{"t":"CIEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-02-07",115.5,134.3125,110.25,129.5,2095057.0],["1997-02-10",129.5,129.5,118.125,120.75,601829.0],["1997-02-11",120.75,126.875,114.625,114.625,190971.0],["1997-02-12",115.5,123.375,114.625,121.1875,149371.0],["1997-02-13",124.25,140.875,121.625,137.375,201029.0],["1997-02-14",138.25,141.75,133.875,134.75,94200.0],["1997-02-18",136.5,136.5,123.375,127.75,127857.0],["1997-02-19",127.75,127.75,116.8125,116.8125,76971.0],["1997-02-20",117.25,132.125,117.25,124.25,156286.0],["1997-02-21",128.1875,137.375,125.125,128.625,144686.0],["1997-02-24",130.375,141.75,128.625,140.0,140514.0],["1997-02-25",143.0625,152.25,140.875,149.625,194257.0],["1997-02-26",152.25,154.0,140.875,148.75,208200.0],["1997-02-27",147.0,148.75,133.0,135.625,85314.0],["1997-02-28",133.0,138.25,125.125,137.375,220971.0],["1997-03-03",136.5,137.8125,132.3438,135.625,103057.0],["1997-03-04",137.375,138.25,131.25,133.0,79686.0],["1997-03-05",132.5625,143.5,132.5625,141.75,177914.0],["1997-03-06",143.5,143.5,140.0,140.875,61457.0],["1997-03-07",140.875,147.0,140.875,143.5,67743.0],["1997-03-10",144.375,144.375,133.875,141.3125,131371.0],["1997-03-11",140.0,140.0,131.25,131.25,89343.0],["1997-03-12",131.25,131.6875,122.0625,126.875,111829.0],["1997-03-13",125.5625,131.25,122.5,124.25,77857.0],["1997-03-14",126.0,128.625,121.625,122.5,39400.0],["1997-03-17",121.625,122.9375,112.0,114.625,82971.0],["1997-03-18",114.625,117.25,109.375,109.8125,71686.0],["1997-03-19",109.8125,109.8125,94.9375,101.9375,223771.0],["1997-03-20",101.9375,103.6875,96.6875,98.0,104286.0],["1997-03-21",105.875,107.625,102.375,107.625,93371.0],["1997-03-24",108.0625,116.8125,105.875,110.6875,90286.0],["1997-03-25",111.125,112.875,105.0,107.625,158286.0],["1997-03-26",107.625,115.9375,107.625,108.7188,134371.0],["1997-03-27",110.25,110.25,100.625,101.7188,106229.0],["1997-03-31",102.375,102.375,98.6562,99.5312,143971.0],["1997-04-01",98.0,105.0,98.0,104.125,57257.0],["1997-04-02",110.25,112.0,108.0625,109.375,118657.0],["1997-04-03",109.8125,117.25,108.5,112.875,122371.0],["1997-04-04",113.3125,129.5,112.4375,128.1875,200457.0],["1997-04-07",129.5,134.75,124.25,124.6875,120571.0],["1997-04-08",123.375,125.125,114.625,118.5625,83314.0],["1997-04-09",121.625,126.875,120.75,123.5938,120686.0],["1997-04-10",122.9375,124.25,115.5,116.375,54171.0],["1997-04-11",113.75,113.75,104.125,105.0,179114.0],["1997-04-14",105.0,105.0,99.75,101.2812,172229.0],["1997-04-15",104.125,110.25,97.125,97.5625,225000.0],["1997-04-16",98.875,98.875,86.625,87.5,245457.0],["1997-04-17",87.5,93.1875,83.5625,85.3125,237600.0],["1997-04-18",86.1875,92.75,85.75,89.9062,100657.0],["1997-04-21",91.4375,95.375,86.1875,87.5,89314.0],["1997-04-22",87.5,91.875,79.625,83.5625,207629.0],["1997-04-23",84.875,84.875,77.875,78.75,145600.0],["1997-04-24",78.3125,85.3125,78.3125,81.5938,226200.0],["1997-04-25",82.25,85.75,80.5,83.5625,71086.0],["1997-04-28",82.25,90.5625,82.25,87.5,59200.0],["1997-04-29",91.875,91.875,84.875,87.5,273029.0],["1997-04-30",88.375,110.25,87.0625,109.375,441000.0],["1997-05-01",109.4844,113.3125,100.1875,101.5,309343.0],["1997-05-02",104.125,106.75,100.625,105.875,136629.0],["1997-05-05",107.625,111.125,100.625,102.8125,241171.0],["1997-05-06",103.25,121.1875,99.75,115.5,457800.0],["1997-05-07",115.9375,119.875,110.25,116.375,166400.0],["1997-05-08",115.9375,126.875,112.875,115.0625,176000.0],["1997-05-09",118.125,119.875,110.25,112.875,153800.0],["1997-05-12",115.0625,119.875,113.3125,119.0,96971.0],["1997-05-13",119.0,122.5,118.125,121.1875,131086.0],["1997-05-14",120.75,125.125,118.125,120.5312,100171.0],["1997-05-15",121.625,122.9375,116.8125,122.9375,105571.0],["1997-05-16",122.5,123.8125,119.0,119.0,32343.0],["1997-05-19",119.875,123.375,118.125,122.5,65171.0],["1997-05-20",123.375,130.375,122.9375,129.0625,164943.0],["1997-05-21",133.0,140.875,130.375,140.4375,292571.0],["1997-05-22",142.625,147.875,133.0,136.0625,190943.0],["1997-05-23",150.0625,163.625,145.25,161.0,961486.0],["1997-05-27",157.5,160.125,142.625,147.875,2239457.0],["1997-05-28",147.875,158.375,147.0,156.1875,727886.0],["1997-05-29",157.5,164.5,156.625,158.8125,478571.0],["1997-05-30",152.25,164.2812,149.625,163.625,481571.0],["1997-06-02",163.625,166.6875,161.4375,165.375,293286.0],["1997-06-03",157.0625,165.8125,155.75,158.8125,490943.0],["1997-06-04",160.125,164.0625,154.0,161.875,283971.0],["1997-06-05",162.75,164.0625,158.375,163.1875,160886.0],["1997-06-06",162.3125,182.0,161.875,177.4062,490771.0],["1997-06-09",177.1875,177.1875,166.25,173.9062,226257.0],