314800.0],["2018-06-21",49.08,49.13,48.64,48.72,1223300.0],["2018-06-22",49.05,49.19,48.58,48.8,2177200.0],["2018-06-25",48.71,48.75,46.97,47.12,2201200.0],["2018-06-26",47.17,47.37,46.71,47.21,2898700.0],["2018-06-27",47.63,48.1,47.09,47.13,2536600.0],["2018-06-28",46.76,47.4,46.68,47.35,1295300.0],["2018-06-29",47.45,48.09,47.1,47.74,1773500.0],["2018-07-02",47.28,47.68,46.51,47.66,1877000.0],["2018-07-03",47.87,48.19,47.54,47.61,782200.0],["2018-07-05",47.71,48.24,47.29,48.19,1258200.0],["2018-07-06",48.37,48.76,48.25,48.6,1296100.0],["2018-07-09",48.8,49.25,48.74,49.2,1287400.0],["2018-07-10",49.4,49.89,48.85,49.35,2218000.0],["2018-07-11",48.84,49.02,48.06,48.19,1177400.0],["2018-07-12",48.5,48.77,48.01,48.62,888100.0],["2018-07-13",48.88,49.34,48.69,49.11,1262800.0],["2018-07-16",49.0,49.1,48.55,48.79,1294600.0],["2018-07-17",48.73,49.69,48.51,49.67,2145900.0],["2018-07-18",49.54,50.0,49.07,49.98,1097400.0],["2018-07-19",49.95,50.11,49.59,49.66,1538000.0],["2018-07-20",49.56,49.77,49.27,49.33,1272200.0],["2018-07-23",49.44,49.44,48.97,49.2,1228900.0],["2018-07-24",49.28,49.52,48.83,49.18,1818200.0],["2018-07-25",49.22,49.35,48.73,49.35,1136400.0],["2018-07-26",49.13,50.02,49.13,49.84,1483300.0],["2018-07-27",50.11,50.43,49.74,49.97,1524900.0],["2018-07-30",49.94,50.19,49.11,49.18,1045500.0],["2018-07-31",49.44,50.02,49.28,49.8,1539600.0],["2018-08-01",49.77,50.04,49.38,49.86,1684600.0],["2018-08-02",49.28,49.74,48.72,49.32,1754400.0],["2018-08-03",49.69,49.81,49.16,49.5,1282700.0],["2018-08-06",49.34,49.53,48.99,49.37,1195900.0],["2018-08-07",49.63,49.77,49.32,49.6,1250200.0],["2018-08-08",49.58,49.58,47.77,48.07,1870900.0],["2018-08-09",47.94,48.23,47.5,47.97,1245300.0],["2018-08-10",47.51,47.73,46.96,46.99,1474200.0],["2018-08-13",46.86,47.07,46.06,46.08,2191600.0],["2018-08-14",46.23,47.04,46.16,46.92,2585400.0],["2018-08-15",46.69,47.02,46.18,46.51,1547800.0],["2018-08-16",46.61,47.25,46.49,46.88,1518500.0],["2018-08-17",46.92,47.59,46.64,47.54,3710900.0],["2018-08-20",47.42,47.59,47.26,47.32,1451300.0],["2018-08-21",47.52,48.29,47.45,48.08,1431100.0],["2018-08-22",47.93,48.18,47.76,47.85,1056100.0],["2018-08-23",47.87,47.87,47.42,47.63,1385400.0],["2018-08-24",47.65,48.04,47.51,47.56,1083400.0],["2018-08-27",47.92,48.27,47.74,47.97,1646200.0],["2018-08-28",48.02,48.42,47.68,48.34,1435800.0],["2018-08-29",48.34,48.4,47.83,47.95,1234100.0],["2018-08-30",47.9,48.49,47.85,48.05,1383800.0],["2018-08-31",48.15,48.88,48.0,48.81,1682000.0],["2018-09-04",48.79,48.82,47.45,47.5,1834800.0],["2018-09-05",47.39,47.6,46.96,47.16,1484900.0],["2018-09-06",47.25,47.58,46.73,46.88,1057300.0],["2018-09-07",46.65,46.65,45.75,45.8,1517000.0],["2018-09-10",46.03,46.46,45.73,46.35,1309000.0],["2018-09-11",46.16,46.75,46.1,46.65,1102500.0],["2018-09-12",46.58,46.72,46.24,46.46,1029100.0],["2018-09-13",46.77,46.89,46.43,46.45,1079700.0],["2018-09-14",46.55,46.8,46.43,46.77,1119200.0],["2018-09-17",46.77,46.77,45.63,45.73,1226600.0],["2018-09-18",45.71,45.92,45.25,45.71,2067500.0],["2018-09-19",45.78,46.01,44.87,44.9,1667700.0],["2018-09-20",45.16,45.87,44.9,45.74,1454700.0],["2018-09-21",46.12,46.12,45.4,45.46,5191400.0],["2018-09-24",45.21,45.5,44.99,45.25,1348200.0],["2018-09-25",45.2,45.41,44.34,44.54,2060800.0],["2018-09-26",44.54,44.83,44.3,44.33,1663400.0],["2018-09-27",44.26,44.52,44.11,44.2,1042500.0],["2018-09-28",44.06,44.3,43.56,44.1,1886500.0],["2018-10-01",44.26,44.64,44.23,44.44,1575400.0],["2018-10-02",44.29,44.57,44.05,44.06,1890700.0],["2018-10-03",44.42,44.74,44.15,44.32,1650600.0],["2018-10-04",44.41,44.44,43.22,43.27,2205000.0],["2018-10-05",43.25,43.42,41.81,42.07,2381700.0],["2018-10-08",42.07,42.41,41.77,42.06,1781900.0],["2018-10-09",42.04,42.27,41.03,41.2,4106700.0],["2018-10-10",40.91,41.35,39.95,40.01,3754400.0],["2018-10-11",39.91,40.16,38.62,39.01,3099000.0],["2018-10-12",39.44,40.04,38.53,38.91,3061600.0],["2018-10-15",38.91,39.86,38.88,39.48,2681000.0],["2018-10-16",39.7,40.41,39.54,40.32,2176000.0],["2018-10-17",40.3,40.53,39.45,39.66,1698100.0],["2018-10-18",39.45,40.06,39.28,39.39,1672100.0],["2018-10-19",39.41,39.93,39.29,39.55,1820300.0],["2018-10-22",39.76,40.07,39.08,39.26,1657200.0],["2018-10-23",38.64,39.64,38.2,39.29,2688800.0],["2018-10-24",39.46,39.78,38.55,38.55,2693800.0],["2018-10-25",38.74,39.76,38.68,39.34,2024100.0],["2018-10-26",38.76,39.43,38.05,38.77,2337400.0],["2018-10-29",39.25,39.82,38.86,39.36,2152800.0],["2018-10-30",39.56,40.21,39.25,40.12,2262300.0],["2018-10-31",40.6,40.82,40.2,40.29,2902900.0],["2018-11-01",40.64,42.45,39.36,42.25,3231200.0],["2018-11-02",42.66,42.83,41.4,41.74,1938400.0],["2018-11-05",41.74,42.16,41.46,41.89,1820600.0],["2018-11-06",42.05,42.87,41.81,42.81,2376400.0],["2018-11-07",43.26,43.6,42.96,43.59,1275300.0],["2018-11-08",43.15,43.64,43.15,43.61,1529700.0],["2018-11-09",43.5,43.5,42.76,42.99,1840500.0],["2018-11-12",42.99,43.29,42.55,42.72,1482900.0],["2018-11-13",43.11,43.53,42.54,42.67,1656300.0],["2018-11-14",43.09,43.66,42.29,42.92,2262600.0],["2018-11-15",42.54,43.28,41.95,43.18,1914700.0],["2018-11-16",43.03,43.87,42.95,43.72,1887400.0],["2018-11-19",43.82,44.41,43.44,43.61,1863100.0],["2018-11-20",43.18,43.28,42.0,42.12,1694100.0],["2018-11-21",42.33,42.84,42.01,42.25,2091200.0],["2018-11-23",42.0,43.16,41.84,42.73,873300.0],["2018-11-26",43.24,43.68,42.91,43.21,1481800.0],["2018-11-27",43.19,43.2,42.46,42.75,1386500.0],["2018-11-28",42.77,43.6,42.27,43.59,1273200.0],["2018-11-29",43.33,43.56,42.82,43.14,1220700.0],["2018-11-30",43.23,43.74,42.98,43.68,2151300.0],["2018-12-03",44.29,44.67,43.73,44.26,1400100.0],["2018-12-04",44.1,44.24,41.69,41.74,1814300.0],["2018-12-06",40.97,42.61,40.87,42.6,2724400.0],["2018-12-07",42.9,43.21,41.0,41.15,1794600.0],["2018-12-10",41.06,41.28,40.31,41.15,1778800.0],["2018-12-11",41.71,41.94,40.96,40.97,1419900.0],["2018-12-12",41.52,42.21,40.8,40.81,2378800.0],["2018-12-13",40.85,41.8,40.85,41.46,1952900.0],["2018-12-14",41.07,41.81,40.94,41.04,1339200.0],["2018-12-17",40.85,40.94,39.43,39.46,2755900.0],["2018-12-18",39.92,41.55,39.63,41.15,3265400.0],["2018-12-19",41.14,42.21,40.44,40.47,3242400.0],["2018-12-20",40.26,40.75,39.26,39.4,3058500.0],["2018-12-21",39.51,40.69,38.63,38.73,6187300.0],["2018-12-24",38.48,38.79,37.64,37.64,2277200.0],["2018-12-26",37.98,39.45,37.45,39.43,2582900.0],["2018-12-27",38.76,40.13,38.1,40.13,2125100.0],["2018-12-28",40.33,40.64,39.64,39.89,1626000.0],["2018-12-31",40.1,40.83,39.32,40.04,1279000.0],["2019-01-02",39.45,40.35,39.23,39.93,1856300.0],["2019-01-03",39.28,39.28,37.85,37.89,3064600.0],["2019-01-04",38.39,39.68,38.32,39.45,2058700.0],["2019-01-07",39.6,40.28,39.45,40.01,2179900.0],["2019-01-08",40.46,41.53,40.31,41.32,1600400.0],["2019-01-09",41.52,41.87,41.17,41.61,1226100.0],["2019-01-10",41.49,42.12,41.2,42.09,843600.0],["2019-01-11",41.78,42.54,41.66,42.53,961100.0],["2019-01-14",42.18,42.75,42.07,42.31,1151400.0],["2019-01-15",42.45,42.62,41.93,42.59,1570800.0],["2019-01-16",42.79,43.17,42.79,42.98,1440900.0],["2019-01-17",42.64,43.86,42.64,43.75,1291400.0],["2019-01-18",44.07,44.69,43.82,44.55,1453000.0],["2019-01-22",44.4,44.51,43.55,43.98,1475500.0],["2019-01-23",44.47,44.47,42.95,43.25,1825800.0],["2019-01-24",43.18,44.23,43.12,44.06,1287200.0],["2019-01-25",44.27,44.9,44.2,44.65,1599300.0],["2019-01-28",44.13,44.62,43.85,44.53,1256500.0],["2019-01-29",44.33,44.96,44.29,44.59,1132500.0],["2019-01-30",44.88,45.41,44.26,45.3,1148000.0],["2019-01-31",45.26,45.81,45.02,45.75,1680800.0],["2019-02-01",45.9,45.98,45.52,45.92,1496600.0],["2019-02-04",45.9,46.55,45.58,46.54,1629300.0],["2019-02-05",46.59,46.6,45.89,46.57,1524800.0],["2019-02-06",46.37,46.54,46.1,46.28,1256000.0],["2019-02-07",45.96,46.52,45.81,46.16,1030500.0],["2019-02-08",45.4,46.43,45.4,46.39,1343500.0],["2019-02-11",46.61,47.18,46.45,46.76,1408400.0],["2019-02-12",47.14,47.92,47.14,47.83,2177400.0],["2019-02-13",49.4,49.52,48.41,49.24,2994300.0],["2019-02-14",49.49,50.0,49.11,49.48,2216500.0],["2019-02-15",49.87,50.21,49.64,50.04,4899300.0],["2019-02-19",49.78,50.3,49.76,50.13,2401100.0],["2019-02-20",50.24,50.32,49.78,50.12,1831800.0],["2019-02-21",49.94,50.57,49.91,50.57,1886000.0],["2019-02-22",50.77,50.94,50.56,50.87,1161900.0],["2019-02-25",51.1,51.35,50.39,50.47,1527100.0],["2019-02-26",50.36,50.45,49.83,49.99,1786900.0],["2019-02-27",49.79,50.04,49.34,49.72,1551000.0],["2019-02-28",49.67,50.18,49.53,49.76,1405100.0],["2019-03-01",50.19,50.63,49.51,49.67,1887700.0],["2019-03-04",49.75,50.31,49.35,50.31,1502700.0],["2019-03-05",50.32,50.93,49.75,50.5,2475100.0],["2019-03-06",50.49,50.49,49.3,49.3,1908700.0],["2019-03-07",49.41,50.29,49.38,49.86,2103800.0],["2019-03-08",49.41,50.15,49.13,50.09,1065100.0],["2019-03-11",50.55,50.68,50.2,50.57,1479900.0],["2019-03-12",50.58,50.58,49.69,49.79,2539600.0],["2019-03-13",50.05,50.5,49.86,50.33,1585800.0],["2019-03-14",50.3,50.33,49.91,50.11,1663500.0],["2019-03-15",50.25,50.76,50.17,50.64,2096700.0],["2019-03-18",50.64,50.94,50.42,50.89,1650700.0],["2019-03-19",51.2,51.46,50.43,50.57,1608900.0],["2019-03-20",50.46,50.5,48.98,49.37,2190600.0],["2019-03-21",49.25,49.88,49.21,49.72,1879100.0],["2019-03-22",49.51,49.58,48.01,48.25,1308200.0],["2019-03-25",48.16,48.79,47.97,48.29,1268600.0],["2019-03-26",48.64,49.0,48.61,48.82,1341600.0],["2019-03-27",48.91,49.28,48.4,48.6,1580500.0],["2019-03-28",48.67,49.05,48.32,48.93,1288400.0],["2019-03-29",49.27,49.8,49.2,49.45,1802100.0],["2019-04-01",49.81,50.46,49.72,50.35,1514400.0],["2019-04-02",50.4,50.52,49.81,50.45,1230500.0],["2019-04-03",50.9,51.19,50.62,50.94,1327900.0],["2019-04-04",50.81,51.21,50.72,50.89,1035200.0],["2019-04-05",51.05,51.36,50.93,51.31,1532000.0],["2019-04-08",51.34,51.34,50.67,50.91,1152200.0],["2019-04-09",50.59,51.05,50.38,50.38,848800.0],["2019-04-10",50.56,50.91,50.54,50.87,645800.0],["2019-04-11",51.11,51.6,50.81,51.26,1204200.0],["2019-04-12",51.62,52.19,51.41,52.17,1671000.0],["2019-04-15",52.16,52.41,50.98,51.24,1178000.0],["2019-04-16",51.67,51.75,50.61,50.67,1371500.0],["2019-04-17",51.18,51.18,50.36,50.41,1140900.0],["2019-04-18",50.37,50.75,50.23,50.73,1023600.0],["2019-04-22",50.5,50.59,50.17,50.51,741700.0],["2019-04-23",50.61,51.64,50.49,51.49,1386000.0],["2019-04-24",51.48,52.04,51.32,51.75,1189200.0],["2019-04-25",51.54,51.67,50.89,51.29,990900.0],["2019-04-26",51.4,51.8,51.31,51.75,748800.0],["2019-04-29",51.79,51.92,51.23,51.44,926800.0],["2019-04-30",51.39,52.09,51.3,52.07,1356700.0],["2019-05-01",52.1,52.36,51.47,51.48,1447600.0],["2019-05-02",51.37,52.07,50.97,51.43,1587700.0],["2019-05-03",51.75,51.89,51.49,51.81,964000.0],["2019-05-06",50.97,51.75,50.65,51.61,1223000.0],["2019-05-07",51.16,51.16,49.75,50.03,1384100.0],["2019-05-08",50.04,50.99,49.32,49.47,2335100.0],["2019-05-09",48.94,48.94,47.68,48.61,2496400.0],["2019-05-10",48.41,48.84,47.76,48.71,1567200.0],["2019-05-13",47.79,48.23,47.58,48.13,2349900.0],["2019-05-14",48.13,49.0,47.65,47.71,2062400.0],["2019-05-15",47.45,47.89,47.08,47.75,1368600.0],["2019-05-16",47.98,48.21,47.65,47.69,1308600.0],["2019-05-17",47.2,47.6,46.97,47.3,1331500.0],["2019-05-20",47.1,47.48,46.58,46.78,1448700.0],["2019-05-21",47.07,47.51,47.07,47.3,1070500.0],["2019-05-22",47.05,47.4,46.82,47.29,1594200.0],["2019-05-23",46.98,47.4,46.5,47.35,2184500.0],["2019-05-24",47.77,48.57,47.77,48.11,2090600.0],["2019-05-28",48.14,49.3,48.14,48.41,4367900.0],["2019-05-29",48.38,48.41,47.1,47.22,2022000.0],["2019-05-30",47.22,47.47,46.18,46.27,1354700.0],["2019-05-31",45.79,45.92,45.16,45.7,1959700.0],["2019-06-03",45.76,46.81,45.51,46.47,1816000.0],["2019-06-04",46.75,47.39,46.43,47.36,1864100.0],["2019-06-05",47.77,47.96,46.75,47.75,1062400.0],["2019-06-06",47.71,48.38,47.63,48.31,1214700.0],["2019-06-07",48.48,49.55,48.48,49.26,1414600.0],["2019-06-10",49.51,49.95,49.33,49.9,1067800.0],["2019-06-11",49.99,50.88,49.63,49.7,2234700.0],["2019-06-12",49.72,49.76,48.99,49.07,1202400.0],["2019-06-13",49.36,49.81,49.0,49.73,1037000.0],["2019-06-14",49.85,49.97,49.42,49.56,1068300.0],["2019-06-17",49.59,50.11,49.58,49.67,764400.0],["2019-06-18",50.19,50.76,49.95,50.23,1217800.0],["2019-06-19",50.27,50.57,49.87,50.43,915800.0],["2019-06-20",50.97,51.2,50.26,50.55,1407700.0],["2019-06-21",50.65,51.8,50.5,51.35,3044800.0],["2019-06-24",51.42,51.58,50.69,50.69,1404900.0],["2019-06-25",50.93,50.93,50.02,50.04,1432800.0],["2019-06-26",50.03,50.15,49.4,49.74,1396700.0],["2019-06-27",49.87,51.41,49.87,50.83,1350500.0],["2019-06-28",51.11,51.59,50.78,51.3,2605700.0],["2019-07-01",52.0,52.63,51.88,52.32,1828600.0],["2019-07-02",52.48,52.67,51.98,52.25,1483900.0],["2019-07-03",52.54,52.97,52.36,52.95,693200.0],["2019-07-05",52.51,53.15,52.16,52.77,724500.0],["2019-07-08",52.49,52.85,51.61,51.79,1293400.0],["2019-07-09",51.43,52.36,51.39,52.25,1153600.0],["2019-07-10",52.3,52.74,51.84,52.04,1171300.0],["2019-07-11",52.5,52.73,51.76,52.28,986000.0],["2019-07-12",52.32,52.9,52.28,52.8,697900.0],["2019-07-15",52.8,52.85,52.44,52.69,870100.0],["2019-07-16",52.98,52.98,52.56,52.56,1193100.0],["2019-07-17",52.57,52.79,51.87,52.0,938200.0],["2019-07-18",51.98,52.45,51.76,52.22,1371800.0],["2019-07-19",52.53,52.84,52.09,52.11,1204500.0],["2019-07-22",52.26,52.7,52.16,52.21,1000000.0],["2019-07-23",52.38,52.79,52.11,52.56,1135800.0],["2019-07-24",52.54,53.08,52.28,52.99,1080800.0],["2019-07-25",53.28,53.34,52.52,52.54,1217900.0],["2019-07-26",52.61,53.09,52.45,52.88,1156600.0],["2019-07-29",53.09,53.25,52.8,52.99,865500.0],["2019-07-30",52.6,53.24,52.6,53.19,1088200.0],["2019-07-31",53.09,53.69,52.64,53.01,1620000.0],["2019-08-01",53.5,56.47,53.5,54.5,2044300.0],["2019-08-02",54.45,54.49,52.89,53.51,1361300.0],["2019-08-05",52.43,52.46,50.19,50.79,1575100.0],["2019-08-06",51.18,51.78,50.99,51.6,1525800.0],["2019-08-07",50.81,52.01,50.48,51.66,1458900.0],["2019-08-08",51.97,53.13,51.75,53.09,1702700.0],["2019-08-09",52.98,53.46,52.48,53.23,1269800.0],["2019-08-12",52.85,53.15,52.14,52.51,651100.0],["2019-08-13",52.28,53.17,52.12,52.87,2045500.0],["2019-08-14",52.15,52.17,49.84,49.86,2110700.0],["2019-08-15",50.0,50.69,49.49,50.46,1704300.0],["2019-08-16",50.82,51.76,50.77,51.65,1064500.0],["2019-08-19",52.33,52.68,52.02,52.23,749300.0],["2019-08-20",52.25,52.57,51.9,52.14,836600.0],["2019-08-21",52.78,53.09,52.45,52.8,1186000.0],["2019-08-22",52.77,52.79,51.55,51.86,1507700.0],["2019-08-23",51.34,51.44,49.06,49.26,1802700.0],["2019-08-26",49.66,49.89,49.09,49.39,1489800.0],["2019-08-27",49.8,50.02,49.26,49.33,1880000.0],["2019-08-28",49.27,50.25,49.0,50.11,1152200.0],["2019-08-29",50.68,51.89,50.6,51.63,1254400.0],["2019-08-30",52.0,52.41,51.58,52.27,1508200.0],["2019-09-03",51.68,52.06,51.19,51.95,1634000.0],["2019-09-04",52.5,52.72,52.22,52.58,1290100.0],["2019-09-05",53.11,53.86,53.03,53.15,1012100.0],["2019-09-06",53.29,54.1,53.08,53.86,1452500.0],["2019-09-09",54.15,55.52,54.05,55.35,1696700.0],["2019-09-10",55.31,55.73,55.06,55.73,1631300.0],["2019-09-11",55.51,56.14,54.94,55.11,1924600.0],["2019-09-12",55.36,55.4,54.49,54.72,1472800.0],["2019-09-13",54.74,54.74,53.89,54.0,2386600.0],["2019-09-16",53.66,54.26,53.42,54.12,1344000.0],["2019-09-17",53.66,54.07,53.25,53.9,1648900.0],["2019-09-18",53.88,53.98,53.24,53.92,1177200.0],["2019-09-19",53.94,54.25,53.63,53.85,1147000.0],["2019-09-20",54.1,54.41,53.41,53.54,6503000.0],["2019-09-23",53.09,53.51,52.57,52.78,1339900.0],["2019-09-24",53.15,53.49,52.08,52.36,1590200.0],["2019-09-25",52.28,53.76,52.28,53.38,1545900.0],["2019-09-26",53.54,53.55,52.92,53.24,786400.0],["2019-09-27",53.53,53.67,52.5,52.9,1159600.0],["2019-09-30",53.2,53.51,52.91,53.01,1578200.0],["2019-10-01",53.08,53.62,51.09,51.19,1660100.0],["2019-10-02",50.67,51.0,49.25,49.45,1995000.0],["2019-10-03",49.24,49.98,48.76,49.98,1720200.0],["2019-10-04",50.15,50.7,50.11,50.67,1265700.0],["2019-10-07",50.49,51.12,50.0,50.42,1828400.0],["2019-10-08",49.95,50.32,49.59,49.63,1537500.0],["2019-10-09",50.23,50.66,50.01,50.34,1243000.0],["2019-10-10",50.14,51.02,50.14,50.49,1872600.0],["2019-10-11",51.2,52.3,51.2,51.82,1961900.0],["2019-10-14",51.71,52.09,51.36,51.98,985700.0],["2019-10-15",51.96,53.17,51.92,52.49,1592900.0],["2019-10-16",52.37,52.94,51.85,52.47,1530000.0],["2019-10-17",52.77,53.13,52.3,52.35,1359300.0],["2019-10-18",52.29,52.41,51.2,52.21,1840000.0],["2019-10-21",52.69,52.98,52.25,52.65,1227200.0],["2019-10-22",52.7,52.7,51.64,51.71,1314200.0],["2019-10-23",51.82,52.39,51.73,52.37,945000.0],["2019-10-24",52.47,52.57,51.87,52.45,967400.0],["2019-10-25",52.29,52.76,52.0,52.61,863300.0],["2019-10-28",53.01,53.4,52.97,53.25,795200.0],["2019-10-29",52.99,54.22,52.89,53.63,1287100.0],["2019-10-30",53.78,53.86,53.04,53.81,846900.0],["2019-10-31",53.61,53.95,53.14,53.55,1752700.0],["2019-11-01",53.86,54.83,53.76,54.79,982700.0],["2019-11-04",55.19,55.25,54.57,54.84,1435300.0],["2019-11-05",55.29,56.6,55.0,55.54,2525500.0],["2019-11-06",55.01,55.58,52.75,53.08,1757600.0],["2019-11-07",53.7,54.69,53.64,54.5,1413300.0],["2019-11-08",54.34,54.9,53.98,54.89,1191500.0],["2019-11-11",54.38,55.35,54.26,55.16,988100.0],["2019-11-12",55.06,55.78,54.9,55.05,1646100.0],["2019-11-13",54.74,55.18,54.39,55.07,1391100.0],["2019-11-14",55.07,55.6,54.9,55.57,1284200.0],["2019-11-15",55.3,56.72,55.26,56.44,1781000.0],["2019-11-18",56.37,56.44,55.37,56.05,1250400.0],["2019-11-19",56.03,56.16,55.26,55.87,2404800.0],["2019-11-20",55.56,56.01,54.99,55.5,1738500.0],["2019-11-21",55.6,55.6,54.73,54.78,1189900.0],["2019-11-22",54.94,55.1,54.72,54.91,1027400.0],["2019-11-25",55.0,56.18,54.98,56.12,1372100.0],["2019-11-26",56.59,57.92,56.33,57.88,3074500.0],["2019-11-27",57.8,58.0,57.09,57.56,1174800.0],["2019-11-29",57.36,57.77,56.94,57.02,665300.0],["2019-12-02",57.09,57.22,55.91,56.52,1455300.0],["2019-12-03",55.97,56.53,55.6,56.32,1143000.0],["2019-12-04",56.53,57.56,56.47,57.03,879600.0],["2019-12-05",57.1,57.93,57.04,57.87,1348800.0],["2019-12-06",58.4,58.66,57.94,58.5,1331200.0],["2019-12-09",58.25,58.78,58.25,58.28,1340800.0],["2019-12-10",58.43,58.56,58.17,58.48,1032200.0],["2019-12-11",58.61,59.16,58.32,58.41,1481000.0],["2019-12-12",58.38,59.34,58.17,58.96,1056000.0],["2019-12-13",58.79,58.91,57.74,58.26,1724900.0],["2019-12-16",58.6,59.41,58.27,59.22,1905700.0],["2019-12-17",59.55,59.55,58.15,58.84,2432700.0],["2019-12-18",58.6,60.29,58.6,60.11,2028900.0],["2019-12-19",59.67,60.1,59.58,59.82,1574900.0],["2019-12-20",60.38,61.02,59.82,60.64,3958500.0],["2019-12-23",60.87,60.87,59.98,60.11,1379600.0],["2019-12-24",59.94,60.71,59.86,60.59,298200.0],["2019-12-26",60.32,61.28,60.15,61.28,738400.0],["2019-12-27",61.18,61.3,60.61,60.95,763400.0],["2019-12-30",60.97,61.28,60.36,61.04,694800.0],["2019-12-31",61.03,61.54,60.75,61.29,1036700.0],["2020-01-02",61.9,61.9,60.97,61.48,1326700.0],["2020-01-03",60.44,61.28,60.0,60.97,1213300.0],["2020-01-06",60.56,60.88,60.25,60.69,1489400.0],["2020-01-07",60.67,60.75,60.01,60.62,1012100.0],["2020-01-08",60.81,61.06,60.17,60.2,1252300.0],["2020-01-09",60.49,60.79,60.25,60.56,986500.0],["2020-01-10",60.58,60.64,60.07,60.24,837700.0],["2020-01-13",60.01,60.82,59.9,60.66,1038800.0],["2020-01-14",60.49,60.79,60.13,60.28,971100.0],["2020-01-15",60.02,60.77,60.02,60.39,955600.0],["2020-01-16",60.66,61.28,60.45,60.8,1222100.0],["2020-01-17",61.09,61.44,60.77,61.03,1374300.0],["2020-01-21",60.75,61.41,60.61,61.1,1424700.0],["2020-01-22",61.67,61.78,60.82,60.91,892000.0],["2020-01-23",60.74,61.37,60.35,60.84,1026900.0],["2020-01-24",60.62,61.04,60.26,60.77,1509900.0],["2020-01-27",59.66,60.49,59.26,60.44,1782000.0],["2020-01-28",60.84,61.59,60.81,61.46,1105800.0],["2020-01-29",61.7,61.74,61.25,61.45,918400.0],["2020-01-30",60.81,61.98,60.81,61.88,1004300.0],["2020-01-31",61.63,61.85,60.89,61.05,1707700.0],["2020-02-03",61.41,62.48,61.41,62.02,1019100.0],["2020-02-04",62.81,64.08,62.64,63.43,1295800.0],["2020-02-05",63.86,64.16,63.48,63.93,1363300.0],["2020-02-06",64.3,64.61,63.7,63.88,1070500.0],["2020-02-07",63.5,64.22,63.38,64.03,1329100.0],["2020-02-10",64.03,64.36,63.94,64.25,636400.0],["2020-02-11",64.67,64.75,62.88,63.08,1680800.0],["2020-02-12",63.23,63.71,62.18,63.69,1486100.0],["2020-02-13",63.39,64.14,63.18,64.12,920500.0],["2020-02-14",64.04,64.31,63.78,63.96,873400.0],["2020-02-18",63.96,63.96,63.15,63.46,998200.0],["2020-02-19",63.4,63.67,63.26,63.4,989000.0],["2020-02-20",63.14,63.9,62.92,63.7,1212900.0],["2020-02-21",63.49,63.7,62.39,62.73,1059000.0],["2020-02-24",61.01,61.4,59.62,60.07,1282700.0],["2020-02-25",60.13,60.65,57.81,57.96,1412200.0],["2020-02-26",58.29,58.94,56.93,56.93,2033500.0],["2020-02-27",56.01,58.38,53.53,56.54,3415200.0],["2020-02-28",55.25,56.9,54.39,56.14,4469200.0],["2020-03-02",56.28,58.19,55.54,58.19,1817200.0],["2020-03-03",58.22,59.23,56.92,57.73,2085900.0],["2020-03-04",58.36,59.31,58.02,59.16,1594600.0],["2020-03-05",57.43,58.18,56.16,56.78,2045200.0],["2020-03-06",54.7,55.54,52.81,54.58,2786400.0],["2020-03-09",50.13,51.62,49.07,49.17,2846400.0],["2020-03-10",50.75,52.77,48.95,52.61,2792600.0],["2020-03-11",51.13,51.59,49.11,49.69,3006800.0],["2020-03-12",45.75,48.94,44.41,44.53,3185000.0],["2020-03-13",47.21,47.21,43.51,46.38,3877500.0],["2020-03-16",36.4,41.32,34.69,38.4,3962400.0],["2020-03-17",39.11,40.24,35.23,36.28,6622800.0],["2020-03-18",34.0,35.7,31.51,35.52,3458900.0],["2020-03-19",34.88,41.03,34.47,39.44,3154900.0],["2020-03-20",40.24,40.51,34.25,34.26,3168600.0],["2020-03-23",34.26,35.04,29.17,29.83,4279500.0],["2020-03-24",31.12,35.93,31.03,33.86,4394400.0],["2020-03-25",33.6,37.33,33.03,35.8,2974100.0],["2020-03-26",36.31,41.0,35.76,40.65,2303000.0],["2020-03-27",39.33,40.09,38.01,39.2,2120300.0],["2020-03-30",39.2,41.24,38.03,41.03,2100500.0],["2020-03-31",40.67,41.41,37.35,37.71,2683400.0],["2020-04-01",35.54,36.6,34.21,35.74,3207100.0],["2020-04-02",35.05,37.53,35.05,36.67,3970800.0],["2020-04-03",36.67,36.79,34.73,35.5,2202400.0],["2020-04-06",37.62,40.06,36.86,39.78,2975400.0],["2020-04-07",42.45,44.05,42.0,42.05,3374300.0],["2020-04-08",42.12,45.57,41.55,45.26,2913400.0],["2020-04-09",45.27,46.04,43.66,45.61,4439100.0],["2020-04-13",45.0,45.42,43.19,43.46,1883400.0],["2020-04-14",44.69,44.76,43.44,43.86,2378500.0],["2020-04-15",42.18,43.14,41.63,42.89,2162100.0],["2020-04-16",42.95,42.95,41.58,42.54,2174900.0],["2020-04-17",44.23,45.06,44.1,44.5,1908900.0],["2020-04-20",43.3,44.06,41.96,41.96,2224100.0],["2020-04-21",40.63,41.09,39.83,39.97,2480800.0],["2020-04-22",41.12,41.19,39.42,39.77,3158200.0],["2020-04-23",40.06,41.06,39.8,39.99,1723400.0],["2020-04-24",40.5,40.57,39.69,39.99,1664700.0],["2020-04-27",40.07,41.59,40.07,41.39,1397400.0],["2020-04-28",42.47,43.07,41.72,41.9,1738400.0],["2020-04-29",43.62,45.1,42.65,44.92,2025500.0],["2020-04-30",44.0,44.0,42.68,42.93,2125400.0],["2020-05-01",41.66,41.85,39.26,39.7,2208000.0],["2020-05-04",38.69,39.52,38.55,39.39,1718600.0],["2020-05-05",40.29,41.4,39.53,39.59,2423600.0],["2020-05-06",40.06,40.58,38.13,38.15,2399900.0],["2020-05-07",39.63,41.83,38.2,40.89,2187400.0],["2020-05-08",41.65,42.54,41.4,41.6,1370000.0],["2020-05-11",41.18,41.18,40.47,40.82,1857600.0],["2020-05-12",40.82,40.96,37.15,37.2,1996400.0],["2020-05-13",36.7,36.86,34.2,34.84,4229500.0],["2020-05-14",34.06,35.91,33.03,35.85,2629100.0],["2020-05-15",35.59,36.44,35.12,35.99,1820500.0],["2020-05-18",37.77,39.56,37.54,39.09,2455700.0],["2020-05-19",38.98,39.1,37.95,37.97,2162200.0],["2020-05-20",38.82,39.96,38.61,39.6,2634500.0],["2020-05-21",39.42,40.84,39.42,40.75,2707700.0],["2020-05-22",40.8,40.92,40.08,40.3,2598100.0],["2020-05-26",42.36,44.73,42.36,43.94,3112000.0],["2020-05-27",45.0,45.6,43.27,45.15,2178000.0],["2020-05-28",45.72,45.98,43.97,44.12,2731500.0],["2020-05-29",43.21,44.29,42.81,43.98,6324200.0],["2020-06-01",43.81,44.59,43.59,44.14,1331300.0],["2020-06-02",44.51,46.22,44.19,45.99,2309500.0],["2020-06-03",47.47,50.2,47.04,49.5,3234400.0],["2020-06-04",49.01,51.01,48.25,50.41,3064200.0],["2020-06-05",53.57,55.63,53.43,54.02,3442600.0],["2020-06-08",55.0,56.05,54.49,55.49,2342600.0],["2020-06-09",53.48,54.14,52.51,53.33,2066700.0],["2020-06-10",52.77,53.2,50.96,51.33,1993700.0],["2020-06-11",48.5,48.62,46.19,46.31,2606900.0],["2020-06-12",48.6,48.6,45.75,47.57,2133600.0],["2020-06-15",45.15,48.06,45.03,47.86,3025200.0],["2020-06-16",50.33,50.46,47.26,48.37,1920600.0],["2020-06-17",48.66,48.74,47.14,47.79,2342200.0],["2020-06-18",47.21,47.7,47.03,47.48,1039700.0],["2020-06-19",48.19,48.26,45.99,46.74,2315500.0],["2020-06-22",46.07,46.39,45.25,46.19,1333600.0],["2020-06-23",46.91,47.06,45.78,46.01,1556100.0],["2020-06-24",45.06,45.2,42.55,42.75,2289400.0],["2020-06-25",42.35,43.55,41.61,43.52,2397500.0],["2020-06-26",43.52,44.06,42.43,43.04,5525600.0],["2020-06-29",43.41,44.26,42.83,44.24,1550700.0],["2020-06-30",44.33,45.49,44.15,45.22,1697900.0],["2020-07-01",45.51,45.83,44.46,44.85,1597700.0],["2020-07-02",45.84,46.57,45.09,45.51,1399600.0],["2020-07-06",46.48,47.1,45.7,46.38,1471300.0],["2020-07-07",45.73,45.9,44.24,44.31,1478400.0],["2020-07-08",44.07,44.77,43.54,44.49,1447100.0],["2020-07-09",44.86,44.93,42.64,43.87,2278800.0],["2020-07-10",43.75,45.05,43.75,44.2,1211300.0],["2020-07-13",44.54,44.81,43.19,43.19,1519400.0],["2020-07-14",42.89,43.62,42.54,43.35,1533000.0],["2020-07-15",44.84,45.51,44.35,45.22,1764100.0],["2020-07-16",44.81,45.33,44.38,44.59,890900.0],["2020-07-17",44.97,45.49,44.77,44.95,1458