["1997-06-10",179.375,189.0,176.3125,180.25,350229.0],["1997-06-11",175.0,175.875,162.75,166.6875,384629.0],["1997-06-12",169.75,169.75,159.25,161.6562,161257.0],["1997-06-13",162.3125,166.25,155.75,165.375,174600.0],["1997-06-16",166.25,167.125,148.75,151.375,253029.0],["1997-06-17",151.375,164.5,147.0,159.6875,265257.0],["1997-06-18",159.25,167.7812,153.125,166.6875,212600.0],["1997-06-19",167.125,167.125,159.25,166.25,263000.0],["1997-06-20",168.0,176.75,163.625,176.3125,321371.0],["1997-06-23",175.0,183.75,172.375,176.9688,214200.0],["1997-06-24",180.25,181.125,171.5,175.0,173143.0],["1997-06-25",174.125,175.4375,168.4375,172.8125,124171.0],["1997-06-26",171.5,172.375,159.25,160.125,253657.0],["1997-06-27",163.1875,163.625,156.625,157.9375,121229.0],["1997-06-30",158.375,164.9375,152.6875,164.9375,578571.0],["1997-07-01",161.4375,163.625,157.5,158.375,230314.0],["1997-07-02",157.5,160.125,155.75,158.1562,1424057.0],["1997-07-03",158.375,164.9375,157.5,161.6562,370571.0],["1997-07-07",164.5,167.5625,162.3125,166.0312,580371.0],["1997-07-08",166.25,167.125,162.75,166.25,209743.0],["1997-07-09",171.5,179.375,169.3125,174.3438,727886.0],["1997-07-10",172.375,179.8125,171.0625,177.1875,355314.0],["1997-07-11",175.875,186.375,175.875,185.9375,306686.0],["1997-07-14",186.375,190.75,180.25,185.2812,333314.0],["1997-07-15",185.5,185.5,177.625,180.9062,213286.0],["1997-07-16",184.625,196.4375,182.4375,194.25,305486.0],["1997-07-17",194.6875,195.125,185.9375,189.875,301457.0],["1997-07-18",189.875,189.875,174.5625,179.8125,395629.0],["1997-07-21",179.8125,179.8125,168.875,171.5,267029.0],["1997-07-22",171.5,179.8125,171.5,177.1875,281857.0],["1997-07-23",177.625,182.0,172.375,181.125,336457.0],["1997-07-24",189.875,196.0,185.0625,196.0,742629.0],["1997-07-25",197.3125,200.375,190.75,192.5,286086.0],["1997-07-28",192.0625,192.5,186.375,190.3125,200629.0],["1997-07-29",189.0,195.125,186.375,189.875,137629.0],["1997-07-30",190.75,194.25,189.0,189.875,153857.0],["1997-07-31",191.1875,196.4375,185.9375,196.4375,138800.0],["1997-08-01",196.0,206.5,193.8125,202.4531,312314.0],["1997-08-04",199.5,202.125,192.5,193.375,356857.0],["1997-08-05",192.9375,203.0,190.75,202.5625,401314.0],["1997-08-06",203.0,205.1875,185.0625,189.6562,698057.0],["1997-08-07",170.625,182.4375,170.625,172.8125,3801971.0],["1997-08-08",170.625,175.0,166.25,172.8125,1227000.0],["1997-08-11",173.25,174.125,164.5,173.25,843400.0],["1997-08-12",173.6875,175.2188,168.875,170.1875,348057.0],["1997-08-13",173.25,173.25,163.1875,164.0625,324343.0],["1997-08-14",164.5,166.25,159.25,161.6562,711743.0],["1997-08-15",159.25,160.125,152.6875,156.625,576486.0],["1997-08-18",158.375,165.375,157.5,164.7188,527486.0],["1997-08-19",168.0,175.4375,165.8125,175.4375,1258600.0],["1997-08-20",176.3125,179.8125,173.25,175.2188,859029.0],["1997-08-21",172.375,185.0625,171.9375,182.875,1390171.0],["1997-08-22",177.625,182.4375,176.75,182.0,481400.0],["1997-08-25",179.8125,182.0,175.4375,176.9688,440257.0],["1997-08-26",175.0,176.75,168.4375,168.7656,297971.0],["1997-08-27",170.625,171.5,162.3125,164.2812,409571.0],["1997-08-28",163.625,166.25,161.4375,163.8438,287714.0],["1997-08-29",163.625,170.1875,161.0,167.125,281629.0],["1997-09-02",168.4375,175.875,168.4375,174.3438,232514.0],["1997-09-03",174.125,175.4375,170.625,172.375,304714.0],["1997-09-04",172.375,177.1875,170.625,172.375,384657.0],["1997-09-05",175.0,178.9375,174.125,175.4375,426600.0],["1997-09-08",175.4375,175.4375,167.125,167.125,554486.0],["1997-09-09",166.25,169.3125,165.8125,168.875,559429.0],["1997-09-10",170.625,174.125,170.1875,171.1719,389800.0],["1997-09-11",171.2812,174.125,169.75,173.9062,350371.0],["1997-09-12",175.0,175.4375,172.375,173.9062,327600.0],["1997-09-15",173.9062,174.7812,165.375,166.0312,354371.0],["1997-09-16",168.0,168.0,157.5,162.3125,609200.0],["1997-09-17",162.3125,170.625,152.25,168.875,826857.0],["1997-09-18",170.625,170.625,161.875,163.625,507143.0],["1997-09-19",164.5,169.3125,164.0625,168.0,351371.0],["1997-09-22",170.1875,170.1875,165.8125,167.125,473086.0],["1997-09-23",164.5,168.875,161.0,168.4375,569571.0],["1997-09-24",169.75,169.75,163.4062,166.25,409686.0],["1997-09-25",166.6875,166.6875,161.2188,162.9688,253200.0],["1997-09-26",163.625,164.0625,157.0625,157.5,499771.0],["1997-09-29",156.1875,163.625,150.5,162.75,1283971.0],["1997-09-30",161.875,174.5625,161.4375,173.3594,972857.0],["1997-10-01",178.0625,188.125,175.6562,185.0625,2064714.0],["1997-10-02",185.2812,194.6875,180.6875,193.7031,1258971.0],["1997-10-03",197.3125,198.4062,188.5625,194.25,658371.0],["1997-10-06