000.0],["2020-07-20",44.65,44.91,43.95,44.26,1295400.0],["2020-07-21",44.48,45.04,43.77,43.94,1292200.0],["2020-07-22",43.45,44.62,43.3,44.36,1175200.0],["2020-07-23",44.14,44.45,43.48,43.92,1558000.0],["2020-07-24",44.06,44.33,42.97,43.16,1046500.0],["2020-07-27",42.95,43.15,42.03,42.33,2575200.0],["2020-07-28",42.33,42.89,41.76,41.85,2011400.0],["2020-07-29",42.33,43.02,41.85,43.0,1554500.0],["2020-07-30",42.2,43.36,41.62,43.27,1562200.0],["2020-07-31",43.33,43.99,42.17,43.81,3717300.0],["2020-08-03",43.62,43.66,41.26,41.35,2808700.0],["2020-08-04",41.15,41.84,41.03,41.49,2367500.0],["2020-08-05",42.04,42.86,41.46,42.83,2759300.0],["2020-08-06",42.39,42.86,42.01,42.25,2631600.0],["2020-08-07",42.22,44.2,42.08,44.02,1501100.0],["2020-08-10",44.04,45.86,43.97,45.37,1729600.0],["2020-08-11",46.42,47.8,46.29,47.2,2115300.0],["2020-08-12",47.34,48.58,47.1,47.28,1764300.0],["2020-08-13",46.8,47.09,45.76,46.03,838600.0],["2020-08-14",45.78,46.46,45.43,46.02,1049400.0],["2020-08-17",45.93,46.01,44.93,45.09,1474700.0],["2020-08-18",45.16,45.43,44.57,44.66,966900.0],["2020-08-19",44.38,44.58,43.76,44.31,1000100.0],["2020-08-20",43.83,44.61,43.63,44.08,1278400.0],["2020-08-21",44.4,45.05,44.34,44.91,883200.0],["2020-08-24",45.08,47.06,44.95,47.01,1278000.0],["2020-08-25",47.32,48.03,47.01,47.39,1715200.0],["2020-08-26",47.01,47.32,46.47,46.98,1704900.0],["2020-08-27",46.89,47.9,46.87,47.35,1306500.0],["2020-08-28",47.55,47.9,46.97,47.85,863300.0],["2020-08-31",47.96,47.96,46.57,47.03,2046700.0],["2020-09-01",46.8,47.91,46.41,47.77,984900.0],["2020-09-02",47.9,49.16,47.58,49.04,2494500.0],["2020-09-03",48.86,49.99,47.92,48.62,1577900.0],["2020-09-04",49.31,49.42,47.67,48.22,1256400.0],["2020-09-08",47.93,48.43,47.26,47.63,1796300.0],["2020-09-09",47.73,49.07,47.56,48.53,1541800.0],["2020-09-10",48.91,48.91,47.42,47.52,1163900.0],["2020-09-11",47.93,47.98,46.37,46.91,1277500.0],["2020-09-14",47.4,49.04,47.4,48.78,1132500.0],["2020-09-15",49.21,50.23,49.05,49.63,1287400.0],["2020-09-16",49.92,51.03,49.47,49.99,1172400.0],["2020-09-17",49.48,49.91,48.95,49.57,1355200.0],["2020-09-18",49.1,49.55,48.42,48.48,2265200.0],["2020-09-21",47.32,47.51,45.17,46.45,2102400.0],["2020-09-22",46.56,47.3,45.67,46.01,1201100.0],["2020-09-23",46.14,46.6,44.64,45.0,1460800.0],["2020-09-24",44.97,46.6,44.59,45.66,1438500.0],["2020-09-25",45.2,46.72,45.19,46.32,911300.0],["2020-09-28",47.29,47.88,46.95,47.34,1439800.0],["2020-09-29",47.14,47.36,46.21,46.77,872300.0],["2020-09-30",47.17,48.11,46.59,46.97,1741400.0],["2020-10-01",47.41,48.2,46.81,47.4,1993400.0],["2020-10-02",46.44,48.28,46.1,48.07,1688900.0],["2020-10-05",48.68,49.09,47.94,48.61,1615500.0],["2020-10-06",48.87,49.99,48.34,48.57,2347900.0],["2020-10-07",49.0,49.17,48.47,48.95,1456100.0],["2020-10-08",49.21,51.0,49.05,50.99,1003300.0],["2020-10-09",51.5,51.58,49.71,49.9,1857300.0],["2020-10-12",50.26,50.41,49.14,50.31,1397500.0],["2020-10-13",49.88,50.1,49.01,49.05,894000.0],["2020-10-14",49.11,49.65,48.92,49.02,1036800.0],["2020-10-15",48.49,49.38,48.34,49.04,1212100.0],["2020-10-16",48.99,49.24,47.8,48.61,1423500.0],["2020-10-19",48.87,48.93,47.48,47.58,1150700.0],["2020-10-20",48.03,48.94,47.86,47.9,1032200.0],["2020-10-21",47.52,47.79,46.74,47.05,1102900.0],["2020-10-22",46.86,47.37,46.61,46.73,1196800.0],["2020-10-23",46.99,47.36,46.38,46.66,1263800.0],["2020-10-26",45.99,46.1,44.98,45.58,1645500.0],["2020-10-27",45.56,45.86,44.84,44.86,1762700.0],["2020-10-28",43.69,44.45,43.17,43.92,1858900.0],["2020-10-29",45.08,51.45,44.75,51.3,3808600.0],["2020-10-30",50.5,51.06,48.73,50.4,2239100.0],["2020-11-02",50.96,53.55,50.81,52.67,2650600.0],["2020-11-03",53.72,53.72,50.58,51.93,1774600.0],["2020-11-04",51.62,53.34,50.79,51.99,1160700.0],["2020-11-05",52.53,53.43,52.1,52.92,1220200.0],["2020-11-06",53.12,53.36,51.76,52.27,1055600.0],["2020-11-09",57.28,62.41,57.28,58.15,4741500.0],["2020-11-10",58.09,59.15,56.22,56.53,2006000.0],["2020-11-11",56.94,56.94,55.34,56.31,1687800.0],["2020-11-12",56.05,56.14,54.9,55.28,1752900.0],["2020-11-13",56.02,58.06,55.73,57.83,1336400.0],["2020-11-16",59.64,60.4,58.72,59.92,1879300.0],["2020-11-17",58.98,60.97,58.02,60.49,1798400.0],["2020-11-18",60.43,60.43,58.07,58.13,1493100.0],["2020-11-19",57.72,58.59,56.56,58.47,1645500.0],["2020-11-20",58.25,58.6,57.34,58.3,1325100.0],["2020-11-23",58.94,59.99,58.18,59.78,1353100.0],["2020-11-24",60.43,61.9,59.98,61.46,1457900.0],["2020-11-25",61.4,61.74,60.53,61.26,1141600.0],["2020-11-27",61.27,61.73,60.64,61.13,643000.0],["2020-11-30",61.19,61.4,60.37,61.14,4042200.0],["2020-12-01",61.99,62.39,60.98,61.64,1497900.0],["2020-12-02",61.29,62.24,61.12,61.85,1802900.0],["2020-12-03",61.98,64.18,61.4,63.78,2233700.0],["2020-12-04",63.76,65.91,63.74,65.74,1871300.0],["2020-12-07",65.08,66.35,64.76,66.28,1983200.0],["2020-12-08",65.78,66.9,65.63,66.75,2692600.0],["2020-12-09",67.31,67.7,65.33,66.1,2888700.0],["2020-12-10",65.45,66.56,64.85,66.33,2279300.0],["2020-12-11",65.66,66.42,65.25,66.15,2189400.0],["2020-12-14",66.69,66.89,64.92,65.13,2251500.0],["2020-12-15",65.7,66.17,65.09,66.13,1922400.0],["2020-12-16",66.12,66.57,64.88,65.83,3172200.0],["2020-12-17",66.02,66.02,63.66,64.41,2668100.0],["2020-12-18",64.42,64.42,62.32,63.29,6249300.0],["2020-12-21",62.37,63.1,61.35,62.39,2423400.0],["2020-12-22",62.66,62.9,61.79,62.57,1896700.0],["2020-12-23",62.76,63.84,62.74,62.75,1063200.0],["2020-12-24",62.99,63.04,62.15,62.93,393600.0],["2020-12-28",63.26,63.26,62.53,62.97,863400.0],["2020-12-29",63.11,63.4,61.71,62.11,702100.0],["2020-12-30",62.17,62.98,62.17,62.4,639400.0],["2020-12-31",62.62,62.97,61.72,62.72,838500.0],["2021-01-04",62.74,62.93,59.25,59.5,2671700.0],["2021-01-05",59.13,60.3,58.74,59.42,2153700.0],["2021-01-06",59.93,61.39,59.88,60.61,2241500.0],["2021-01-07",60.81,61.63,60.43,61.5,2782300.0],["2021-01-08",61.97,63.09,61.45,62.64,1381900.0],["2021-01-11",62.01,62.72,61.71,62.24,1770900.0],["2021-01-12",62.12,63.14,61.76,63.04,1182800.0],["2021-01-13",63.03,63.64,61.78,61.81,1251600.0],["2021-01-14",62.18,63.0,61.67,62.26,1579700.0],["2021-01-15",62.1,63.58,61.7,63.52,1619300.0],["2021-01-19",63.65,64.09,62.65,63.61,1399500.0],["2021-01-20",63.49,65.24,63.26,64.9,1375300.0],["2021-01-21",64.36,65.14,63.91,64.99,994000.0],["2021-01-22",64.99,66.2,64.65,66.02,2155400.0],["2021-01-25",66.09,66.31,64.5,65.12,1795300.0],["2021-01-26",65.4,65.5,63.11,63.13,1650700.0],["2021-01-27",62.36,63.17,61.58,62.66,1974800.0],["2021-01-28",63.22,64.21,62.34,63.99,2049100.0],["2021-01-29",63.36,64.35,60.6,60.98,2026000.0],["2021-02-01",61.74,63.73,60.71,63.7,1706500.0],["2021-02-02",64.54,65.85,63.63,65.44,1620700.0],["2021-02-03",64.84,66.08,64.39,65.67,1630500.0],["2021-02-04",65.77,67.9,65.57,67.66,1712500.0],["2021-02-05",68.11,68.19,66.91,67.42,1038000.0],["2021-02-08",67.5,67.97,66.87,67.93,811000.0],["2021-02-09",68.34,69.22,67.42,67.44,1107500.0],["2021-02-10",67.57,68.39,66.99,68.1,842900.0],["2021-02-11",68.36,70.67,68.07,70.35,1656000.0],["2021-02-12",69.78,71.44,69.74,71.33,1693200.0],["2021-02-16",71.52,71.73,70.27,70.56,2395100.0],["2021-02-17",70.39,70.42,69.4,69.72,1230800.0],["2021-02-18",69.2,70.13,68.72,69.81,2134300.0],["2021-02-19",70.54,73.1,70.38,72.74,2254800.0],["2021-02-22",71.71,75.95,71.55,75.25,3540400.0],["2021-02-23",77.91,82.05,76.04,77.88,5021000.0],["2021-02-24",77.88,78.29,76.98,77.18,2471300.0],["2021-02-25",77.32,77.8,74.08,74.57,2719900.0],["2021-02-26",75.05,76.65,74.72,75.77,2695900.0],["2021-03-01",76.72,78.08,76.19,77.55,2273800.0],["2021-03-02",77.76,78.78,77.0,77.99,2371200.0],["2021-03-03",77.91,79.4,77.3,77.91,2068100.0],["2021-03-04",78.14,78.56,75.33,76.63,2262100.0],["2021-03-05",77.12,78.11,74.77,77.28,1728000.0],["2021-03-08",77.48,77.77,75.98,76.69,1464500.0],["2021-03-09",77.36,77.63,74.9,74.95,1980500.0],["2021-03-10",76.04,77.4,75.06,76.81,1699600.0],["2021-03-11",77.13,79.12,76.32,78.56,1585400.0],["2021-03-12",78.48,79.36,78.31,79.28,1127900.0],["2021-03-15",79.04,80.64,77.53,80.57,1561700.0],["2021-03-16",80.5,81.32,78.03,78.35,1350200.0],["2021-03-17",78.41,79.4,77.43,79.32,1117600.0],["2021-03-18",78.82,80.24,78.01,78.35,1014300.0],["2021-03-19",78.05,78.24,76.53,76.74,2416100.0],["2021-03-22",76.94,77.16,75.62,75.93,1656400.0],["2021-03-23",75.58,76.18,74.61,74.98,2209500.0],["2021-03-24",75.16,76.17,74.1,74.16,1377400.0],["2021-03-25",73.23,76.65,72.88,76.43,1442500.0],["2021-03-26",77.3,79.18,76.31,79.09,1250200.0],["2021-03-29",78.09,79.05,77.0,77.3,1296100.0],["2021-03-30",77.41,79.33,77.1,79.12,2002500.0],["2021-03-31",78.94,79.91,78.1,79.11,2628800.0],["2021-04-01",79.81,80.1,78.79,80.05,1784700.0],["2021-04-05",80.76,81.3,80.1,80.93,2370400.0],["2021-04-06",80.44,80.9,78.71,79.64,1612400.0],["2021-04-07",79.75,79.75,77.72,78.4,1786900.0],["2021-04-08",78.26,79.11,77.9,78.77,1448000.0],["2021-04-09",79.16,80.67,78.98,80.42,954700.0],["2021-04-12",80.17,81.09,79.08,80.98,1172200.0],["2021-04-13",80.94,81.32,78.86,78.94,2113300.0],["2021-04-14",79.11,81.77,78.87,81.02,1367200.0],["2021-04-15",81.31,82.07,80.73,81.78,1524300.0],["2021-04-16",82.2,82.5,81.31,81.82,1369500.0],["2021-04-19",81.4,82.52,81.12,82.34,1222800.0],["2021-04-20",81.86,82.83,80.58,81.41,1372300.0],["2021-04-21",81.08,81.71,80.2,81.3,2475900.0],["2021-04-22",81.84,82.33,80.79,81.61,1574800.0],["2021-04-23",81.66,83.34,81.09,82.9,1369400.0],["2021-04-26",83.5,84.33,83.47,84.05,1445600.0],["2021-04-27",83.98,84.35,83.09,83.48,1328200.0],["2021-04-28",83.55,83.55,82.3,82.63,1394900.0],["2021-04-29",83.19,85.7,82.91,85.15,1584500.0],["2021-04-30",84.94,85.69,84.0,85.2,1382500.0],["2021-05-03",85.93,86.05,84.49,85.39,1312800.0],["2021-05-04",84.97,86.07,84.53,85.43,1477300.0],["2021-05-05",85.88,86.14,84.47,84.96,1630700.0],["2021-05-06",85.37,85.37,83.67,85.32,2082400.0],["2021-05-07",85.22,87.06,85.04,86.9,1271400.0],["2021-05-10",86.51,88.24,86.25,86.59,1885900.0],["2021-05-11",85.77,86.68,84.66,85.73,1572500.0],["2021-05-12",85.93,86.07,84.18,84.38,1742700.0],["2021-05-13",84.64,86.97,84.64,86.38,1600500.0],["2021-05-14",86.75,86.75,85.55,86.32,2016100.0],["2021-05-17",86.48,86.8,85.56,86.68,1053500.0],["2021-05-18",87.17,87.2,85.64,85.64,1765700.0],["2021-05-19",84.15,85.23,83.47,84.89,1897100.0],["2021-05-20",84.9,88.0,84.68,87.75,1365400.0],["2021-05-21",87.85,88.91,87.11,87.18,1281500.0],["2021-05-24",87.87,89.35,87.79,88.76,1221700.0],["2021-05-25",88.77,89.5,88.1,88.12,1371800.0],["2021-05-26",88.2,89.12,87.85,88.22,1557700.0],["2021-05-27",88.54,88.73,87.4,87.59,3177000.0],["2021-05-28",88.02,88.26,87.4,87.78,1252700.0],["2021-06-01",88.55,89.88,88.13,89.66,1906800.0],["2021-06-02",89.67,90.21,88.6,90.01,1537800.0],["2021-06-03",89.56,89.95,88.09,88.8,1235000.0],["2021-06-04",88.97,89.07,87.27,87.97,1309600.0],["2021-06-07",88.0,88.36,87.38,87.74,1716100.0],["2021-06-08",87.63,89.89,87.44,89.41,1630800.0],["2021-06-09",89.27,89.62,88.88,89.04,1138300.0],["2021-06-10",89.6,89.69,87.99,88.02,1232400.0],["2021-06-11",88.26,88.76,88.02,88.71,1040200.0],["2021-06-14",88.71,89.08,87.04,87.7,1196600.0],["2021-06-15",88.49,89.67,88.2,89.11,1457200.0],["2021-06-16",88.58,89.09,87.23,87.79,1460100.0],["2021-06-17",87.87,88.18,86.53,87.33,1346800.0],["2021-06-18",86.32,87.05,85.55,86.36,2206800.0],["2021-06-21",87.29,89.27,86.88,89.0,1843100.0],["2021-06-22",88.94,89.12,88.0,88.36,1581200.0],["2021-06-23",88.21,88.25,86.55,86.57,1649300.0],["2021-06-24",87.26,87.81,86.52,87.72,1039400.0],["2021-06-25",87.74,88.19,86.95,87.23,1730600.0],["2021-06-28",87.09,87.34,86.09,86.72,829800.0],["2021-06-29",87.05,87.66,85.84,85.99,1018700.0],["2021-06-30",85.91,86.39,85.32,85.73,1445100.0],["2021-07-01",86.36,87.76,86.0,87.18,1194300.0],["2021-07-02",87.35,87.54,85.44,85.92,983400.0],["2021-07-06",85.92,86.19,83.87,84.94,2008900.0],["2021-07-07",84.59,85.54,84.31,85.14,1534700.0],["2021-07-08",84.16,85.5,83.21,84.25,1229200.0],["2021-07-09",85.41,86.27,84.84,85.83,1554800.0],["2021-07-12",85.21,86.14,84.74,85.81,1345000.0],["2021-07-13",85.6,85.69,82.89,83.19,1156000.0],["2021-07-14",83.04,84.36,83.04,83.49,936600.0],["2021-07-15",82.91,84.25,82.75,83.5,1180500.0],["2021-07-16",84.37,84.39,82.95,82.96,684100.0],["2021-07-19",81.75,81.97,79.84,80.54,1692100.0],["2021-07-20",81.07,84.36,80.94,83.86,1270900.0],["2021-07-21",84.41,86.19,84.36,85.96,1240300.0],["2021-07-22",85.94,86.76,84.99,86.69,1654600.0],["2021-07-23",87.06,88.78,86.86,87.73,1834700.0],["2021-07-26",87.59,89.62,87.27,89.2,1309800.0],["2021-07-27",89.19,91.44,88.87,91.35,1884400.0],["2021-07-28",91.35,91.74,90.17,91.0,1991400.0],["2021-07-29",94.5,97.43,94.05,95.56,1887500.0],["2021-07-30",95.8,97.22,95.01,96.46,1670300.0],["2021-08-02",97.38,97.96,95.36,95.65,1032800.0],["2021-08-03",96.18,96.29,94.82,96.21,1166600.0],["2021-08-04",96.5,98.37,95.91,96.64,1713400.0],["2021-08-05",96.9,98.93,96.9,98.13,1377500.0],["2021-08-06",98.47,98.91,96.85,97.75,978100.0],["2021-08-09",97.13,97.51,95.94,96.3,1272200.0],["2021-08-10",96.2,96.9,95.95,96.31,1338300.0],["2021-08-11",96.67,97.0,95.7,96.1,1265500.0],["2021-08-12",95.62,96.27,94.9,95.6,1666300.0],["2021-08-13",95.41,95.51,94.4,95.38,735800.0],["2021-08-16",94.99,94.99,93.71,94.34,1060500.0],["2021-08-17",93.66,94.09,92.18,92.92,1481700.0],["2021-08-18",92.76,93.21,91.74,91.84,1103000.0],["2021-08-19",91.14,91.78,90.04,91.76,1120500.0],["2021-08-20",91.51,93.04,90.73,92.66,1183900.0],["2021-08-23",93.2,93.26,92.4,93.16,800200.0],["2021-08-24",93.16,93.92,92.6,92.89,943300.0],["2021-08-25",92.53,94.97,92.18,94.49,1175900.0],["2021-08-26",94.46,94.68,93.3,93.64,967000.0],["2021-08-27",94.13,96.12,94.13,95.62,932500.0],["2021-08-30",95.63,96.22,95.07,96.02,901100.0],["2021-08-31",96.09,97.52,95.89,96.3,2170400.0],["2021-09-01",96.7,97.85,95.58,97.35,1628000.0],["2021-09-02",97.72,98.11,96.82,97.9,1121500.0],["2021-09-03",97.73,98.67,97.5,98.56,1157700.0],["2021-09-07",98.09,98.51,97.3,97.98,1631700.0],["2021-09-08",97.6,98.39,97.22,98.08,1008500.0],["2021-09-09",97.89,99.24,97.42,98.14,1544500.0],["2021-09-10",98.74,99.73,96.74,96.91,1241300.0],["2021-09-13",97.87,98.54,97.12,98.01,1022800.0],["2021-09-14",98.24,98.39,96.17,96.46,1138300.0],["2021-09-15",96.46,97.81,95.98,97.41,878400.0],["2021-09-16",97.26,98.21,96.95,97.29,736300.0],["2021-09-17",96.31,97.64,95.21,95.78,2250500.0],["2021-09-20",94.24,94.66,93.02,94.53,1563600.0],["2021-09-21",95.57,95.77,93.56,93.73,1088600.0],["2021-09-22",95.14,96.39,94.38,95.85,866300.0],["2021-09-23",96.6,97.48,95.96,96.05,1215000.0],["2021-09-24",95.46,96.98,95.29,96.52,811900.0],["2021-09-27",96.81,97.96,96.06,97.1,1594800.0],["2021-09-28",96.42,97.58,95.59,97.08,1328400.0],["2021-09-29",97.84,99.01,97.46,98.61,1037800.0],["2021-09-30",99.16,99.52,96.8,97.36,1751900.0],["2021-10-01",97.9,101.02,97.38,100.45,1585500.0],["2021-10-04",100.12,101.66,98.8,99.04,1175000.0],["2021-10-05",99.04,100.47,96.84,99.88,1152200.0],["2021-10-06",98.83,99.46,95.75,97.09,1815700.0],["2021-10-07",98.05,99.93,97.5,98.64,1312500.0],["2021-10-08",98.55,99.13,96.75,97.1,994700.0],["2021-10-11",97.23,98.6,96.95,97.69,935500.0],["2021-10-12",98.07,98.52,97.05,98.03,831200.0],["2021-10-13",98.02,98.37,96.69,98.3,770300.0],["2021-10-14",99.53,101.46,98.9,101.07,1068000.0],["2021-10-15",101.82,102.32,101.07,101.47,895100.0],["2021-10-18",101.37,102.69,101.07,102.05,972800.0],["2021-10-19",103.13,103.13,101.69,101.94,1053800.0],["2021-10-20",101.55,103.07,100.65,102.2,1475900.0],["2021-10-21",101.76,103.39,101.5,102.35,1222100.0],["2021-10-22",102.91,104.26,102.25,103.92,856100.0],["2021-10-25",104.48,105.15,103.44,104.9,793100.0],["2021-10-26",105.28,106.05,104.54,104.59,1048800.0],["2021-10-27",104.32,106.06,103.35,103.52,1044400.0],["2021-10-28",101.21,105.63,100.25,105.0,1680100.0],["2021-10-29",104.73,105.07,103.24,104.08,2065300.0],["2021-11-01",104.96,104.99,100.92,101.23,1326300.0],["2021-11-02",101.47,102.92,101.26,102.12,1030100.0],["2021-11-03",102.1,105.1,101.25,104.82,1104100.0],["2021-11-04",105.14,106.76,104.33,105.38,962200.0],["2021-11-05",106.76,107.88,106.24,106.68,898400.0],["2021-11-08",107.23,107.23,105.66,106.02,727500.0],["2021-11-09",105.98,107.51,105.79,106.02,1062200.0],["2021-11-10",105.72,106.45,104.37,104.94,1080800.0],["2021-11-11",105.1,105.8,104.45,105.37,693700.0],["2021-11-12",105.42,105.73,104.53,105.29,674300.0],["2021-11-15",105.55,105.77,104.13,104.59,788900.0],["2021-11-16",105.06,105.34,103.65,103.79,1331900.0],["2021-11-17",103.56,103.64,99.78,100.55,2355600.0],["2021-11-18",101.2,101.2,98.86,99.61,1989900.0],["2021-11-19",99.68,100.9,98.54,99.69,1686200.0],["2021-11-22",100.37,101.43,98.98,99.0,1504800.0],["2021-11-23",101.47,104.2,101.05,103.84,1709600.0],["2021-11-24",103.33,105.0,102.69,104.24,1165500.0],["2021-11-26",100.59,101.15,97.24,98.09,1559500.0],["2021-11-29",99.75,100.07,96.86,97.96,2132900.0],["2021-11-30",96.74,97.96,94.63,95.57,4115200.0],["2021-12-01",97.39,98.91,94.72,95.02,2564800.0],["2021-12-02",95.73,100.84,95.73,99.92,2303300.0],["2021-12-03",100.5,101.3,97.76,98.54,1537500.0],["2021-12-06",99.83,102.47,99.18,101.0,1866000.0],["2021-12-07",102.28,103.54,102.01,102.31,1908600.0],["2021-12-08",102.32,104.55,102.07,102.81,1540500.0],["2021-12-09",102.5,103.63,102.05,102.7,1244400.0],["2021-12-10",103.56,104.24,102.54,103.7,1194100.0],["2021-12-13",103.57,104.49,101.74,104.09,1713100.0],["2021-12-14",103.29,104.44,102.24,102.85,1582700.0],["2021-12-15",102.79,104.68,102.45,104.54,1927900.0],["2021-12-16",105.1,107.97,105.1,105.92,1928600.0],["2021-12-17",105.6,105.6,101.5,101.75,3507000.0],["2021-12-20",100.23,100.66,97.74,98.95,1549300.0],["2021-12-21",100.42,103.29,100.01,103.27,1203000.0],["2021-12-22",103.06,106.72,102.86,105.48,806600.0],["2021-12-23",106.04,106.92,105.73,105.82,911700.0],["2021-12-27",106.1,107.81,105.57,107.79,824200.0],["2021-12-28",107.42,108.73,107.18,107.72,614500.0],["2021-12-29",107.98,109.07,107.72,108.58,522800.0],["2021-12-30",108.5,109.56,108.31,108.51,644100.0],["2021-12-31",108.17,109.39,108.17,108.51,596900.0],["2022-01-03",109.35,110.23,107.69,108.67,933300.0],["2022-01-04",110.0,111.0,109.13,110.3,1390400.0],["2022-01-05",110.18,110.67,106.43,106.72,1171900.0],["2022-01-06",107.32,107.77,105.43,105.71,1196800.0],["2022-01-07",105.06,106.33,104.54,104.78,1023800.0],["2022-01-10",104.1,104.65,101.6,103.4,1247500.0],["2022-01-11",103.63,105.47,101.5,105.28,1014000.0],["2022-01-12",105.89,107.07,105.71,106.48,964800.0],["2022-01-13",106.95,107.67,105.43,105.68,725000.0],["2022-01-14",104.52,104.88,101.99,103.83,761100.0],["2022-01-18",102.45,102.67,101.01,101.41,1172000.0],["2022-01-19",102.14,102.22,98.86,98.89,1305900.0],["2022-01-20",99.78,102.09,98.96,99.71,1920500.0],["2022-01-21",100.9,102.53,100.1,101.51,1848800.0],["2022-01-24",99.16,100.85,96.2,100.75,1950500.0],["2022-01-25",99.04,100.22,95.73,95.86,2758700.0],["2022-01-26",97.12,100.07,95.96,96.72,1810200.0],["2022-01-27",98.09,99.46,94.95,95.37,1423100.0],["2022-01-28",95.94,98.37,94.39,98.33,1696500.0],["2022-01-31",97.72,101.7,97.29,101.34,1893200.0],["2022-02-01",101.53,102.2,99.94,101.53,1027500.0],["2022-02-02",101.8,103.98,101.79,103.23,1499400.0],["2022-02-03",102.22,103.25,101.86,102.12,1138600.0],["2022-02-04",101.0,102.48,100.05,101.23,1323900.0],["2022-02-07",101.27,103.54,101.05,102.19,1190900.0],["2022-02-08",103.02,104.57,102.57,103.84,1563900.0],["2022-02-09",105.14,106.6,105.14,106.0,1185900.0],["2022-02-10",104.35,106.33,103.36,104.21,1173900.0],["2022-02-11",104.59,104.59,100.38,101.51,1300200.0],["2022-02-14",101.48,102.05,97.4,98.21,1602900.0],["2022-02-15",99.69,101.26,99.27,99.98,1674900.0],["2022-02-16",99.48,101.97,99.48,101.65,1694800.0],["2022-02-17",99.94,101.35,99.5,99.8,1500100.0],["2022-02-18",99.68,101.53,99.23,99.69,1222400.0],["2022-02-22",99.89,100.35,98.13,99.17,1770700.0],["2022-02-23",99.52,100.32,95.69,96.05,2453200.0],["2022-02-24",92.02,94.55,91.1,93.84,2926900.0],["2022-02-25",94.77,100.21,93.78,98.63,2345500.0],["2022-02-28",96.42,98.31,95.31,96.85,2813800.0],["2022-03-01",96.86,97.51,95.08,95.54,2177600.0],["2022-03-02",96.93,98.54,96.29,97.99,1554300.0],["2022-03-03",98.54,98.96,94.93,95.39,2168700.0],["2022-03-04",93.24,94.14,87.95,89.71,2608200.0],["2022-03-07",89.62,90.27,86.29,86.46,3098700.0],["2022-03-08",87.1,87.89,84.62,84.85,3232300.0],["2022-03-09",88.02,89.15,86.99,87.77,2234000.0],["2022-03-10",85.88,88.16,85.51,87.88,2092800.0],["2022-03-11",89.14,89.36,87.46,87.57,1441900.0],["2022-03-14",88.59,89.8,86.54,87.4,1852400.0],["2022-03-15",88.38,89.29,86.34,87.57,2664000.0],["2022-03-16",89.24,90.98,88.15,90.97,2356900.0],["2022-03-17",89.78,91.34,89.41,91.05,2227200.0],["2022-03-18",91.09,91.64,90.11,91.09,2762300.0],["2022-03-21",91.22,91.71,89.74,90.27,1511400.0],["2022-03-22",91.09,92.29,90.69,91.58,1615900.0],["2022-03-23",90.4,91.32,89.15,89.33,1815500.0],["2022-03-24",89.24,90.06,88.66,90.06,1770500.0],["2022-03-25",90.45,90.45,88.65,90.24,1828600.0],["2022-03-28",90.69,90.97,89.19,89.7,1917400.0],["2022-03-29",91.18,93.86,91.18,93.35,2198200.0],["2022-03-30",92.72,94.21,92.02,92.77,1278700.0],["2022-03-31",92.5,93.52,91.45,91.52,2479100.0],["2022-04-01",92.0,92.8,91.09,91.73,1533000.0],["2022-04-04",92.09,92.54,91.35,92.25,1407300.0],["2022-04-05",92.32,92.8,90.35,90.92,1486100.0],["2022-04-06",89.94,90.37,88.63,89.0,1771600.0],["2022-04-07",88.22,88.67,85.55,86.77,2171800.0],["2022-04-08",87.09,87.68,86.07,86.44,1573400.0],["2022-04-11",86.01,87.61,85.6,86.63,2702400.0],["2022-04-12",87.04,88.52,85.62,85.93,1747800.0],["2022-04-13",85.64,87.16,85.64,86.4,1328900.0],["2022-04-14",86.62,87.37,85.45,85.56,1265600.0],["2022-04-18",85.42,86.37,85.14,85.64,1707900.0],["2022-04-19",85.81,87.37,85.69,86.46,3408500.0],["2022-04-20",86.95,88.59,86.63,87.63,2807900.0],["2022-04-21",88.73,89.76,86.34,86.54,1558500.0],["2022-04-22",86.43,86.52,84.41,84.57,2010900.0],["2022-04-25",83.64,84.87,82.84,84.66,2058800.0],["2022-04-26",83.81,84.02,82.63,82.64,1738100.0],["2022-04-27",82.93,84.23,82.62,82.93,1862500.0],["2022-04-28",84.08,85.97,83.3,85.61,1441700.0],["2022-04-29",85.02,85.99,82.87,83.04,2192100.0],["2022-05-02",83.52,84.09,80.43,82.44,1699400.0],["2022-05-03",82.3,84.26,81.88,83.58,1989900.0],["2022-05-04",83.4,85.58,82.22,85.57,2079600.0],["2022-05-05",84.32,85.96,81.19,81.77,2823500.0],["2022-05-06",81.45,83.11,80.21,81.22,2750600.0],["2022-05-09",80.5,81.75,78.96,79.51,2457600.0],["2022-05-10",80.36,81.04,77.16,78.54,2561200.0],["2022-05-11",78.55,79.81,77.56,78.09,2301300.0],["2022-05-12",77.72,78.66,76.97,78.33,2474100.0],["2022-05-13",79.29,81.19,78.73,80.8,2156400.0],["2022-05-16",80.59,80.86,79.04,79.83,2186700.0],["2022-05-17",81.56,82.71,80.77,82.65,2394600.0],["2022-05-18",81.26,82.33,78.56,79.01,2686800.0],["2022-05-19",78.31,80.98,78.28,79.91,2533700.0],["2022-05-20",81.13,81.21,77.56,78.97,2405400.0],["2022-05-23",80.05,80.65,78.3,80.27,1453500.0],["2022-05-24",79.58,79.74,76.35,78.82,2320500.0],["2022-05-25",78.24,80.49,78.23,79.28,2772000.0],["2022-05-26",79.95,82.31,79.65,81.93,2500100.0],["2022-05-27",82.71,84.33,82.52,84.05,1855200.0],["2022-05-31",83.52,83.87,82.39,82.84,3583500.0],["2022-06-01",83.16,83.16,79.54,79.59,2042900.0],["2022-06-02",79.6,82.49,79.44,82.49,1373100.0],["2022-06-03",81.24,81.31,79.39,79.9,1285900.0],["2022-06-06",80.68,81.3,80.09,80.73,1645800.0],["2022-06-07",80.07,80.75,79.42,80.67,2204800.0],["2022-06-08",79.89,80.25,77.9,78.35,1202100.0],["2022-06-09",77.5,77.58,75.1,75.16,1822500.0],["2022-06-10",73.8,74.5,72.92,73.35,1959600.0],["2022-06-13",71.13,71.81,69.44,70.0,2915800.0],["2022-06-14",70.13,71.12,69.76,70.58,2534200.0],["2022-06-15",71.51,72.39,70.48,71.4,2976400.0],["2022-06-16",68.27,69.6,67.68,68.15,2615800.0],["2022-06-17",68.92,70.87,68.39,70.16,5839400.0],["2022-06-21",71.28,71.76,70.02,71.04,3006900.0],["2022-06-22",70.15,71.81,70.0,71.13,2808700.0],["2022-06-23",71.53,72.09,71.18,71.77,1993200.0],["2022-06-24",72.35,73.54,71.89,73.13,4312100.0],["2022-06-27",73.47,74.62,72.71,73.87,1674700.0],["2022-06-28",74.67,75.43,73.3,73.46,1618300.0],["2022-06-29",73.4,73.78,72.38,73.68,2154600.0],["2022-06-30",72.69,75.05,71.98,73.61,1945100.0],["2022-07-01",73.18,75.83,73.18,75.69,1591600.0],["2022-07-05",74.45,76.47,74.13,76.47,1681900.0],["2022-07-06",76.78,77.31,75.27,75.37,2055200.0],["2022-07-07",75.83,76.44,75.15,76.03,1501900.0],["2022-07-08",75.5,76.33,75.17,75.85,1231400.0],["2022-07-11",75.2,76.25,75.2,75.74,856700.0],["2022-07-12",75.27,77.28,75.27,76.56,2029500.0],["2022-07-13",75.32,75.87,74.17,75.24,2285100.0],["2022-07-14",73.61,75.04,73.51,74.89,1995200.0],["2022-07-15",75.88,78.08,75.58,77.96,1831500.0],["2022-07-18",78.6,79.17,77.58,77.87,1907700.0],["2022-07-19",79.15,79.78,78.8,79.51,1458500.0],["2022-07-20",79.24,80.27,78.9,80.2,1273300.0],["2022-07-21",79.96,81.31,79.6,81.26,1594400.0],["2022-07-22",82.16,82.46,81.4,82.26,1412800.0],["2022-07-25",82.4,83.28,82.13,82.83,1472500.0],["2022-07-26",82.39,82.49,81.27,81.68,1586200.0],["2022-07-27",81.99,82.9,80.87,82.78,1605600.0],["2022-07-28",83.11,84.78,82.69,84.71,1137900.0],["2022-07-29",84.76,85.93,84.46,85.62,1502300.0],["2022-08-01",84.69,85.24,83.28,84.73,1340600.0],["2022-08-02",84.18,84.55,82.22,82.3,1741000.0],["2022-08-03",83.08,84.17,82.93,83.6,1467400.0],["2022-08-04",82.8,83.05,81.74,82.31,1489800.0],["2022