",196.0,196.0,189.875,192.5,378886.0],["1997-10-07",192.9375,198.625,191.625,195.6719,755086.0],["1997-10-08",196.4375,198.4062,193.5938,196.4375,491343.0],["1997-10-09",195.125,212.1875,194.25,206.5,1104829.0],["1997-10-10",206.0625,207.375,204.75,206.0625,434514.0],["1997-10-13",206.9375,207.8125,200.8125,202.125,435200.0],["1997-10-14",203.4375,203.4375,191.8438,195.5625,535286.0],["1997-10-15",192.5,200.375,191.625,197.9688,443257.0],["1997-10-16",202.5625,208.25,202.5625,206.2812,1284600.0],["1997-10-17",205.625,207.8125,194.6875,201.6875,839543.0],["1997-10-20",203.4375,204.75,196.875,203.4375,501600.0],["1997-10-21",203.875,207.375,201.25,206.9375,649286.0],["1997-10-22",208.0312,222.6875,202.3438,217.0,770343.0],["1997-10-23",209.5625,218.75,206.5,213.2812,922229.0],["1997-10-24",215.6875,218.3125,198.625,202.125,628457.0],["1997-10-27",197.75,201.6875,180.6875,180.6875,752857.0],["1997-10-28",168.4375,195.5625,166.25,192.9375,1226429.0],["1997-10-29",196.0,196.875,185.5,192.0625,494400.0],["1997-10-30",182.4375,190.3125,181.125,185.0625,394143.0],["1997-10-31",189.0,197.75,186.375,192.5,704543.0],["1997-11-03",196.0,199.9375,195.125,199.7188,380314.0],["1997-11-04",199.0625,201.6875,193.5938,200.375,539857.0],["1997-11-05",206.9375,208.6875,203.875,206.9375,566343.0],["1997-11-06",206.9375,214.8125,206.9375,212.1875,447486.0],["1997-11-07",204.3125,215.6875,201.6875,214.5938,342229.0],["1997-11-10",217.0,217.0,203.0,203.2188,405257.0],["1997-11-11",204.3125,204.3125,193.375,196.4375,349286.0],["1997-11-12",194.25,198.625,187.6875,189.4375,373971.0],["1997-11-13",194.25,195.125,180.6875,194.6875,459857.0],["1997-11-14",197.75,208.6875,197.75,206.5,405171.0],["1997-11-17",210.0,210.4375,207.375,207.375,504514.0],["1997-11-18",206.9375,207.8125,201.25,201.9062,293971.0],["1997-11-19",200.375,202.125,195.7812,198.8438,260486.0],["1997-11-20",201.25,203.4375,198.1875,199.2812,322229.0],["1997-11-21",200.375,200.8125,191.1875,192.7188,351714.0],["1997-11-24",191.625,194.25,178.0625,181.3438,597143.0],["1997-11-25",186.375,191.625,183.3125,189.0,478886.0],["1997-11-26",192.5,193.8125,188.5625,190.75,217429.0],["1997-11-28",192.5,192.5,185.5,189.0,73314.0],["1997-12-01",192.9375,199.0625,191.1875,196.4375,390486.0],["1997-12-02",195.5625,198.1875,192.0625,195.5625,243943.0],["1997-12-03",193.8125,196.875,189.0,195.125,404857.0],["1997-12-04",196.0,198.625,192.0625,197.75,283143.0],["1997-12-05",196.0,208.25,195.125,207.375,572429.0],["1997-12-08",206.0625,210.875,203.6562,210.4375,620429.0],["1997-12-09",210.4375,210.4375,197.3125,202.125,570800.0],["1997-12-10",200.8125,202.5625,183.75,192.5,899971.0],["1997-12-11",190.3125,200.8125,189.0,197.75,1069629.0],["1997-12-12",202.125,202.125,192.9375,194.25,453400.0],["1997-12-15",196.875,197.3125,186.375,196.2188,545914.0],["1997-12-16",198.1875,204.3125,195.125,202.125,680429.0],["1997-12-17",203.0,207.5938,201.6875,203.875,437771.0],["1997-12-18",204.75,206.9375,191.625,199.2812,488257.0],["1997-12-19",196.4375,202.125,190.75,200.375,492943.0],["1997-12-22",200.375,207.375,199.5,206.0625,480057.0],["1997-12-23",205.625,206.2812,200.8125,201.4688,205286.0],["1997-12-24",203.4375,203.4375,197.75,199.0625,75457.0],["1997-12-26",199.5,203.875,198.1875,203.2188,67971.0],["1997-12-29",206.5,213.9375,203.0,213.9375,582743.0],["1997-12-30",214.1562,216.125,208.6875,213.0625,484286.0],["1997-12-31",211.75,216.3438,209.5625,213.9375,285029.0],["1998-01-02",216.5625,217.0,210.4375,215.25,200400.0],["1998-01-05",216.125,222.4688,213.5,214.375,642486.0],["1998-01-06",210.4375,213.9375,209.7812,212.625,355486.0],["1998-01-07",211.75,211.75,205.1875,210.0,353229.0],["1998-01-08",208.25,213.9375,206.9375,211.0938,315486.0],["1998-01-09",210.4375,210.875,199.5,201.6875,511171.0],["1998-01-12",193.8125,206.0625,192.9375,201.9062,456314.0],["1998-01-13",203.4375,213.5,203.4375,210.6562,468457.0],["1998-01-14",211.3125,216.5625,208.25,215.0312,323429.0],["1998-01-15",214.375,215.6875,207.375,207.5938,459429.0],["1998-01-16",212.1875,213.0625,208.6875,210.2188,274200.0],["1998-01-20",211.3125,216.5625,210.4375,215.6875,682714.0],["1998-01-21",214.375,215.25,206.7188,209.3438,479857.0],["1998-01-22",207.8125,213.0625,206.9375,212.1875,286486.0],["1998-01-23",212.1875,213.5,204.75,206.0625,322000.0],["1998-01-26",206.0625,206.5,189.0,190.75,883600.0],["1998-01-27",175.875,182.4375,166.0312,180.9062,3227629.0],["1998-01-28",184.4062,196.6562,184.1875,196.0,1838514.0],["1998-01-29",196.0,199.5,188.5625,192.7188,776743.0],["1998-01-30",193.8125,196.0,189.875,192.7188,301286.0],["1998-02-02",196.0,197.0938,192.5,193.8125,477371.0],["1998-02-03",191.625,194.25,185.9375,188.5625,576029.0],["1998-02-04",186.8125,187.6875,181.125,182.2188,812914.0],["1998-02-05",184.1875,186.8125,176.0938,181.7812,943086.0],["1998-02-06",184.1875,187.25,181.5625,182.2188,411714.0],["1998-02-09",182.875,191.1875,182.4375,189.2188,521829.0],["1998-02-10",189.0,192.0625,184.625,189.875,771600.0],["1998-02-11",188.7812,192.2812,187.25,189.0,472200.0],["1998-02-12",188.5625,194.0312,185.5,192.6094,345086.0],["1998-02-13",193.1562,196.4375,191.625,195.7812,585429.0],["1998-02-17",197.3125,197.3125,190.9688,195.6719,416000.0],["1998-02-18",194.25,194.6875,190.75,192.5,407514.0],["1998-02-19",193.1562,203.875,193.1562,203.4375,668629.0],["1998-02-20",158.375,162.5312,141.9688,147.0,7866000.0],["1998-02-23",147.875,150.5,138.9062,140.4375,2099343.0],["1998-02-24",139.5625,140.0,130.375,132.5625,1723457.0],["1998-02-25",137.375,144.375,134.9688,141.5312,1735200.0],["1998-02-26",141.75,147.2188,140.4375,145.0312,967457.0],["1998-02-27",147.0,148.3125,144.8125,146.7812,736714.0],["1998-03-02",147.0,148.75,144.1562,146.7812,707286.0],["1998-03-03",145.9062,146.7812,140.6562,145.1406,464086.0],["1998-03-04",144.375,149.625,142.625,148.3125,542600.0],["1998-03-05",142.1875,155.3125,141.75,147.6562,709143.0],["1998-03-06",148.75,149.8438,145.25,147.5469,315743.0],["1998-03-09",146.5625,147.4375,140.0,140.2188,463000.0],["1998-03-10",143.0625,144.5938,140.0,143.5,747629.0],["1998-03-11",145.6875,153.7812,144.8125,151.375,1048257.0],["1998-03-12",156.1875,156.625,149.625,154.2188,649400.0],["1998-03-13",157.0625,157.9375,154.875,157.0625,420429.0],["1998-03-16",162.5312,167.5625,161.4375,167.5625,1362343.0],["1998-03-17",172.1562,173.25,168.0,170.625,738771.0],["1998-03-18",170.625,172.375,165.375,168.0,330629.0],["1998-03-19",169.3125,171.0625,168.0,168.0,247000.0],["1998-03-20",169.3125,169.75,164.5,164.5,222343.0],["1998-03-23",161.4375,165.8125,160.125,162.3125,546200.0],["1998-03-24",164.2812,168.2188,162.75,168.0,667829.0],["1998-03-25",172.1562,174.3438,166.9062,169.9688,833000.0],["1998-03-26",169.3125,169.9688,165.375,165.4844,425571.0],["1998-03-27",166.25,167.125,155.0938,159.0312,1262571.0],["1998-03-30",159.25,160.5625,154.875,158.8125,776714.0],["1998-03-31",161.4375,162.3125,147.4375,149.1875,1429486.0],["1998-04-01",150.9375,151.8125,146.5625,148.3125,860886.0],["1998-04-02",148.3125,148.75,140.2188,141.75,1150029.0],["1998-04-03",143.5,144.8125,141.3125,142.625,596771.0],["1998-04-06",144.8125,145.4688,130.8125,134.0938,1184114.0],["1998-04-07",137.375,147.2188,135.1875,147.0,1591029.0],["1998-04-08",152.25,152.6875,143.0625,145.5781,851686.0],["1998-04-09",147.875,148.75,145.25,146.125,469371.0],["1998-04-13",146.7812,146.7812,143.0625,144.375,191229.0],["1998-04-14",144.375,166.0312,140.0,162.75,2030657.0],["1998-04-15",163.8438,166.25,157.9375,162.0938,947686.0],["1998-04-16",161.4375,162.3125,155.3125,157.5,502257.0],["1998-04-17",157.5,161.4375,154.875,159.6875,934657.0],["1998-04-20",167.5625,171.0625,162.9688,169.75,1348914.0],["1998-04-21",171.5,172.375,168.0,169.3125,581600.0],["1998-04-22",170.1875,170.625,166.6875,168.1094,274571.0],["1998-04-23",169.75,177.1875,168.875,169.75,1002886.0],["1998-04-24",171.2812,173.6875,165.375,169.75,325000.0],["1998-04-27",164.0625,164.9375,157.2812,162.5312,840914.0],["1998-04-28",165.5938,169.5312,162.3125,169.5312,536371.0],["1998-04-29",176.9688,182.875,175.875,182.4375,1535629.0],["1998-04-30",185.0625,201.25,184.1875,195.125,2185600.0],["1998-05-01",196.4375,203.4375,189.875,192.0625,727114.0],["1998-05-04",192.5,196.875,189.4375,193.8125,337771.0],["1998-05-05",191.625,192.5,187.25,189.4375,325086.0],["1998-05-06",193.375,195.125,188.125,189.0,508371.0],["1998-05-07",189.4375,192.8828,188.5625,188.5625,569686.0],["1998-05-08",189.4375,191.625,186.375,189.4375,494714.0],["1998-05-11",189.875,192.5,186.375,189.0,620371.0],["1998-05-12",188.3438,191.625,185.5,188.7812,631286.0],["1998-05-13",189.2188,192.5,184.625,192.0625,445200.0],["1998-05-14",189.4375,199.9375,189.0,195.125,589743.0],["1998-05-15",195.5625,200.1562,187.25,189.6562,499857.0],["1998-05-18",188.5625,190.3125,180.6875,185.9375,427143.0],["1998-05-19",186.375,188.7812,175.0,184.1875,669514.0],["1998-05-20",185.9375,187.25,179.8125,180.9062,370457.0],["1998-05-21",180.9062,188.7812,178.0625,182.2188,571400.0],["1998-05-22",176.3125,176.9688,170.1875,172.375,1062429.0],["1998-05-26",173.25,175.875,167.125,167.5625,624286.0],["1998-05-27",164.2812,175.875,164.0625,175.0,965743.0],["1998-05-28",174.5