-08-05",81.51,84.03,81.51,83.97,1459200.0],["2022-08-08",84.59,85.32,83.42,83.76,1138600.0],["2022-08-09",83.36,83.81,82.91,83.38,1455300.0],["2022-08-10",85.02,86.32,84.72,85.28,1182800.0],["2022-08-11",86.14,86.45,85.2,85.35,1281200.0],["2022-08-12",86.03,87.62,85.59,87.39,1285400.0],["2022-08-15",87.23,87.96,86.84,87.68,1301000.0],["2022-08-16",87.45,87.83,86.64,87.29,1000000.0],["2022-08-17",86.25,86.84,85.31,86.4,1097300.0],["2022-08-18",86.29,86.8,86.22,86.39,846100.0],["2022-08-19",85.75,86.0,84.72,84.92,998300.0],["2022-08-22",83.7,83.7,80.89,80.98,1221600.0],["2022-08-23",80.99,82.48,80.99,81.21,1643500.0],["2022-08-24",81.59,82.14,81.24,81.39,1311500.0],["2022-08-25",81.67,83.51,81.66,83.45,2210800.0],["2022-08-26",83.56,83.56,80.39,80.43,1098200.0],["2022-08-29",79.73,80.6,79.34,79.43,1114400.0],["2022-08-30",79.77,79.83,78.49,78.81,1103700.0],["2022-08-31",79.46,79.65,78.53,78.96,2930600.0],["2022-09-01",78.26,78.26,76.05,77.49,1299700.0],["2022-09-02",78.6,79.62,76.88,77.14,1172100.0],["2022-09-06",77.78,78.76,76.52,76.95,1350900.0],["2022-09-07",76.92,79.53,76.66,79.48,1502900.0],["2022-09-08",78.54,79.78,77.6,79.75,1484800.0],["2022-09-09",80.07,81.41,79.73,81.17,1013900.0],["2022-09-12",81.54,82.34,81.21,81.68,1278000.0],["2022-09-13",79.34,79.67,78.04,78.49,1648300.0],["2022-09-14",77.76,78.32,76.95,78.14,2159000.0],["2022-09-15",78.36,79.84,77.83,78.23,1509700.0],["2022-09-16",77.65,77.8,75.34,76.11,4168000.0],["2022-09-19",75.41,77.57,75.41,76.89,1817800.0],["2022-09-20",75.55,76.22,74.5,74.98,1576500.0],["2022-09-21",75.73,75.9,72.99,73.01,1367400.0],["2022-09-22",72.68,72.74,71.62,72.2,1504700.0],["2022-09-23",71.37,71.39,69.56,70.66,1785300.0],["2022-09-26",70.18,70.69,68.94,69.03,1764900.0],["2022-09-27",69.92,70.72,68.19,68.53,1232900.0],["2022-09-28",68.95,70.46,68.06,70.18,3108900.0],["2022-09-29",69.12,69.5,66.74,67.79,2064200.0],["2022-09-30",68.29,68.81,67.18,67.51,3475700.0],["2022-10-03",68.66,71.04,67.22,70.28,2378700.0],["2022-10-04",71.34,73.51,71.11,73.48,2188800.0],["2022-10-05",72.72,73.69,72.27,72.94,1676300.0],["2022-10-06",72.95,73.33,71.37,71.67,2015400.0],["2022-10-07",70.67,70.89,68.9,69.43,1554700.0],["2022-10-10",70.02,70.46,69.09,69.46,896200.0],["2022-10-11",69.15,70.23,68.45,69.25,1420400.0],["2022-10-12",69.19,69.19,68.01,68.52,1179900.0],["2022-10-13",66.95,69.52,66.31,69.41,2139200.0],["2022-10-14",70.49,70.62,67.4,67.54,1577100.0],["2022-10-17",69.16,70.42,69.16,69.79,1537500.0],["2022-10-18",71.55,71.79,69.58,70.27,1253700.0],["2022-10-19",68.98,69.16,67.73,67.83,1346500.0],["2022-10-20",67.81,68.8,67.31,67.77,1815900.0],["2022-10-21",67.27,69.35,66.89,69.31,1654600.0],["2022-10-24",69.82,70.46,69.33,69.82,1138200.0],["2022-10-25",70.0,72.23,70.0,71.96,1377600.0],["2022-10-26",72.0,73.69,71.62,72.65,1860900.0],["2022-10-27",72.0,72.0,67.78,70.27,3166600.0],["2022-10-28",69.12,71.26,68.83,70.75,2002800.0],["2022-10-31",70.41,71.9,70.28,70.94,3032300.0],["2022-11-01",72.11,73.15,71.28,72.78,2246600.0],["2022-11-02",72.2,73.59,69.85,69.85,3632100.0],["2022-11-03",68.89,70.03,68.07,68.84,1681100.0],["2022-11-04",69.77,72.19,69.51,70.76,1520700.0],["2022-11-07",71.75,71.81,70.45,71.17,1361700.0],["2022-11-08",71.21,72.36,70.56,71.35,1252100.0],["2022-11-09",70.75,71.25,69.55,70.1,1405700.0],["2022-11-10",73.24,77.4,73.24,77.22,2620300.0],["2022-11-11",78.17,79.97,77.95,78.83,2216900.0],["2022-11-14",78.23,78.62,75.13,75.22,1873600.0],["2022-11-15",76.92,77.42,74.98,75.56,1453100.0],["2022-11-16",75.0,76.06,74.95,75.66,1499400.0],["2022-11-17",74.11,74.55,72.82,74.48,1120300.0],["2022-11-18",76.21,76.21,74.7,75.3,1350900.0],["2022-11-21",75.0,76.03,74.93,75.26,850900.0],["2022-11-22",75.52,76.01,74.69,75.98,872400.0],["2022-11-23",75.68,76.85,75.65,76.78,925900.0],["2022-11-25",76.47,77.64,76.41,77.28,589000.0],["2022-11-28",76.41,76.95,74.95,75.09,1376600.0],["2022-11-29",74.93,76.53,74.7,76.46,1218800.0],["2022-11-30",76.29,79.79,75.49,79.6,3971500.0],["2022-12-01",80.08,80.83,79.18,79.54,1366200.0],["2022-12-02",78.63,79.6,78.47,79.25,1122900.0],["2022-12-05",78.37,78.53,77.12,77.73,1436100.0],["2022-12-06",78.0,78.06,76.38,76.84,1266700.0],["2022-12-07",76.45,77.41,76.06,76.34,1265300.0],["2022-12-08",76.77,77.61,75.71,76.12,1399100.0],["2022-12-09",75.79,76.69,75.67,75.84,1072000.0],["2022-12-12",75.97,76.55,75.16,76.5,1604100.0],["2022-12-13",79.42,80.47,78.67,79.86,2646900.0],["2022-12-14",79.39,80.4,78.24,79.41,2025800.0],["2022-12-15",78.04,79.1,77.13,77.44,1444700.0],["2022-12-16",76.03,76.65,75.39,75.8,4251500.0],["2022-12-19",75.77,76.7,74.8,75.01,1447100.0],["2022-12-20",74.82,75.76,74.56,74.87,1440800.0],["2022-12-21",75.54,77.14,75.53,76.62,1486700.0],["2022-12-22",75.94,76.0,74.6,75.68,1048900.0],["2022-12-23",75.28,76.67,75.15,76.67,675000.0],["2022-12-27",76.82,77.12,76.1,76.49,599500.0],["2022-12-28",76.6,76.91,75.38,75.41,746600.0],["2022-12-29",75.87,77.67,75.77,77.55,884900.0],["2022-12-30",76.72,77.32,76.09,76.96,1175600.0],["2023-01-03",78.04,79.31,77.47,78.44,1169100.0],["2023-01-04",79.57,80.2,79.19,79.72,1258500.0],["2023-01-05",78.78,79.34,77.59,78.43,1002900.0],["2023-01-06",78.99,81.28,78.37,80.92,1083800.0],["2023-01-09",81.47,82.84,80.8,81.76,1805800.0],["2023-01-10",81.27,83.02,80.81,82.73,1155700.0],["2023-01-11",83.33,85.01,83.14,84.83,1204700.0],["2023-01-12",85.56,85.97,84.5,85.63,1364400.0],["2023-01-13",84.58,86.52,84.45,86.11,1480700.0],["2023-01-17",86.02,86.42,84.52,84.7,1900600.0],["2023-01-18",85.05,85.52,83.3,83.61,1453100.0],["2023-01-19",82.85,83.9,82.2,83.39,1549600.0],["2023-01-20",83.33,84.46,82.36,84.29,1081400.0],["2023-01-23",84.62,85.25,83.7,85.07,804200.0],["2023-01-24",84.57,84.85,83.09,83.2,1097900.0],["2023-01-25",82.0,83.05,81.15,83.05,1123700.0],["2023-01-26",83.59,84.14,82.05,84.1,1311900.0],["2023-01-27",83.2,84.5,82.8,84.46,1170800.0],["2023-01-30",83.5,84.82,83.15,83.67,963200.0],["2023-01-31",83.64,85.55,83.5,85.51,1588200.0],["2023-02-01",84.83,85.71,82.98,85.17,1590500.0],["2023-02-02",86.08,89.48,85.73,88.54,1552300.0],["2023-02-03",87.06,87.99,86.39,87.14,1138500.0],["2023-02-06",85.76,86.64,85.02,85.63,936600.0],["2023-02-07",84.7,87.1,84.48,87.02,1077400.0],["2023-02-08",86.34,86.74,84.36,84.77,1413300.0],["2023-02-09",85.57,88.23,84.9,87.66,2499800.0],["2023-02-10",87.06,87.6,86.56,87.3,1503800.0],["2023-02-13",87.47,88.97,87.28,88.9,1039000.0],["2023-02-14",88.5,89.58,87.98,88.9,1149000.0],["2023-02-15",87.87,89.57,87.87,89.51,993100.0],["2023-02-16",87.95,89.13,87.84,88.5,1221200.0],["2023-02-17",88.3,88.97,87.26,88.76,1328200.0],["2023-02-21",87.61,87.88,85.52,85.79,1663700.0],["2023-02-22",86.24,86.65,85.42,85.94,1695200.0],["2023-02-23",86.06,87.2,85.2,86.85,1645100.0],["2023-02-24",85.98,85.98,84.08,84.99,1206700.0],["2023-02-27",86.51,86.93,84.73,85.19,1063300.0],["2023-02-28",85.04,86.04,84.46,85.14,2430400.0],["2023-03-01",84.6,85.05,83.93,84.39,1183300.0],["2023-03-02",83.64,84.33,82.12,84.22,1664000.0],["2023-03-03",85.01,86.0,84.74,85.92,1127800.0],["2023-03-06",86.25,86.56,84.82,85.14,1092700.0],["2023-03-07",84.71,85.09,82.63,83.02,949600.0],["2023-03-08",82.91,83.47,82.35,83.36,1129100.0],["2023-03-09",83.27,83.41,81.24,81.5,1388400.0],["2023-03-10",81.0,81.16,77.46,78.39,1263000.0],["2023-03-13",77.14,77.89,75.18,75.37,2570200.0],["2023-03-14",77.28,77.73,74.88,75.77,2322200.0],["2023-03-15",73.75,74.9,72.96,73.91,2378100.0],["2023-03-16",73.03,75.95,72.36,75.56,2184900.0],["2023-03-17",75.26,75.42,73.8,73.87,3344300.0],["2023-03-20",74.42,75.55,74.05,74.76,1795000.0],["2023-03-21",75.96,76.1,74.76,75.17,1871700.0],["2023-03-22",74.79,75.11,71.06,71.21,2886800.0],["2023-03-23",71.72,72.61,68.65,68.91,3390300.0],["2023-03-24",67.88,68.92,66.43,68.86,3763700.0],["2023-03-27",69.97,70.47,68.47,69.37,1845900.0],["2023-03-28",68.41,69.33,67.92,68.45,1711000.0],["2023-03-29",69.59,69.85,68.85,69.41,2539800.0],["2023-03-30",70.62,71.2,70.36,70.84,1606500.0],["2023-03-31",71.22,72.98,70.97,72.81,2348000.0],["2023-04-03",72.53,73.24,71.74,72.77,2215300.0],["2023-04-04",73.11,73.17,70.62,70.91,2422500.0],["2023-04-05",70.23,70.94,69.49,70.08,2099000.0],["2023-04-06",69.87,70.39,69.57,70.31,1432400.0],["2023-04-10",69.75,70.17,68.9,69.95,1179000.0],["2023-04-11",70.33,71.19,70.05,70.46,1205200.0],["2023-04-12",71.41,71.43,69.75,69.84,1498700.0],["2023-04-13",70.11,70.79,69.43,70.75,1172300.0],["2023-04-14",71.27,71.7,69.59,70.82,1600000.0],["2023-04-17",70.79,72.45,70.69,72.29,1397900.0],["2023-04-18",72.5,72.89,71.61,71.98,2442200.0],["2023-04-19",71.49,72.46,71.42,72.25,976900.0],["2023-04-20",71.48,72.37,71.38,72.24,1849500.0],["2023-04-21",72.75,73.0,71.64,71.86,2504300.0],["2023-04-24",71.52,71.77,70.41,71.07,1226900.0],["2023-04-25",70.31,70.69,69.97,70.48,1557900.0],["2023-04-26",70.35,71.02,69.46,69.94,1691200.0],["2023-04-27",72.05,76.99,70.87,76.14,3368400.0],["2023-04-28",75.95,77.82,75.81,76.66,2075400.0],["2023-05-01",76.46,77.9,76.21,76.4,1591000.0],["2023-05-02",75.76,76.35,72.48,75.1,2634400.0],["2023-05-03",75.62,76.26,73.84,74.09,1837400.0],["2023-05-04",73.65,74.63,72.18,73.66,1764300.0],["2023-05-05",74.68,74.7,73.55,74.55,1671300.0],["2023-05-08",74.31,74.44,72.4,73.14,1492500.0],["2023-05-09",72.13,73.52,71.45,73.38,1780700.0],["2023-05-10",74.22,74.39,73.1,73.81,2075400.0],["2023-05-11",73.4,73.75,72.96,73.64,1296600.0],["2023-05-12",73.96,74.22,72.62,73.1,1317500.0],["2023-05-15",73.43,74.31,72.9,74.16,1005500.0],["2023-05-16",73.9,74.25,73.27,73.57,2789900.0],["2023-05-17",74.2,75.42,73.25,75.36,1647200.0],["2023-05-18",75.21,76.92,74.81,76.81,1634500.0],["2023-05-19",77.44,78.06,76.26,77.28,3568900.0],["2023-05-22",77.2,78.58,77.0,78.06,2573500.0],["2023-05-23",77.95,78.45,76.06,76.13,2285700.0],["2023-05-24",75.36,75.75,74.13,74.51,2087500.0],["2023-05-25",75.07,75.36,73.92,74.97,1566100.0],["2023-05-26",75.0,75.75,74.15,75.57,1124800.0],["2023-05-30",76.14,76.44,74.88,75.05,1951800.0],["2023-05-31",74.54,75.4,73.92,74.92,4538100.0],["2023-06-01",74.76,75.18,73.96,75.02,1245500.0],["2023-06-02",76.45,78.01,75.51,77.13,1444100.0],["2023-06-05",76.86,77.11,75.68,76.05,1570300.0],["2023-06-06",76.28,77.61,76.04,77.6,899800.0],["2023-06-07",78.25,80.19,77.85,79.94,1900100.0],["2023-06-08",79.96,80.14,77.59,78.63,1371100.0],["2023-06-09",78.75,79.33,78.31,78.94,966700.0],["2023-06-12",78.84,79.08,77.73,78.35,946600.0],["2023-06-13",78.5,79.51,78.41,79.24,1113400.0],["2023-06-14",79.71,80.25,77.96,78.39,1505900.0],["2023-06-15",77.75,78.7,76.69,78.67,1870600.0],["2023-06-16",79.04,79.24,77.48,77.81,3409400.0],["2023-06-20",77.29,77.99,76.45,76.94,1903400.0],["2023-06-21",76.36,77.14,76.15,76.72,1286800.0],["2023-06-22",76.72,76.72,75.8,76.24,1595500.0],["2023-06-23",74.99,75.28,74.31,75.23,5379100.0],["2023-06-26",75.72,76.86,75.39,75.56,2116000.0],["2023-06-27",75.87,78.23,75.43,77.97,1377300.0],["2023-06-28",77.91,78.55,77.16,78.47,1543300.0],["2023-06-29",78.15,80.48,78.0,80.3,1820000.0],["2023-06-30",81.3,81.51,79.77,80.71,2742500.0],["2023-07-03",80.53,82.35,80.5,81.8,1063600.0],["2023-07-05",81.22,82.43,80.89,81.97,1391900.0],["2023-07-06",81.02,82.06,80.21,81.9,1799600.0],["2023-07-07",81.3,82.98,81.15,81.87,1710200.0],["2023-07-10",81.58,83.36,81.39,83.34,1287100.0],["2023-07-11",84.0,84.52,83.78,83.8,2263900.0],["2023-07-12",85.18,86.54,85.02,86.43,2520100.0],["2023-07-13",86.53,88.49,86.53,88.3,1787700.0],["2023-07-14",87.84,88.22,86.75,86.99,1317200.0],["2023-07-17",86.92,88.4,86.55,88.14,1128600.0],["2023-07-18",88.07,88.96,88.06,88.5,1101400.0],["2023-07-19",88.85,89.23,88.19,88.91,1221100.0],["2023-07-20",88.92,89.05,87.61,87.95,1895700.0],["2023-07-21",88.44,88.44,87.28,87.72,1391700.0],["2023-07-24",87.85,88.55,87.19,87.24,1958800.0],["2023-07-25",86.94,88.51,86.65,88.11,1266700.0],["2023-07-26",87.82,88.96,87.46,88.36,1359700.0],["2023-07-27",87.53,88.24,82.76,83.25,2636100.0],["2023-07-28",83.79,84.49,82.32,82.4,1916200.0],["2023-07-31",82.39,83.72,82.39,83.31,1372800.0],["2023-08-01",81.58,83.42,81.48,83.01,1750300.0],["2023-08-02",82.32,83.81,81.76,83.43,1355700.0],["2023-08-03",82.65,84.23,82.37,83.61,1453700.0],["2023-08-04",83.33,84.83,82.93,83.92,1680300.0],["2023-08-07",83.96,85.03,83.96,84.94,1057200.0],["2023-08-08",83.75,85.36,83.59,85.05,915000.0],["2023-08-09",85.08,85.44,84.0,84.08,994900.0],["2023-08-10",84.91,85.8,84.11,84.3,1712100.0],["2023-08-11",83.71,84.94,83.43,84.53,813900.0],["2023-08-14",84.05,84.7,83.87,84.65,1144900.0],["2023-08-15",83.54,84.1,82.51,83.28,1123300.0],["2023-08-16",83.03,84.04,82.34,82.37,1002500.0],["2023-08-17",82.5,83.54,82.12,82.26,1397000.0],["2023-08-18",81.34,82.74,81.34,82.29,1403400.0],["2