625,181.5625,170.4062,180.25,1023743.0],["1998-05-29",181.3438,189.875,178.9375,182.0,846343.0],["1998-06-01",181.125,188.3438,175.0,179.8125,914829.0],["1998-06-02",182.4375,202.5625,181.5625,201.4688,1637057.0],["1998-06-03",222.9062,223.125,211.9688,216.125,6331686.0],["1998-06-04",218.3125,219.4062,214.8125,215.25,1573514.0],["1998-06-05",215.6875,218.0938,215.25,217.2188,846400.0],["1998-06-08",216.3438,220.0625,213.0625,216.125,950857.0],["1998-06-09",215.25,217.2188,212.8438,216.7812,770229.0],["1998-06-10",214.375,216.3438,213.0625,216.3438,407943.0],["1998-06-11",216.3438,216.7812,210.875,211.3125,786686.0],["1998-06-12",211.0938,214.8125,205.625,214.375,575314.0],["1998-06-15",210.875,218.75,209.5625,218.75,606286.0],["1998-06-16",220.0625,220.2812,215.0312,216.7812,600886.0],["1998-06-17",216.7812,219.625,216.5625,217.0,711857.0],["1998-06-18",217.4375,217.875,214.8125,215.4688,211200.0],["1998-06-19",218.3125,221.8125,216.125,220.5,589800.0],["1998-06-22",220.5,226.625,217.4375,225.3125,503743.0],["1998-06-23",227.0625,238.875,226.625,238.2188,1036343.0],["1998-06-24",239.75,251.125,239.0938,250.6875,619200.0],["1998-06-25",251.125,255.5,243.25,245.2188,631800.0],["1998-06-26",244.125,247.4062,242.8125,246.75,226143.0],["1998-06-29",246.75,251.125,244.7812,248.3906,263771.0],["1998-06-30",249.375,249.375,242.375,243.6875,505029.0],["1998-07-01",243.25,251.5625,241.0625,250.4688,396886.0],["1998-07-02",249.375,251.125,244.125,245.4375,219429.0],["1998-07-06",246.75,247.8438,243.25,247.625,316143.0],["1998-07-07",248.5,254.1875,247.8438,253.75,338886.0],["1998-07-08",252.875,259.0,252.4375,257.9062,373000.0],["1998-07-09",259.0,262.9375,258.125,260.75,236257.0],["1998-07-10",261.1875,261.1875,251.5625,255.9375,243429.0],["1998-07-13",257.25,261.1875,255.9375,261.1875,216000.0],["1998-07-14",261.1875,262.5,258.125,258.5625,207771.0],["1998-07-15",260.75,271.25,260.75,270.375,435114.0],["1998-07-16",280.0,294.6562,279.125,294.0,961857.0],["1998-07-17",297.5,302.0938,292.25,300.7812,561000.0],["1998-07-20",302.3125,310.8438,301.6562,310.1875,449371.0],["1998-07-21",312.375,323.3125,306.25,307.7812,784029.0],["1998-07-22",305.375,309.75,298.8125,309.0938,715486.0],["1998-07-23",307.5625,314.3438,296.625,299.9062,663771.0],["1998-07-24",302.3125,305.8125,282.625,290.7188,611143.0],["1998-07-27",288.75,297.5,286.125,296.1875,707543.0],["1998-07-28",294.0,302.5312,287.875,292.25,520829.0],["1998-07-29",294.4375,297.5,279.5625,281.5312,894286.0],["1998-07-30",280.4375,280.4375,261.625,277.8125,2057543.0],["1998-07-31",270.375,270.8125,257.25,259.2188,1486000.0],["1998-08-03",259.875,260.75,250.9062,257.25,875086.0],["1998-08-04",261.625,264.6875,242.5938,250.0312,837829.0],["1998-08-05",255.0625,256.375,233.625,243.1406,576057.0],["1998-08-06",240.1875,257.0312,239.75,252.4375,606514.0],["1998-08-07",255.0625,265.5625,253.0938,264.9062,386429.0],["1998-08-10",262.5,265.125,248.7188,252.6562,430657.0],["1998-08-11",245.875,259.0,244.5625,255.0625,401486.0],["1998-08-12",255.9375,262.0625,247.2969,249.375,216229.0],["1998-08-13",249.375,255.9375,248.2812,249.1562,232257.0],["1998-08-14",211.3125,213.5,179.375,189.4375,6976229.0],["1998-08-17",195.125,196.875,183.75,196.4375,2584714.0],["1998-08-18",198.1875,204.3125,197.3125,204.0938,1102371.0],["1998-08-19",205.1875,207.375,203.0,204.5312,1546200.0],["1998-08-20",203.4375,203.875,197.3125,198.7344,636457.0],["1998-08-21",196.4375,197.75,91.875,109.375,8421229.0],["1998-08-24",128.1875,132.5625,120.5312,126.4375,4022457.0],["1998-08-25",130.8125,133.875,115.5,119.4375,2827600.0],["1998-08-26",115.5,122.9375,114.625,119.875,1279371.0],["1998-08-27",117.0312,117.25,100.625,107.8438,1558200.0],["1998-08-28",133.875,136.3359,117.25,123.5938,3749971.0],["1998-08-31",126.4375,127.3125,95.375,98.4375,1360257.0],["1998-09-01",102.8125,119.0,96.25,117.6875,1557029.0],["1998-09-02",110.6875,110.6875,95.8125,99.6406,3128371.0],["1998-09-03",93.625,106.75,90.5625,91.6562,1434486.0],["1998-09-04",96.6875,98.0,84.4375,87.5,1346943.0],["1998-09-08",94.9375,99.75,93.1875,98.9844,1150743.0],["1998-09-09",97.125,101.9375,64.3125,69.125,9751686.0],["1998-09-10",58.4062,63.0,55.5625,57.0938,4053629.0],["1998-09-11",58.625,60.8125,52.9375,55.7812,2044029.0],["1998-09-14",44.1875,50.3125,42.875,46.1562,5163286.0],["1998-09-15",46.8125,49.0,44.625,45.5,2152257.0],["1998-09-16",47.25,47.6875,42.0,43.3125,4249057.0],["1998-09-17",41.7812,43.3125,40.6875,41.3438,1669914.0],["1998-09-18",42.6562,43.3125,38.9375,40.4688,1957543.0],["1998-09-21",40.4688,40.4688,37.625,38.5,1860371.0],["1998-09-22",40.25,55.5625,38.7188,54.4688,8184829.0],["1998-09-23",57.75,58.1875,50.3125,52.0625,6661343.0],["1998-09-24",50.5312,50.5312,47.25,48.5625,1870886.0],["1998-09-25",46.1562,53.375,45.9375,49.875,3264743.0],["1998-09-28",52.7188,52.9375,49.875,50.75,1299457.0],["1998-09-29",50.75,50.9688,47.6875,48.5625,1010600.0],["1998-09-30",48.3438,51.1875,44.1875,50.0938,1499314.0],["1998-10-01",47.9062,49.4375,45.5,45.9375,855914.0],["1998-10-02",46.375,47.25,43.5312,43.9688,746371.0],["1998-10-05",43.75,43.75,37.4062,39.5938,1499400.0],["1998-10-06",41.5625,42.0,35.2188,36.75,1378057.0],["1998-10-07",37.1875,38.5,29.5312,32.8125,2235286.0],["1998-10-08",28.875,32.8125,28.4375,32.5938,1820143.0],["1998-10-09",33.6875,34.3438,29.75,29.9688,1325400.0],["1998-10-12",31.9375,31.9375,29.75,29.9688,1207743.0],["1998-10-13",29.9688,30.1875,28.875,29.4219,1132943.0],["1998-10-14",29.5312,30.5156,28.4375,28.6562,1035571.0],["1998-10-15",28.9844,32.375,28.4375,31.7188,1978114.0],["1998-10-16",33.6875,33.9062,31.0625,32.5938,1694629.0],["1998-10-19",35.6562,44.625,35.6562,42.4375,6104114.0],["1998-10-20",45.2812,51.1875,43.9688,44.8438,5733629.0],["1998-10-21",47.25,47.9062,44.625,47.0312,2035029.0],["1998-10-22",47.0312,48.5625,44.8438,45.9375,1857486.0],["1998-10-23",45.9375,47.25,44.8438,45.7188,1040000.0],["1998-10-26",47.4688,47.6875,45.5,45.7188,1087114.0],["1998-10-27",47.4688,47.6875,43.3125,44.8438,1356657.0],["1998-10-28",43.9688,44.625,42.4375,42.875,967343.0],["1998-10-29",43.0938,57.75,42.0,54.0312,8871714.0],["1998-10-30",57.75,61.4688,56.4375,60.1562,7463971.0],["1998-11-02",66.3906,77.4375,62.5625,76.3438,10677743.0],["1998-11-03",76.125,77.4375,62.7812,63.875,9160886.0],["1998-11-04",68.6875,69.125,56.875,61.9062,7871086.0],["1998-11-05",58.1875,62.125,57.9688,60.375,2000629.0],["1998-11-06",59.7188,63.0,57.75,59.9375,1741000.0],["1998-11-09",63.6562,64.75,61.4688,63.6562,2148971.0],["1998-11-10",64.75,64.9688,62.125,62.3438,1396971.0],["1998-11-11",63.875,64.75,59.9375,60.8125,1074086.0],["1998-11-12",62.7812,64.0938,61.25,62.5625,1085429.0],["1998-11-13",62.5625,62.5625,59.7188,59.9375,832086.0],["1998-11-16",62.125,62.3438,56.875,58.4062,1102000.0],["1998-11-17",56.6562,59.2812,53.8125,57.3125,1762657.0],["1998-11-18",56.0,57.9688,54.6875,56.6562,1077914.0],["1998-11-19",56.0,56.6562,54.6875,56.2188,804457.0],["1998-11-20",58.4062,65.1875,58.1875,64.75,4548343.0],["1998-11-23",65.625,67.8125,61.6875,64.5312,2697029.0],["1998-11-24",64.5312,65.4062,61.0312,61.25,1260000.0],["1998-11-25",61.9062,63.0,60.5938,63.0,671771.0],["1998-11-27",63.6562,63.875,61.25,63.0,515086.0],["1998-11-30",61.9062,62.5625,58.625,59.5,864571.0],["1998-12-01",57.5312,61.6875,57.0938,60.5938,831000.0],["1998-12-02",60.8125,68.25,60.375,64.75,2916771.0],["1998-12-03",67.5938,68.0312,61.4688,61.6875,1464286.0],["1998-12-04",64.0938,65.4062,60.5938,62.5625,932457.0],["1998-12-07",63.0,63.3281,60.5938,62.5625,776829.0],["1998-12-08",63.875,66.9375,62.5625,64.9688,2061429.0],["1998-12-09",65.625,66.7188,60.375,61.6875,2168543.0],["1998-12-10",63.0,63.2188,59.7188,60.8125,1202971.0],["1998-12-11",56.0,56.6562,52.7188,54.6875,2494029.0],["1998-12-14",52.9375,53.8125,49.875,50.75,1461829.0],["1998-12-15",51.4062,52.5,49.4375,50.0938,754029.0],["1998-12-16",50.0938,50.75,47.6875,48.125,979543.0],["1998-12-17",48.5625,52.0625,47.9062,49.2188,1021686.0],["1998-12-18",49.6562,49.875,47.25,48.125,804371.0],["1998-12-21",48.7812,48.7812,45.5,45.7188,1024371.0],["1998-12-22",43.75,45.5,43.5312,45.0625,1057057.0],["1998-12-23",45.5,52.0625,45.2812,50.3125,1578200.0],["1998-12-24",50.9688,52.5,49.4375,50.0938,610371.0],["1998-12-28",50.5312,51.4062,47.6875,49.2188,739229.0],["1998-12-29",49.6562,49.6562,47.4688,47.9062,583257.0],["1998-12-30",47.6875,49.6562,47.25,48.125,828457.0],["1998-12-31",47.25,52.5,47.25,51.1875,1536943.0],["1999-01-04",53.1562,53.375,49.2188,50.0938,908286.0],["1999-01-05",50.75,55.125,49.2188,55.125,1384800.0],["1999-01-06",57.5312,57.75,53.375,54.25,1912571.0],["1999-01-07",53.5938,56.4375,52.2812,54.25,1514343.0],["1999-01-08",55.7812,56.0,52.0625,52.5,1107686.0],["1999-01-11",54.4688,54.6875,52.0625,53.375,798057.0],["1999-01-12",53.375,53.5938,50.75,51.1875,685914.0],["1999-01-13",49.875,66.5,47.6875,60.8125,7066743.0],["1999-01-14",64.3125,68.25,63.0,65.4062,4727086.0],["1999-01-15",68.6875,71.75,65.8438,66.2812,2605571.0],["1999-01-19",68.25,69.5625,64.75,66.5,1641629.0],["1999-01-20",68.4688,69.5625,66.2812,66.9375,2354600.0],["1999-01-21",66.5,67.375,63.875,64.3125,928571.0],["1999-01-22",62.3438,80.5,61.4688,