023-08-21",82.56,82.96,80.59,81.49,985700.0],["2023-08-22",82.03,82.58,80.86,80.95,1171400.0],["2023-08-23",81.52,83.36,81.23,83.17,1047000.0],["2023-08-24",83.43,84.28,82.68,83.56,1204800.0],["2023-08-25",83.99,84.19,82.54,82.58,848100.0],["2023-08-28",83.07,84.91,82.9,84.59,911700.0],["2023-08-29",84.32,85.93,84.07,85.7,1028300.0],["2023-08-30",85.49,85.56,84.46,84.68,1239500.0],["2023-08-31",85.06,85.92,84.91,85.05,2113000.0],["2023-09-01",85.42,86.54,85.32,86.02,968800.0],["2023-09-05",85.7,86.0,85.06,85.87,1368400.0],["2023-09-06",86.0,86.97,85.54,85.84,1617500.0],["2023-09-07",85.36,85.53,84.15,85.0,1867800.0],["2023-09-08",84.97,85.96,84.89,85.24,1374000.0],["2023-09-11",85.61,86.4,85.11,85.36,2130000.0],["2023-09-12",85.24,85.74,83.81,84.76,1918100.0],["2023-09-13",84.88,85.63,77.71,79.07,4901000.0],["2023-09-14",79.65,79.99,78.05,79.75,4462800.0],["2023-09-15",79.6,79.66,78.12,78.42,3097700.0],["2023-09-18",78.23,79.6,78.04,78.93,1148300.0],["2023-09-19",79.01,79.85,77.59,78.38,1349200.0],["2023-09-20",79.01,79.69,77.93,78.09,1121100.0],["2023-09-21",77.57,77.78,75.15,75.18,1456600.0],["2023-09-22",75.18,76.19,74.76,75.17,1108600.0],["2023-09-25",74.95,75.88,74.63,74.98,1239600.0],["2023-09-26",74.41,74.97,73.45,73.67,1971400.0],["2023-09-27",73.88,74.25,72.12,73.49,2508900.0],["2023-09-28",73.83,74.12,73.06,73.3,1659800.0],["2023-09-29",74.19,74.85,73.57,73.86,2080700.0],["2023-10-02",72.69,73.55,71.83,73.03,2295200.0],["2023-10-03",72.36,72.81,70.83,71.33,1402900.0],["2023-10-04",71.47,71.91,70.35,71.17,1449500.0],["2023-10-05",71.1,72.3,70.72,72.29,1170800.0],["2023-10-06",71.72,73.42,71.02,72.78,836300.0],["2023-10-09",72.05,73.24,71.91,72.7,1226900.0],["2023-10-10",72.73,73.58,72.51,73.17,1289200.0],["2023-10-11",73.85,74.42,73.24,73.85,703100.0],["2023-10-12",73.65,73.82,71.93,72.3,1008000.0],["2023-10-13",72.67,72.8,71.25,71.45,1290300.0],["2023-10-16",72.26,72.62,71.48,72.43,1039100.0],["2023-10-17",71.31,72.82,71.31,71.51,1150100.0],["2023-10-18",70.89,71.32,69.27,69.8,1406500.0],["2023-10-19",69.64,70.16,68.3,68.32,1617500.0],["2023-10-20",68.49,68.49,66.98,67.49,1894800.0],["2023-10-23",66.76,67.76,66.64,66.85,1358300.0],["2023-10-24",67.12,68.13,66.63,66.83,2044300.0],["2023-10-25",66.2,66.69,64.81,65.76,1513800.0],["2023-10-26",65.95,67.03,65.84,66.46,2071300.0],["2023-10-27",65.95,66.25,64.63,66.15,2823700.0],["2023-10-30",66.61,68.14,66.12,67.5,2468700.0],["2023-10-31",67.86,70.11,67.81,69.34,4145700.0],["2023-11-01",69.53,70.41,68.72,70.19,2703200.0],["2023-11-02",71.82,72.78,71.09,71.7,2364000.0],["2023-11-03",73.41,76.73,73.16,76.01,2333900.0],["2023-11-06",75.67,76.0,74.37,75.12,1326000.0],["2023-11-07",74.75,74.78,73.89,74.32,1626000.0],["2023-11-08",74.59,74.71,73.66,73.93,1297800.0],["2023-11-09",74.43,74.7,72.01,72.05,1598200.0],["2023-11-10",72.4,73.72,71.96,73.49,893200.0],["2023-11-13",72.85,73.5,72.1,73.32,1184900.0],["2023-11-14",76.32,80.03,75.1,77.94,3432700.0],["2023-11-15",77.82,79.23,77.55,78.6,2055800.0],["2023-11-16",78.64,78.98,77.37,78.05,1832500.0],["2023-11-17",79.0,79.0,77.44,78.14,1844900.0],["2023-11-20",78.11,78.27,77.42,78.12,1144600.0],["2023-11-21",77.57,78.66,76.63,77.9,1217000.0],["2023-11-22",78.76,78.97,78.16,78.46,758200.0],["2023-11-24",78.28,79.02,77.97,79.01,337000.0],["2023-11-27",78.79,79.5,78.36,79.0,1687600.0],["2023-11-28",78.7,79.43,78.24,79.03,991300.0],["2023-11-29",79.85,80.74,79.05,79.38,1155500.0],["2023-11-30",79.46,79.46,78.18,78.96,3019200.0],["2023-12-01",79.17,81.56,78.98,81.41,1875300.0],["2023-12-04",80.59,82.31,80.59,82.18,1964400.0],["2023-12-05",81.58,81.96,80.61,81.11,1514600.0],["2023-12-06",81.68,83.36,81.32,81.45,1574200.0],["2023-12-07",81.59,82.8,80.97,82.66,1291600.0],["2023-12-08",82.52,82.96,81.83,82.69,1084600.0],["2023-12-11",82.43,83.54,81.99,82.25,1613400.0],["2023-12-12",82.59,82.81,81.62,82.3,1685900.0],["2023-12-13",82.53,86.89,82.02,86.1,1712200.0],["2023-12-14",88.0,91.08,87.48,91.07,3160100.0],["2023-12-15",90.78,91.94,90.48,91.12,4758200.0],["2023-12-18",91.74,91.74,90.13,91.48,2310900.0],["2023-12-19",92.29,92.65,90.28,90.41,2233400.0],["2023-12-20",89.81,91.17,89.34,89.74,1929500.0],["2023-12-21",91.08,91.74,90.1,91.51,1111400.0],["2023-12-22",91.59,92.08,91.25,91.95,833600.0],["2023-12-26",92.29,93.03,91.94,92.61,539900.0],["2023-12-27",92.73,93.65,92.28,93.64,805500.0],["2023-12-28",93.59,94.27,93.21,93.82,732300.0],["2023-12-29",93.48,93.78,93.0,93.09,1223200.0],["2024-01-02",92.42,93.34,91.87,93.22,1460800.0],["2024-01-03",90.98,91.55,88.7,89.05,2215600.0],["2024-01-04",88.52,89.12,87.11,87.42,1579300.0],["2024-01-05",86.78,88.2,86.29,87.05,1594000.0],["2024-01-08",87.14,88.21,86.92,88.18,1624400.0],["2024-01-09",87.01,87.27,86.27,86.72,1307100.0],["2024-01-10",87.04,87.04,85.83,86.65,1753100.0],["2024-01-11",86.2,86.4,84.31,84.86,1958700.0],["2024-01-12",85.79,85.9,84.54,85.26,1542300.0],["2024-01-16",84.08,85.6,84.08,85.43,1927700.0],["2024-01-17",83.92,85.06,82.99,83.6,952800.0],["2024-01-18",83.84,84.77,83.05,84.32,1115000.0],["2024-01-19",84.81,85.74,83.55,85.51,1509700.0],["2024-01-22",86.11,87.82,85.3,87.41,1324000.0],["2024-01-23",88.29,88.83,86.37,86.42,990600.0],["2024-01-24",87.56,87.68,85.7,85.85,887200.0],["2024-01-25",87.12,87.21,86.04,86.75,1194800.0],["2024-01-26",86.87,87.25,86.22,86.27,1330900.0],["2024-01-29",86.1,87.91,85.62,87.87,1478400.0],["2024-01-30",86.74,87.66,86.49,86.69,965200.0],["2024-01-31",86.62,88.3,86.02,86.31,1476200.0],["2024-02-01",86.08,86.94,84.3,86.19,2176600.0],["2024-02-02",84.88,85.59,83.36,85.0,1803000.0],["2024-02-05",83.76,83.96,82.75,83.34,1280000.0],["2024-02-06",83.26,84.66,83.22,84.19,1376200.0],["2024-02-07",84.77,84.77,83.31,83.94,1639400.0],["2024-02-08",83.98,86.1,83.42,85.96,1712300.0],["2024-02-09",85.9,86.64,84.76,86.55,1392000.0],["2024-02-12",86.86,88.42,86.59,88.28,1713100.0],["2024-02-13",85.54,85.69,84.21,85.14,1613000.0],["2024-02-14",86.08,87.37,85.09,86.89,1771000.0],["2024-02-15",92.51,96.0,92.44,94.3,5906900.0],["2024-02-16",93.66,94.68,92.49,93.13,2666900.0],["2024-02-20",92.24,92.83,90.72,90.97,2487000.0],["2024-02-21",90.92,91.3,89.72,90.46,1751000.0],["2024-02-22",90.83,93.18,90.58,91.53,3786200.0],["2024-02-23",91.38,91.51,89.84,90.11,1686300.0],["2024-02-26",89.55,90.66,89.13,89.95,1340700.0],["2024-02-27",90.83,91.36,90.19,90.88,1371400.0],["2024-02-28",89.93,91.65,89.88,91.2,1222400.0],["2024-02-29",92.42,92.64,90.86,91.89,3579000.0],["2024-03-01",91.44,93.26,90.97,92.98,1561100.0],["2024-03-04",92.36,92.64,91.27,92.16,1471100.0],["2024-03-05",91.63,92.56,91.34,91.88,1453100.0],["2024-03-06",94.17,94.89,91.61,92.3,1166800.0],["2024-03-07",93.01,93.39,91.93,92.86,1539900.0],["2024-03-08",93.9,95.47,93.79,94.37,1430100.0],["2024-03-11",93.79,94.58,92.5,93.45,1461100.0],["2024-03-12",93.36,93.79,92.37,93.74,1406200.0],["2024-03-13",93.54,94.53,93.1,94.17,1570500.0],["2024-03-14",93.86,94.1,92.25,93.28,1789700.0],["2024-03-15",92.18,93.42,92.15,93.21,3306700.0],["2024-03-18",93.98,94.2,92.85,93.05,1121400.0],["2024-03-19",92.92,93.71,92.66,93.48,1476400.0],["2024-03-20",92.98,95.91,92.98,95.64,1271700.0],["2024-03-21",96.04,98.64,95.88,98.12,1845200.0],["2024-03-22",98.29,98.65,96.4,96.59,1294100.0],["2024-03-25",96.69,96.97,95.4,95.71,1251200.0],["2024-03-26",96.14,96.91,95.52,95.9,1366800.0],["2024-03-27",96.71,97.48,96.21,96.84,1350400.0],["2024-03-28",97.31,98.06,97.18,97.24,1717200.0],["2024-04-01",97.01,97.18,94.87,94.98,1183500.0],["2024-04-02",93.9,94.51,93.11,94.35,1139300.0],["2024-04-03",94.17,96.06,93.9,95.43,1308200.0],["2024-04-04",97.0,97.35,95.08,95.46,810500.0],["2024-04-05",94.99,96.53,94.87,96.14,1075400.0],["2024-04-08",96.86,96.92,96.15,96.51,923000.0],["2024-04-09",96.57,96.94,94.81,96.2,1300900.0],["2024-04-10",93.66,93.66,90.68,91.33,1664500.0],["2024-04-11",91.45,91.67,90.07,90.68,1629300.0],["2024-04-12",89.86,90.22,88.88,89.39,1629800.0],["2024-04-15",90.55,90.55,86.75,86.99,1913200.0],["2024-04-16",86.53,86.79,84.71,85.5,2645500.0],["2024-04-17",85.77,86.1,84.92,85.14,1399900.0],["2024-04-18",85.23,86.06,84.69,85.14,1528100.0],["2024-04-19",85.14,85.54,84.33,84.9,1780800.0],["2024-04-22",85.42,86.43,84.64,86.04,1778900.0],["2024-04-23",86.35,87.86,86.26,87.11,2304400.0],["2024-04-24",87.49,87.49,85.95,86.77,988900.0],["2024-04-25",85.78,87.1,84.82,87.02,1629800.0],["2024-04-26",87.23,88.21,87.15,87.33,1083100.0],["2024-04-29",88.24,88.75,87.43,87.94,1020600.0],["2024-04-30",86.99,88.28,86.71,86.89,1845200.0],["2024-05-01",86.94,87.88,85.74,86.27,1328000.0],["2024-05-02",87.31,87.52,86.22,86.79,2217000.0],["2024-05-03",86.21,89.12,85.3,86.61,2301100.0],["2024-05-06",86.49,87.09,85.31,86.32,2521700.0],["2024-05-07",87.0,87.73,86.43,86.51,2097700.0],["2024-05-08",85.62,86.66,85.42,86.5,1249900.0],["2024-05-09",86.77,87.61,86.57,87.44,1466100.0],["2024-05-10",87.64,90.47,87.24,90.22,2055000.0],["2024-05-13",90.76,90.93,88.11,88.13,1178200.0],["2024-05-14",89.0,89.71,88.45,88.72,1360500.0],["2024-05-15",90.0,92.3,89.36,92.26,1934300.0],["2024-05-16",92.49,93.4,91.86,92.05,2354000.0],["2024-05-17",91.87,92.08,90.86,91.27,1472200.0],["2024-05-20",90.94,90.94,89.76,90.19,1306800.0],["2024-05-21",90.0,90.7,89.95,90.42,1732000.0],["2024-05-22",90.32,90.73,89.43,89.61,1430000.0],["2024-05-23",89.75,90.07,87.51,87.65,1224100.0],["2024-05-24",87.98,88.18,87.28,87.5,999500.0],["2024-05-28",87.84,88.22,86.58,86.76,1387400.0],["2024-05-29",85.69,86.41,85.09,86.08,952900.0],["2024-05-30",86.52,87.35,86.09,86.88,1099200.0],["2024-05-31",87.48,88.17,86.59,88.07,4518100.0],["2024-06-03",88.64,88.72,86.41,86.59,1760700.0],["2024-06-04",86.26,86.76,85.42,85.64,1567800.0],["2024-06-05",85.88,86.85,84.95,86.42,1431700.0],["2024-06-06",86.02,86.59,85.4,86.0,3078100.0],["2024-06-07",84.77,85.82,84.24,85.63,1694100.0],["2024-06-10",84.99,87.68,84.68,87.62,1970700.0],["2024-06-11",86.92,87.5,86.43,87.14,1142800.0],["2024-06-12",89.52,90.54,88.89,89.02,1073900.0],["2024-06-13",88.77,89.32,88.0,89.04,1540200.0],["2024-06-14",88.2,88.69,86.55,86.9,2163000.0],["2024-06-17",86.56,87.65,86.09,87.37,1432400.0],["2024-06-18",88.01,88.93,87.51,88.67,1528200.0],["2024-06-20",88.67,90.6,88.44,90.18,2281000.0],["2024-06-21",90.79,90.79,89.9,90.38,3746700.0],["2024-06-24",91.04,91.32,89.07,89.26,1943300.0],["2024-06-25",88.96,89.2,86.88,88.3,1381400.0],["2024-06-26",87.62,88.26,87.1,88.17,1382100.0],["2024-06-27",88.37,89.34,87.55,88.5,1457500.0],["2024-06-28",89.09,90.0,88.28,89.11,2258600.0],["2024-07-01",88.77,88.78,85.83,85.97,1523200.0],["2024-07-02",86.07,87.09,85.74,87.08,876200.0],["2024-07-03",87.01,87.98,86.46,87.39,578600.0],["2024-07-05",86.95,87.48,86.19,87.21,1073100.0],["2024-07-08",87.27,88.56,87.25,88.36,1093600.0],["2024-07-09",87.81,89.35,87.81,88.77,1008100.0],["2024-07-10",88.93,90.02,88.32,89.95,787600.0],["2024-07-11",91.5,93.86,91.19,93.12,1507500.0],["2024-07-12",93.98,95.48,93.31,94.65,1135500.0],["2024-07-15",94.65,96.31,94.65,95.85,1483000.0],["2024-07-16",96.58,97.9,96.14,97.23,2429600.0],["2024-07-17",96.66,98.36,96.66,97.92,1386400.0],["2024-07-18",97.48,99.56,96.59,97.09,1523800.0],["2024-07-19",97.48,97.89,96.85,97.83,1478200.0],["2024-07-22",97.84,98.83,96.38,98.77,1319800.0],["2024-07-23",98.36,100.27,98.36,99.16,1659300.0],["2024-07-24",98.91,99.85,97.85,98.3,1962700.0],["2024-07-25",104.07,110.55,103.05,107.43,4433600.0],["2024-07-26",110.0,112.21,108.57,110.55,3578200.0],["2024-07-29",110.9,112.24,109.88,110.54,2471900.0],["2024-07-30",110.71,112.13,110.26,112.0,1968700.0],["2024-07-31",112.17,114.51,110.83,112.71,2083200.0],["2024-08-01",112.9,113.53,110.77,112.39,2205900.0],["2024-08-02",111.31,111.88,108.79,110.38,1810200.0],["2024-08-05",108.96,109.44,106.13,106.62,2224100.0],["2024-08-06",105.98,110.36,105.17,108.12,2186000.0],["2024-08-07",109.19,110.22,106.15,106.32,1970800.0],["2024-08-08",107.15,109.36,106.27,108.68,1291100.0],["2024-08-09",109.06,110.1,107.93,109.14,858400.0],["2024-08-12",108.89,109.04,107.54,107.87,940300.0],["2024-08-13",108.75,110.76,107.86,110.35,1069300.0],["2024-08-14",110.58,111.47,109.5,110.49,1217000.0],["2024-08-15",111.41,112.12,110.38,110.57,1026500.0],["2024-08-16",111.6,111.92,110.89,111.73,1455600.0],["2024-08-19",111.83,112.64,111.25,112.5,788600.0],["2024-08-20",112.17,112.67,110.76,111.5,1278600.0],["2024-08-21",111.81,112.49,110.82,112.24,920700.0],["2024-08-22",112.12,113.16,111.75,112.85,795700.0],["2024-08-23",113.86,117.65,113.54,117.03,1649500.0],["2024-08-26",117.49,118.39,116.54,116.72,951500.0],["2024-08-27",115.62,116.43,115.21,115.34,993000.0],["2024-08-28",115.36,116.31,114.79,115.11,989500.0],["2024-08-29",115.46,115.73,114.1,114.62,1119