78.9688,5205429.0],["1999-01-25",76.7812,76.7812,69.5625,70.6562,3429057.0],["1999-01-26",72.625,73.5,69.5625,70.2188,1138114.0],["1999-01-27",70.875,71.3125,66.5,67.1562,1205714.0],["1999-01-28",69.125,77.875,67.8125,74.5938,2306771.0],["1999-01-29",73.2812,73.9375,68.4688,70.6562,1229257.0],["1999-02-01",72.1875,75.9062,68.6875,71.9688,1648600.0],["1999-02-02",73.0625,75.25,70.875,74.5938,1220771.0],["1999-02-03",74.5938,85.3125,74.5938,80.9375,3709229.0],["1999-02-04",84.4375,90.5625,80.5,88.5938,3931914.0],["1999-02-05",91.4375,93.1875,82.0312,84.4375,2881829.0],["1999-02-08",87.0625,87.5,79.8438,81.375,1253914.0],["1999-02-09",81.8125,81.8125,73.5,75.25,1359143.0],["1999-02-10",74.5938,77.875,73.7188,74.375,1120029.0],["1999-02-11",76.5625,78.9688,74.375,77.875,943857.0],["1999-02-12",77.4375,80.2812,74.8125,77.4375,990943.0],["1999-02-16",80.0625,80.0625,73.9375,75.25,762371.0],["1999-02-17",77.0,81.375,76.5625,78.0938,1538771.0],["1999-02-18",79.4062,79.625,71.3125,73.0625,1357543.0],["1999-02-19",78.3125,79.4062,75.25,78.5312,2033143.0],["1999-02-22",80.5,81.5938,78.3125,78.9688,1084229.0],["1999-02-23",80.9375,87.9375,80.5,86.1875,3311486.0],["1999-02-24",88.5938,102.375,87.5,95.375,7942286.0],["1999-02-25",98.0,102.375,96.0312,99.0938,3230086.0],["1999-02-26",100.1875,102.375,97.125,97.5625,1469286.0],["1999-03-01",97.5625,98.6562,92.3125,93.8438,1051829.0],["1999-03-02",94.2812,95.5938,87.5,87.5,1392743.0],["1999-03-03",87.9375,89.6875,82.25,84.875,1299200.0],["1999-03-04",86.1875,90.125,85.9688,88.1562,1029886.0],["1999-03-05",91.875,92.0938,85.75,88.375,1073714.0],["1999-03-08",88.8125,89.9062,87.5,88.375,583714.0],["1999-03-09",86.625,90.125,85.75,87.5,692600.0],["1999-03-10",86.625,87.9375,84.875,87.7188,385114.0],["1999-03-11",91.4375,98.875,89.25,98.0,3069686.0],["1999-03-12",98.4375,98.875,92.75,93.8438,1220200.0],["1999-03-15",89.25,90.125,85.0938,86.625,2576600.0],["1999-03-16",87.9375,87.9375,81.8125,82.9062,1844857.0],["1999-03-17",83.125,83.3438,77.4375,78.9688,1698629.0],["1999-03-18",78.5312,85.3125,77.4375,82.9062,1559657.0],["1999-03-19",84.4375,85.9688,79.8438,83.125,947829.0],["1999-03-22",82.9062,83.5625,79.1875,82.4688,668143.0],["1999-03-23",80.0625,82.0312,77.6562,77.875,782314.0],["1999-03-24",78.3125,84.2188,78.0938,83.5625,1012543.0],["1999-03-25",84.875,85.3125,80.2812,80.9375,811229.0],["1999-03-26",80.2812,82.4688,79.1875,80.9375,463429.0],["1999-03-29",81.1562,84.875,80.9375,82.6875,538686.0],["1999-03-30",82.9062,84.875,82.0312,83.125,669886.0],["1999-03-31",83.125,84.0,78.3125,78.75,725943.0],["1999-04-01",79.4062,82.25,79.4062,80.7188,473800.0],["1999-04-05",81.375,82.25,73.5,74.5938,1081686.0],["1999-04-06",74.375,74.5938,62.5625,66.2812,2336771.0],["1999-04-07",66.5,71.0938,66.2812,68.9062,1066714.0],["1999-04-08",69.125,69.5625,65.4062,66.5,610229.0],["1999-04-09",65.625,65.8438,59.9375,60.375,1905629.0],["1999-04-12",58.625,63.6562,58.1875,61.4688,1308657.0],["1999-04-13",62.5625,70.4375,62.125,69.5625,1875457.0],["1999-04-14",71.3125,74.1562,68.6875,72.8438,1523286.0],["1999-04-15",73.0625,74.5938,68.25,73.7188,950829.0],["1999-04-16",73.9375,74.375,70.0,70.875,514229.0],["1999-04-19",72.625,72.8438,62.3438,63.2188,705971.0],["1999-04-20",64.75,66.7188,63.0,66.0625,429686.0],["1999-04-21",66.5,70.0,65.625,66.0625,298143.0],["1999-04-22",68.4688,74.8125,67.375,73.5,1078229.0],["1999-04-23",72.625,75.9062,72.625,73.0625,472629.0],["1999-04-26",72.8438,83.125,72.8438,82.6875,1559543.0],["1999-04-27",82.4688,84.4375,78.5312,80.7188,915686.0],["1999-04-28",79.4062,80.9375,77.6562,78.9688,543600.0],["1999-04-29",78.9688,81.1562,75.25,75.6875,411114.0],["1999-04-30",77.875,83.5625,77.875,82.25,1133257.0],["1999-05-03",82.25,83.5625,79.4062,81.1562,554200.0],["1999-05-04",80.5,83.3438,79.8438,81.8125,690514.0],["1999-05-05",84.0,92.5312,84.0,92.0938,2909543.0],["1999-05-06",90.3438,95.1562,87.5,89.25,1432886.0],["1999-05-07",89.4688,90.5625,85.5312,87.5,462571.0],["1999-05-10",86.625,88.1562,83.125,84.6562,523914.0],["1999-05-11",87.2812,87.5,85.3125,86.625,334371.0],["1999-05-12",86.8438,90.125,84.0,87.0625,413171.0],["1999-05-13",88.5938,91.0,87.9375,87.9375,530943.0],["1999-05-14",85.5312,86.625,83.7812,84.875,522343.0],["1999-05-17",84.0,94.2812,83.125,92.9688,1582971.0],["1999-05-18",94.2812,98.4375,93.625,96.4688,1843829.0],["1999-05-19",97.3438,100.4062,96.25,100.1875,1683000.0],["1999-05-20",99.3125,99.3125,90.5625,92.3125,1108057.0],["1999-05-21",95.5938,105.4375,93.625,105.2188,3163486.0],["1999-05-24",104.125,104.3438,96.0312,96.9062,1306286.0],["1999-05-25",