100.0],["2024-08-30",115.49,115.89,114.28,115.14,2789200.0],["2024-09-03",114.67,116.1,114.48,115.66,1705000.0],["2024-09-04",115.65,116.66,114.67,114.79,1406900.0],["2024-09-05",114.98,115.34,113.76,114.15,1574500.0],["2024-09-06",114.06,115.24,112.38,113.55,1659600.0],["2024-09-09",113.78,115.56,112.49,115.26,1514600.0],["2024-09-10",115.39,117.04,114.71,116.8,1239900.0],["2024-09-11",115.37,117.41,113.93,117.12,1636900.0],["2024-09-12",117.11,117.96,116.17,117.48,1344700.0],["2024-09-13",118.0,119.18,117.1,118.66,1289400.0],["2024-09-16",119.13,120.52,117.91,119.5,1108700.0],["2024-09-17",119.76,120.79,117.97,118.17,1763200.0],["2024-09-18",118.8,121.23,117.85,120.35,1583200.0],["2024-09-19",122.0,122.59,120.7,122.49,1831100.0],["2024-09-20",121.27,122.29,120.75,121.6,3501700.0],["2024-09-23",122.14,122.83,120.84,121.81,1203300.0],["2024-09-24",121.81,123.59,121.17,123.36,1380900.0],["2024-09-25",123.5,124.06,121.73,122.36,2044300.0],["2024-09-26",123.14,123.82,122.06,123.48,1781600.0],["2024-09-27",124.1,124.15,122.89,123.17,1817300.0],["2024-09-30",123.17,124.84,122.53,124.48,1785100.0],["2024-10-01",124.82,124.97,121.74,123.75,1323100.0],["2024-10-02",122.81,125.43,122.57,124.99,1862400.0],["2024-10-03",124.55,125.22,122.12,122.52,1539100.0],["2024-10-04",122.74,122.89,120.54,120.84,1086800.0],["2024-10-07",120.13,120.45,118.24,119.22,1240700.0],["2024-10-08",120.0,121.93,119.7,121.03,1529200.0],["2024-10-09",120.48,121.81,120.25,120.9,968200.0],["2024-10-10",119.73,120.66,119.05,119.51,1449600.0],["2024-10-11",120.22,122.13,120.15,121.93,881100.0],["2024-10-14",121.24,122.39,120.9,122.09,915600.0],["2024-10-15",122.95,123.81,122.39,122.77,1620200.0],["2024-10-16",122.49,124.57,122.08,124.37,1210400.0],["2024-10-17",124.16,125.68,122.83,124.93,2472300.0],["2024-10-18",125.5,125.98,124.66,125.68,1509700.0],["2024-10-21",124.99,126.01,123.38,123.52,1905400.0],["2024-10-22",123.16,123.92,122.64,122.73,1155400.0],["2024-10-23",121.97,123.37,121.16,123.12,1870100.0],["2024-10-24",130.63,136.06,129.0,133.5,4569400.0],["2024-10-25",134.66,134.9,131.61,132.54,2186400.0],["2024-10-28",132.78,133.41,131.34,131.59,2427800.0],["2024-10-29",131.2,131.52,129.44,130.91,3557600.0],["2024-10-30",130.88,133.65,130.88,132.02,1462900.0],["2024-10-31",130.81,132.16,130.1,130.97,2110000.0],["2024-11-01",131.93,132.71,130.08,130.18,1186000.0],["2024-11-04",130.3,132.45,130.3,131.54,1083700.0],["2024-11-05",130.73,134.72,130.29,134.72,980700.0],["2024-11-06",136.5,136.92,127.91,129.4,2593300.0],["2024-11-07",129.84,132.71,129.84,132.05,2418400.0],["2024-11-08",132.75,137.09,131.19,136.08,1691100.0],["2024-11-11",136.73,137.93,135.41,135.8,2074700.0],["2024-11-12",135.0,136.77,133.73,133.8,1555900.0],["2024-11-13",135.39,136.4,134.76,135.55,1611500.0],["2024-11-14",134.35,135.11,131.3,132.0,2456200.0],["2024-11-15",131.34,132.42,130.02,130.23,1660300.0],["2024-11-18",129.66,132.84,129.19,132.67,1872900.0],["2024-11-19",131.8,133.42,130.96,132.16,1901400.0],["2024-11-20",131.25,131.97,130.11,131.78,1462200.0],["2024-11-21",132.73,132.77,131.49,131.65,2095500.0],["2024-11-22",134.31,135.72,132.66,135.43,2330500.0],["2024-11-25",136.78,140.97,135.55,138.69,4553600.0],["2024-11-26",139.49,141.05,138.93,140.43,2216600.0],["2024-11-27",141.11,142.0,140.3,140.71,1734800.0],["2024-11-29",140.09,141.41,139.0,139.99,1344200.0],["2024-12-02",140.12,140.46,137.75,138.39,1970900.0],["2024-12-03",138.35,138.59,136.88,137.13,1524400.0],["2024-12-04",135.88,137.79,133.57,137.75,2167600.0],["2024-12-05",137.29,138.0,135.97,136.42,1382400.0],["2024-12-06",138.35,139.7,137.66,137.88,1148400.0],["2024-12-09",137.66,138.53,136.23,137.29,1421500.0],["2024-12-10",136.69,138.96,135.54,135.88,1548200.0],["2024-12-11",137.3,138.8,136.86,137.66,2307400.0],["2024-12-12",137.14,140.7,136.92,139.69,2180800.0],["2024-12-13",138.78,139.98,136.01,137.3,2045000.0],["2024-12-16",139.0,139.94,137.74,137.93,2648400.0],["2024-12-17",137.0,137.76,135.52,135.83,2254700.0],["2024-12-18",136.0,136.91,128.59,128.92,2517800.0],["2024-12-19",129.66,131.33,125.38,125.65,2481500.0],["2024-12-20",126.71,130.25,126.4,129.16,6110200.0],["2024-12-23",127.36,130.68,127.0,130.51,1606800.0],["2024-12-24",130.12,132.09,129.79,131.92,1026000.0],["2024-12-26",131.12,132.3,131.0,132.0,775800.0],["2024-12-27",130.81,132.17,130.19,130.63,975800.0],["2024-12-30",129.74,131.1,128.57,130.27,1083500.0],["2024-12-31",130.99,131.88,130.2,131.29,1609400.0],["2025-01-02",132.02,132.2,128.78,129.9,1229800.0],["2025-01-03",130.19,131.88,129.47,131.5,1155800.0],["2025-01-06",131.55,133.92,131.38,132.39,1546000.0],["2025-01-07",132.56,133.57,128.34,128.64,1658900.0],["2025-01-08",128.65,130.0,127.44,129.78,1593900.0],["2025-01-10",127.0,127.37,120.26,123.67,2800700.0],["2025-01-13",123.0,123.65,121.24,123.56,1930100.0],["2025-01-14",126.69,127.14,124.19,124.91,1527800.0],["2025-01-15",131.88,132.8,130.29,131.3,2118200.0],["2025-01-16",131.0,135.44,130.76,134.75,1660700.0],["2025-01-17",135.71,137.25,134.41,136.91,2146100.0],["2025-01-21",138.83,141.13,138.5,140.94,2028000.0],["2025-01-22",140.46,141.25,138.92,139.44,2219900.0],["2025-01-23",139.21,141.35,138.74,141.02,1668300.0],["2025-01-24",139.95,141.77,138.31,141.13,1554900.0],["2025-01-27",140.55,143.57,140.28,143.12,1522300.0],["2025-01-28",142.87,143.69,142.03,142.6,1960200.0],["2025-01-29",143.09,143.73,141.36,141.64,2568900.0],["2025-01-30",144.08,146.83,142.64,144.65,2046500.0],["2025-01-31",144.67,147.1,144.38,144.74,2540600.0],["2025-02-03",142.19,143.69,139.83,142.57,1848100.0],["2025-02-04",142.31,144.32,141.77,143.87,1517700.0],["2025-02-05",145.35,147.44,144.0,147.13,1675000.0],["2025-02-06",147.4,147.75,143.21,144.58,1982000.0],["2025-02-07",144.22,145.27,142.74,142.77,1227700.0],["2025-02-10",143.56,145.35,142.15,143.86,2164900.0],["2025-02-11",142.5,143.37,141.0,141.79,1321200.0],["2025-02-12",138.65,141.24,137.51,140.65,1963400.0],["2025-02-13",136.04,144.31,136.04,143.13,3002600.0],["2025-02-14",142.6,145.59,140.77,143.73,2078200.0],["2025-02-18",143.4,144.49,141.19,143.8,1750800.0],["2025-02-19",143.43,143.9,140.54,143.68,1470400.0],["2025-02-20",143.79,143.79,140.52,141.67,1514400.0],["2025-02-21",141.59,141.87,135.19,135.78,1481100.0],["2025-02-24",137.16,139.21,136.15,137.89,1915600.0],["2025-02-25",139.0,140.21,137.7,138.7,2710300.0],["2025-02-26",139.13,141.33,138.42,140.68,1714700.0],["2025-02-27",140.64,142.5,139.08,139.78,1589000.0],["2025-02-28",141.17,141.95,139.59,141.94,1968700.0],["2025-03-03",141.5,142.83,139.49,140.62,1357300.0],["2025-03-04",139.81,141.29,136.21,139.59,2386900.0],["2025-03-05",138.58,142.92,138.07,142.3,2144400.0],["2025-03-06",140.3,140.67,133.25,133.66,1955700.0],["2025-03-07",134.0,134.14,127.0,130.46,2611300.0],["2025-03-10",128.87,129.24,124.53,125.92,2640300.0],["2025-03-11",126.31,128.02,124.16,125.83,2811500.0],["2025-03-12",128.74,129.29,127.0,127.24,2288000.0],["2025-03-13",126.56,127.64,121.0,121.79,2063100.0],["2025-03-14",123.47,125.63,121.85,125.58,2107700.0],["2025-03-17",125.69,129.49,125.28,128.7,1521800.0],["2025-03-18",127.11,128.73,125.83,126.31,1734000.0],["2025-03-19",126.98,129.66,126.12,128.73,2341100.0],["2025-03-20",127.88,131.59,127.31,130.13,1428600.0],["2025-03-21",128.74,129.94,126.87,129.78,3452500.0],["2025-03-24",132.25,134.48,131.11,133.87,1269000.0],["2025-03-25",133.82,135.33,132.47,133.77,1362400.0],["2025-03-26",134.19,135.17,132.2,132.62,1063400.0],["2025-03-27",132.26,133.58,130.61,131.52,1779000.0],["2025-03-28",131.66,133.22,128.59,129.46,1218800.0],["2025-03-31",127.7,131.46,127.08,130.78,2424200.0],["2025-04-01",131.25,131.72,128.29,131.01,1445100.0],["2025-04-02",128.94,133.71,128.94,133.29,1176900.0],["2025-04-03",129.09,130.86,123.6,123.84,2680100.0],["2025-04-04",118.3,120.88,114.46,118.08,2543400.0],["2025-04-07",116.02,121.79,112.52,117.15,2881400.0],["2025-04-08",121.45,123.03,111.59,113.94,2687100.0],["2025-04-09",110.49,122.24,108.45,121.27,4838900.0],["2025-04-10",118.14,119.0,113.25,116.65,2613300.0],["2025-04-11",115.72,117.17,112.54,115.95,2605800.0],["2025-04-14",118.49,119.67,116.49,119.01,1838900.0],["2025-04-15",119.37,120.64,118.43,118.68,1662800.0],["2025-04-16",117.76,119.56,115.54,117.21,1902300.0],["2025-04-17",116.82,119.33,116.48,117.62,1963000.0],["2025-04-21",116.63,117.15,113.74,115.56,2845700.0],["2025-04-22",117.3,118.69,116.52,118.19,1634300.0],["2025-04-23",122.36,125.95,120.99,122.05,3440700.0],["2025-04-24",118.79,126.77,117.98,122.88,3168900.0],["2025-04-25",121.64,122.74,120.38,120.73,1717600.0],["2025-04-28",120.48,122.51,120.0,121.36,1337300.0],["2025-04-29",120.78,122.24,119.51,121.75,1438800.0],["2025-04-30",119.66,122.38,118.58,122.18,1716200.0],["2025-05-01",122.86,125.64,122.07,123.52,1591600.0],["2025-05-02",126.05,127.33,124.7,126.57,1157300.0],["2025-05-05",125.91,127.23,125.31,125.96,1314200.0],["2025-05-06",123.94,125.44,123.35,123.88,1048700.0],["2025-05-07",124.03,125.94,123.93,125.01,1081500.0],["2025-05-08",126.65,127.35,124.71,125.53,1327600.0],["2025-05-09",125.51,126.97,125.51,126.59,1307400.0],["2025-05-12",130.86,133.8,130.86,132.69,2210100.0],["2025-05-13",133.04,133.04,131.04,131.36,1720200.0],["2025-05-14",131.16,131.93,128.6,129.06,1968500.0],["2025-05-15",128.72,130.54,127.99,130.27,1230100.0],["2025-05-16",130.89,131.75,129.92,131.61,1341500.0],["2025-05-19",129.1,131.25,128.91,130.49,1817100.0],["2025-05-20",129.46,130.05,127.63,128.32,1841200.0],["2025-05-21",126.6,127.07,120.79,120.87,2553000.0],["2025-05-22",120.5,121.64,118.99,120.43,2768600.0],["2025-05-23",119.44,122.17,118.81,121.13,2064800.0],["2025-05-27",120.6,124.07,120.6,123.91,2600100.0],["2025-05-28",124.11,124.53,122.82,123.68,1182000.0],["2025-05-29",124.42,125.19,122.65,124.67,1573500.0],["2025-05-30",123.89,125.25,123.08,125.02,5352200.0],["2025-06-02",124.15,124.67,121.83,124.56,1136200.0],["2025-06-03",123.87,125.09,123.17,124.94,2005700.0],["2025-06-04",125.15,127.87,124.24,127.41,1456200.0],["2025-06-05",127.41,128.78,126.72,127.64,1222800.0],["2025-06-06",129.02,129.48,127.9,128.57,839200.0],["2025-06-09",129.06,130.29,127.84,128.84,1169200.0],["2025-06-10",129.62,133.01,129.2,132.85,1840600.0],["2025-06-11",133.53,134.87,133.03,133.83,1791200.0],["2025-06-12",134.54,136.89,133.75,135.52,1511300.0],["2025-06-13",133.18,134.42,132.42,132.97,1097700.0],["2025-06-16",134.0,135.87,133.3,134.1,1177400.0],["2025-06-17",133.66,134.34,131.59,132.26,1238700.0],["2025-06-18",132.4,134.6,132.07,133.47,1164900.0],["2025-06-20",135.0,135.79,133.27,133.89,2061900.0],["2025-06-23",133.65,138.76,132.66,138.6,1205900.0],["2025-06-24",139.49,140.25,138.1,139.13,1427000.0],["2025-06-25",137.87,138.6,135.17,135.22,1279000.0],["2025-06-26",136.12,138.37,134.35,138.09,2018400.0],["2025-06-27",138.18,140.59,138.07,139.38,2667200.0],["2025-06-30",139.9,140.54,138.43,140.12,1902200.0],["2025-07-01",139.47,142.21,138.6,141.62,1288200.0],["2025-07-02",141.23,142.59,140.9,142.51,1018800.0],["2025-07-03",143.0,144.15,141.64,143.18,721400.0],["2025-07-07",142.33,143.29,141.27,142.54,1128100.0],["2025-07-08",142.15,143.47,139.89,139.89,1635300.0],["2025-07-09",141.27,141.54,139.28,139.75,1379600.0],["2025-07-10",139.84,142.46,139.44,141.21,923000.0],["2025-07-11",139.53,140.69,139.21,140.5,1049000.0],["2025-07-14",140.44,141.62,140.03,141.02,824900.0],["2025-07-15",141.23,141.5,136.93,137.04,1994900.0],["2025-07-16",137.95,138.86,135.44,138.35,1584600.0],["2025-07-17",138.51,139.65,137.75,138.77,1092200.0],["2025-07-18",139.43,140.0,138.65,139.47,995900.0],["2025-07-21",140.61,143.5,139.81,141.44,1361400.0],["2025-07-22",142.19,143.5,140.62,143.07,1257100.0],["2025-07-23",144.09,144.93,143.35,144.63,1067100.0],["2025-07-24",143.94,146.24,143.34,144.59,1815500.0],["2025-07-25",145.4,147.98,143.91,147.57,1202300.0],["2025-07-28",147.19,148.5,146.36,146.56,2046700.0],["2025-07-29",152.73,161.03,152.73,158.05,4878900.0],["2025-07-30",157.62,159.79,156.15,157.37,3282500.0],["2025-07-31",156.83,157.77,155.4,155.74,1854300.0],["2025-08-01",154.86,154.96,152.25,153.94,1831700.0],["2025-08-04",155.03,156.61,154.74,156.03,1805000.0],["2025-08-05",156.57,157.31,155.07,156.47,1952200.0],["2025-08-06",155.85,157.03,154.54,155.88,1585800.0],["2025-08-07",157.34,157.34,154.02,154.36,1441300.0],["2025-08-08",154.87,156.13,154.61,155.4,990300.0],["2025-08-11",154.66,156.15,153.25,153.49,1422200.0],["2025-08-12",154.42,156.18,154.02,156.12,1153100.0],["2025-08-13",157.6,159.93,157.05,159.66,1703300.0],["2025-08-14",157.62,158.85,157.23,158.54,1006100.0],["2025-08-15",158.99,160.29,157.58,158.93,1567400.0],["2025-08-18",158.52,159.49,156.91,157.84,1078700.0],["2025-08-19",158.27,159.99,157.65,159.98,1085600.0],["2025-08-20",159.51,161.81,158.77,160.84,1523500.0],["2025-08-21",159.39,160.42,158.85,159.12,1468100.0],["2025-08-22",160.12,164.89,159.16,164.41,1792800.0],["2025-08-25",164.13,165.41,163.52,164.98,1258200.0],["2025-08-26",164.59,165.05,162.35,163.42,2894700.0],["2025-08-27",162.77,164.1,162.2,163.04,1543800.0],["2025-08-28",163.63,163.66,161.53,161.99,1697600.0],["2025-08-29",162.27,163.33,161.51,162.12,1399000.0],["2025-09-02",159.28,160.21,158.39,159.56,1926100.0],["2025-09-03",158.77,159.49,156.17,159.13,2054400.0],["2025-09-04",160.14,161.88,159.4,161.69,1162900.0],["2025-09-05",163.66,165.09,162.07,164.38,1285100.0],["2025-09-08",162.56,163.74,161.21,163.52,1277900.0],["2025-09-09",163.07,163.51,161.61,162.09,1377700.0],["2025-09-10",162.33,163.81,161.37,162.62,1457500.0],["2025-09-11",163.35,167.56,162.5,165.9,1621300.0],["2025-09-12",165.22,166.48,163.75,164.02,915600.0],["2025-09-15",163.73,166.09,163.39,165.56,1440900.0],["2025-09-16",165.71,165.93,162.31,162.84,1462900.0],["2025-09-17",164.13,166.32,163.64,164.33,1584700.0],["2025-09-18",164.07,166.39,164.07,165.73,1095900.0],["2025-09-19",165.86,166.36,163.66,164.14,2918300.0],["2025-09-22",163.26,164.52,161.88,162.61,1184400.0],["2025-09-23",162.44,164.5,161.66,163.09,1194400.0],["2025-09-24",162.73,163.21,156.62,157.12,2194700.0],["2025-09-25",156.01,157.35,155.08,156.3,1334300.0],["2025-09-26",156.87,158.13,155.48,158.0,1354600.0],["2025-09-29",158.68,159.62,157.58,158.96,1858700.0],["2025-09-30",159.14,159.16,155.58,157.56,1625900.0],["2025-10-01",157.45,158.29,155.7,156.56,1465600.0],["2025-10-02",155.87,155.87,154.14,155.63,1311500.0],["2025-10-03",156.42,157.32,155.6,156.14,947900.0],["2025-10-06",156.56,156.84,152.8,153.52,1173300.0],["2025-10-07",153.49,154.02,151.73,152.69,1008400.0],["2025-10-08",151.79,153.08,150.06,151.7,1345400.0],["2025-10-09",151.82,153.18,150.96,152.46,1166100.0],["2025-10-10",153.44,153.99,150.12,150.38,1179000.0],["2025-10-13",151.9,153.68,151.26,152.93,1069000.0],["2025-10-14",151.88,154.85,151.51,154.36,1224800.0],["2025-10-15",155.35,157.6,155.33,156.82,1508200.0],["2025-10-16",157.49,157.79,154.57,155.42,1030500.0],["2025-10-17",154.57,157.32,154.57,157.12,1155400.0],["2025-10-20",157.64,160.19,156.93,159.88,1088800.0],["2025-10-21",159.7,162.24,159.16,160.88,1289700.0],["2025-10-22",161.45,164.6,160.76,163.77,3265200.0],["2025-10-23",163.78,171.0,161.77,164.2,4019100.0],["2025-10-24",164.62,165.64,161.4,162.96,1786100.0],["2025-10-27",163.45,164.07,160.99,161.13,1892700.0],["2025-10-28",161.25,161.58,159.18,159.44,1240200.0],["2025-10-29",157.97,158.99,152.45,152.71,2183100.0],["2025-10-30",152.0,155.4,150.5,152.89,1409200.0],["2025-10-31",152.27,153.22,150.54,152.43,1474400.0],["2025-11-03",151.09,151.84,147.85,150.61,1642000.0],["2025-11-04",150.42,152.69,149.51,151.44,1658000.0],["2025-11-05",150.46,151.21,146.68,150.07,1828000.0],["2025-11-06",150.74,152.01,149.97,149.99,1092200.0],["2025-11-07",150.48,153.02,149.28,152.65,1676700.0],["2025-11-10",152.41,153.52,149.4,151.83,1331400.0],["2025-11-11",152.56,155.86,151.8,154.9,1334900.0],["2025-11-12",154.0,156.95,154.0,155.4,1163900.0],["2025-11-13",154.03,156.5,152.61,153.17,1106600.0],["2025-11-14",152.9,154.28,151.91,153.66,1067200.0],["2025-11-17",153.37,154.0,149.21,149.41,1199200.0],["2025-11-18",149.57,151.49,148.76,150.08,1358100.0],["2025-11-19",150.95,153.16,150.57,151.79,1331400.0],["2025-11-20",153.15,156.51,151.49,151.58,2133800.0],["2025-11-21",153.26,157.25,151.94,156.79,2054600.0],["2025-11-24",156.47,158.53,155.68,158.05,2105800.0],["2025-11-25",159.13,162.7,158.69,162.21,1043600.0],["2025-11-26",161.49,163.93,161.47,162.21,1116100.0],["2025-11-28",162.17,162.99,160.13,161.83,621600.0],["2025-12-01",160.21,161.44,159.12,159.34,1093300.0],["2025-12-02",161.5,161.76,157.98,159.33,1106700.0],["2025-12-03",160.06,162.86,159.21,162.28,1202800.0],["2025-12-04",162.3,162.98,160.61,161.47,1166300.0],["2025-12-05",161.29,162.24,160.36,160.86,822000.0],["2025-12-08",160.16,160.16,155.16,155.39,1620600.0],["2025-12-09",155.76,158.83,155.43,156.02,1506700.0],["2025-12-10",156.7,158.04,155.66,156.65,2000000.0],["2025-12-11",157.77,161.5,155.6,160.46,1842800.0],["2025-12-12",161.68,162.21,158.23,159.58,1577400.0],["2025-12-15",161.6,161.78,158.2,158.87,1301500.0],["2025-12-16",159.59,162.58,158.91,160.7,1892600.0],["2025-12-17",160.45,162.12,159.25,160.01,2256400.0],["2025-12-18",161.15,162.71,159.73,160.56,1028100.0],["2025-12-19",160.09,161.66,159.07,161.63,4433100.0],["2025-12-22",161.62,164.25,161.37,164.06,1114000.0],["2025-12-23",164.18,164.21,162.35,163.85,858400.0],["2025-12-24",164.33,165.71,164.17,164.94,479100.0],["2025-12-26",164.9,165.35,164.25,164.71,426400.0],["2025-12-29",164.78,165.26,163.71,164.17,793500.0],["2025-12-30",163.68,164.75,163.04,163.31,675700.0],["2025-12-31",163.24,163.34,160.68,160.79,1083300.0],["2026-01-02",160.31,161.28,159.5,160.19,821100.0],["2026-01-05",159.61,164.64,159.23,164.4,1283000.0],["2026-01-06",164.59,167.05,161.66,166.92,1368500.0],["2026-01-07",167.98,168.88,166.33,166.33,1550300.0],["2026-01-08",165.47,169.09,165.47,165.96,1129200.0],["2026-01-09",166.99,168.32,165.36,165.46,1174100.0],["2026-01-12",164.95,167.02,164.24,166.72,1507000.0],["2026-01-13",166.28,166.7,163.16,164.71,1158100.0],["2026-01-14",163.77,165.51,161.12,164.9,1522600.0],["2026-01-15",165.77,171.24,165.48,170.83,1287400.0],["2026-01-16",170.27,173.05,170.11,171.59,1451100.0],["2026-01-20",167.84,170.72,164.85,165.36,1219300.0],["2026-01-21",167.3,171.3,166.96,170.29,1511200.0],["2026-01-22",171.26,172.1,169.97,170.17,1199700.0],["2026-01-23",168.8,170.19,166.6,169.23,1067100.0],["2026-01-26",169.83,171.36,169.12,170.31,1414400.0],["2026-01-27",170.31,172.18,169.31,169.39,1092900.0],["2026-01-28",169.36,171.97,168.62,169.5,868800.0],["2026-01-29",170.22,171.67,169.05,171.61,1348600.0],["2026-01-30",170.32,171.18,167.82,170.33,1423600.0],["2026-02-02",170.1,173.03,169.3,169.36,1267900.0],["2026-02-03",169.79,170.62,163.02,163.35,1848200.0],["2026-02-04",163.35,166.28,161.39,165.89,1856700.0],["2026-02-05",165.1,168.25,164.48,166.18,1247600.0],["2026-02-06",167.52,170.45,166.64,169.67,1262300.0],["2026-02-09",168.96,171.54,167.69,170.98,1005500.0],["2026-02-10",171.7,174.27,169.9,170.33,1917100.0],["2026-02-11",171.02,172.25,144.3,149.49,7273600.0],["2026-02-12",151.94,153.0,125.78,136.28,12458400.0],["2026-02-13",139.64,144.95,132.23,142.31,7109200.0],["2026-02-17",141.0,143.17,138.38,141.24,3578300.0],["2026-02-18",143.09,153.13,141.68,152.01,4949700.0],["2026-02-19",150.4,151.66,147.7,149.19,2585100.0],["2026-02-20",149.0,150.22,146.25,147.01,2114300.0],["2026-02-23",146.62,150.06,143.33,144.18,3655900.0],["2026-02-24",144.85,148.46,143.7,146.17,2393600.0],["2026-02-25",146.94,148.0,144.23,147.24,2494300.0],["2026-02-26",148.61,150.9,148.08,150.0,1772500.0],["2026-02-27",147.96,148.26,144.01,147.66,3371200.0],["2026-03-02",143.93,146.18,141.66,144.97,2320300.0],["2026-03-03",140.22,144.93,139.88,142.63,2295400.0],["2026-03-04",143.15,143.8,141.74,141.74,2179400.0],["2026-03-05",139.98,142.55,138.85,141.19,2152800.0],["2026-03-06",137.23,138.5,133.53,136.83,2167800.0],["2026-03-09",133.89,137.54,131.0,136.94,2578500.0],["2026-03-10",136.79,137.0,133.09,134.59,1917400.0],["2026-03-11",133.51,133.94,129.01,132.49,2879600.0],["2026-03-12",130.06,133.3,129.45,131.84,3557100.0],["2026-03-13",133.74,135.74,133.29,133.8,2011300.0],["2026-03-16",135.8,137.23,134.65,135.07,1570200.0],["2026-03-17",137.25,138.73,136.06,136.28,1565000.0],["2026-03-18",134.26,135.34,133.25,133.91,2667600.0],["2026-03-19",132.36,134.52,130.1,133.21,2213400.0],["2026-03-20",133.03,133.8,130.7,131.99,3525300.0],["2026-03-23",136.07,138.0,134.9,135.75,2209300.0],["2026-03-24",133.04,135.1,131.7,132.92,2093800.0],["2026-03-25",134.27,135.64,131.62,134.75,1761200.0],["2026-03-26",134.06,136.6,132.84,134.81,1815300.0],["2026-03-27",133.62,133.98,131.19,131.77,1661700.0],["2026-03-30",133.73,135.28,132.4,133.14,1969300.0],["2026-03-31",135.96,137.47,132.1,135.46,3051500.0],["2026-04-01",134.59,136.08,133.07,134.49,1777900.0],["2026-04-02",132.63,138.39,132.2,136.6,1627700.0],["2026-04-06",136.16,136.97,135.34,136.19,786800.0],["2026-04-07",135.35,138.55,134.67,138.02,1473800.0],["2026-04-08",143.55,146.09,142.43,142.49,2473700.0],["2026-04-09",141.47,143.45,139.44,142.46,1235400.0],["2026-04-10",142.2,142.47,139.58,141.22,1683700.0],["2026-04-13",140.59,146.4,140.23,145.94,1804100.0],["2026-04-14",145.6,149.29,145.19,147.07,1631500.0],["2026-04-15",147.12,148.84,145.77,147.48,1745300.0],["2026-04-16",148.53,150.49,147.51,147.8,1455200.0],["2026-04-17",149.08,152.73,149.08,151.51,1658400.0],["2026-04-20",152.16,153.06,151.02,152.6,1297300.0],["2026-04-21",152.53,154.0,149.03,149.85,2310300.0],["2026-04-22",151.19,154.2,149.82,153.52,2961600.0],["2026-04-23",157.0,157.6,143.6,149.31,4445900.0],["2026-04-24",149.98,150.28,146.86,148.29,1777900.0],["2026-04-27",146.51,148.6,145.18,146.22,1617600.0],["2026-04-28",147.16,147.83,144.3,146.93,1322900.0],["2026-04-29",146.3,146.69,141.51,142.51,2446900.0],["2026-04-30",142.07,143.39,141.05,142.73,2565600.0],["2026-05-01",143.96,144.37,141.38,141.81,1352000.0],["2026-05-04",140.93,143.96,138.97,140.05,1349000.0],["2026-05-05",140.35,142.69,138.6,142.57,1201600.0],["2026-05-06",144.38,147.22,143.94,145.16,1753800.0],["2026-05-07",145.66,148.58,144.46,146.7,1828100.0],["2026-05-08",148.16,148.97,146.22,146.33,1869100.0],["2026-05-11",146.16,147.65,144.9,146.11,1568500.0],["2026-05-12",146.14,146.91,142.5,144.06,1368000.0],["2026-05-13",142.8,143.47,139.39,140.65,1580300.0],["2026-05-14",140.9,142.43,131.21,132.45,3674500.0],["2026-05-15",130.74,132.09,126.33,129.95,5046400.0],["2026-05-18",129.76,133.09,127.62,130.44,2718200.0],["2026-05-19",130.51,132.79,128.04,128.15,2941400.0],["2026-05-20",128.63,131.98,126.92,131.12,2099500.0],["2026-05-21",129.69,131.08,127.87,131.04,2518400.0],["2026-05-22",130.49,132.24,129.93,131.07,1784000.0],["2026-05-26",131.91,131.94,128.07,129.76,3391100.0],["2026-05-27",130.54,132.02,127.29,130.15,3245200.0],["2026-05-28",128.58,128.91,125.61,126.42,4907400.0],["2026-05-29",125.55,126.92,124.01,125.04,6318700.0],["2026-06-01",124.46,124.97,121.69,124.64,3845400.0],["2026-06-02",123.83,129.34,122.69,127.86,2922000.0],["2026-06-03",125.96,126.86,124.99,126.03,1830200.0],["2026-06-04",128.17,131.09,127.75,130.95,2388100.0],["2026-06-05",130.56,131.93,129.75,130.93,2482400.0],["2026-06-08",130.96,134.1,130.5,131.71,2153300.0],["2026-06-09",132.33,137.49,132.33,136.1,2222900.0],["2026-06-10",136.16,136.71,133.39,134.06,1576700.0],["2026-06-11",134.01,134.56,130.77,131.91,1799000.0],["2026-06-12",132.46,134.6,131.95,133.41,1134500.0],["2026-06-15",134.5,137.17,132.84,134.16,1695800.0],["2026-06-16",135.46,136.99,134.54,135.47,1674300.0],["2026-06-17",135.41,138.11,130.67,130.79,2352300.0],["2026-06-18",134.4,134.4,129.88,131.55,4199400.0],["2026-06-22",130.12,131.29,128.55,129.95,2263800.0],["2026-06-23",130.56,133.66,130.11,133.21,2111700.0],["2026-06-24",133.85,135.89,132.77,133.94,2157000.0],["2026-06-25",134.73,137.25,134.05,134.58,2321100.0],["2026-06-26",134.79,137.58,134.45,137.4,3298200.0],["2026-06-29",136.42,137.74,134.77,136.09,1671600.0],["2026-06-30",134.93,136.04,133.76,134.69,2082100.0],["2026-07-01",135.02,139.6,134.98,138.3,1432800.0],["2026-07-02",139.76,141.64,139.15,141.58,1628500.0],["2026-07-06",141.85,142.57,139.95,140.55,1435868.5563],["2026-07-07",142.46,145.48,141.8,143.73,2888826.095089],["2026-07-08",142.57,142.57,138.74,139.94,1797226.320391],["2026-07-09",139.47,142.12,138.31,141.06,1201206.293779],["2026-07-10",142.98,143.6899,139.27,139.53,914922.205921],["2026-07-13",140.57,141.65,137.7,138.03,1177252.20804],["2026-07-14",136.09,138.3,133.07,133.13,1614767.388098],["2026-07-15",133.34,143.24,133.34,141.41,1908883.909684],["2026-07-16",142,143.71,141.21,143.69,1358103.076674],["2026-07-17",142.69,144.88,140.24,140.96,1495231.583074],["2026-07-20",140.51,140.51,137.94,138.62,1367091.433261],["2026-07-21",137.73,140.58,137.67,138.27,1436568.155445],["2026-07-22",139.4,139.95,135.645,137.09,1368159.87576],["2026-07-23",135.1,136.57,134.17,135.55,1637977.195229],["2026-07-24",136.79,140.61,136.27,139.46,1487053.473258],["2026-07-27",140.94,144.54,140.8401,143.88,2112530.484912],["2026-07-28",145.81,149,145.035,147.05,2519117.085264],["2026-07-29",146.13,153.0825,143.56,147.78,3662609.074644],["2026-07-30",147,150.4,144.5801,149.46,2876751.940735],["2026-07-31",148.24,150.485,144.87,146.81,1830664.636013]]}