97.7812,100.625,96.9062,98.4375,892029.0],["1999-05-26",102.1562,103.6875,97.7812,99.9688,963714.0],["1999-05-27",99.9688,103.6875,99.3125,100.8438,657286.0],["1999-05-28",101.5,103.6875,100.1875,100.625,307914.0],["1999-06-01",101.5,101.5,94.9375,95.375,634800.0],["1999-06-02",95.375,97.7812,93.8438,96.9062,454971.0],["1999-06-03",97.125,98.4375,94.9375,96.6875,309657.0],["1999-06-04",97.3438,103.9062,97.3438,103.0312,1009571.0],["1999-06-07",103.9062,118.5625,102.1562,117.6875,2649971.0],["1999-06-08",118.7812,119.4375,112.0,112.6562,1785800.0],["1999-06-09",113.3125,114.4062,108.0625,109.8125,844171.0],["1999-06-10",108.5,113.5312,105.875,112.0,825686.0],["1999-06-11",113.0938,114.625,104.5625,106.3125,591086.0],["1999-06-14",107.4062,108.5,97.125,98.0,782457.0],["1999-06-15",99.3125,101.9375,95.8125,96.6875,623086.0],["1999-06-16",99.9688,104.125,99.75,103.6875,646229.0],["1999-06-17",101.9375,109.1562,101.5,106.3125,1109543.0],["1999-06-18",107.1875,110.6875,106.75,108.0625,669486.0],["1999-06-21",109.375,112.0,107.1875,110.6875,512886.0],["1999-06-22",109.375,110.9062,106.3125,106.75,518143.0],["1999-06-23",106.0938,117.4688,104.5625,116.5938,1679457.0],["1999-06-24",117.0312,118.5625,112.2188,115.2812,791629.0],["1999-06-25",115.2812,115.2812,105.0,105.2188,1064429.0],["1999-06-28",108.0625,108.0625,102.8125,104.5625,1051457.0],["1999-06-29",105.0,111.3438,103.25,108.0625,1229114.0],["1999-06-30",106.3125,109.8125,103.25,105.6562,867086.0],["1999-07-01",106.3125,107.1875,103.0312,103.6875,614429.0],["1999-07-02",105.0,109.5938,104.5625,108.5,687743.0],["1999-07-06",109.375,113.0938,106.75,107.625,706686.0],["1999-07-07",107.1875,117.6875,105.4375,116.375,1819229.0],["1999-07-08",115.5,123.375,113.3125,122.2812,2019486.0],["1999-07-09",122.2812,125.125,118.125,119.2188,839114.0],["1999-07-12",120.0938,120.75,114.8438,118.7812,671971.0],["1999-07-13",116.375,119.0,114.8438,118.7812,504486.0],["1999-07-14",119.2188,119.6562,117.25,118.125,705657.0],["1999-07-15",119.0,125.125,118.7812,123.7031,1626114.0],["1999-07-16",125.125,132.125,122.9375,129.9375,2001486.0],["1999-07-19",132.125,132.125,125.125,126.6562,762771.0],["1999-07-20",124.6875,125.125,118.5625,123.5938,898886.0],["1999-07-21",123.8125,124.0312,119.4375,121.625,537829.0],["1999-07-22",120.75,121.1875,112.875,117.4688,863600.0],["1999-07-23",117.25,120.5312,113.75,118.125,453029.0],["1999-07-26",116.375,116.375,110.6875,111.5625,695257.0],["1999-07-27",114.625,119.4375,113.3125,115.9375,610600.0],["1999-07-28",116.8125,119.4375,114.625,116.8125,405314.0],["1999-07-29",113.75,125.3438,112.4375,120.0938,1748486.0],["1999-07-30",124.0312,124.6875,117.6875,118.125,1088486.0],["1999-08-02",117.6875,118.125,113.3125,113.3125,535600.0],["1999-08-03",114.1875,116.5938,109.375,110.6875,1306114.0],["1999-08-04",114.1875,116.375,110.9062,111.7812,1424314.0],["1999-08-05",110.4688,113.3125,101.7188,113.3125,1233914.0],["1999-08-06",110.4688,113.0938,108.9375,110.4688,632200.0],["1999-08-09",112.0,114.8438,111.125,112.0,416429.0],["1999-08-10",112.6562,112.6562,104.3438,106.5312,670886.0],["1999-08-11",107.625,115.7188,107.625,115.5,834857.0],["1999-08-12",116.375,119.0,111.5625,112.4375,709114.0],["1999-08-13",115.0625,121.625,113.75,119.0,957457.0],["1999-08-16",119.0,120.75,115.9375,116.1562,537343.0],["1999-08-17",118.125,123.5938,117.6875,123.5938,1082143.0],["1999-08-18",123.375,128.4062,119.6562,120.75,1233257.0],["1999-08-19",119.1094,122.9375,116.8125,118.7812,952857.0],["1999-08-20",119.875,120.0938,110.25,112.875,2424057.0],["1999-08-23",113.5312,113.9688,108.5,113.0938,1298114.0],["1999-08-24",111.5625,115.2812,109.375,112.4375,1154629.0],["1999-08-25",112.2188,120.3125,112.0,120.0938,1223657.0],["1999-08-26",117.25,132.5625,116.375,128.625,5075543.0],["1999-08-27",128.4062,130.8125,124.6875,127.3125,1087829.0],["1999-08-30",127.6406,129.0625,123.1562,124.4688,539286.0],["1999-08-31",124.25,124.6875,120.9688,122.9375,779029.0],["1999-09-01",124.25,125.125,121.8438,124.0312,795514.0],["1999-09-02",122.8281,124.25,120.0938,122.0625,425629.0],["1999-09-03",124.3594,129.7188,124.25,128.8438,896200.0],["1999-09-07",128.625,130.0469,124.0312,126.6562,722086.0],["1999-09-08",125.7812,136.0625,124.6875,134.0938,1876171.0],["1999-09-09",134.75,143.2812,134.75,141.75,2414657.0],["1999-09-10",143.5,144.8125,137.1562,139.125,744543.0],["1999-09-13",138.6875,138.6875,133.875,137.5938,578629.0],["1999-09-14",135.7344,140.2188,133.0,139.3438,822886.0],["1999-09-15",140.875,143.2812,129.2812,131.25,907257.0],["1999-09-16",132.3438,139.125,126.2188,137.5938,944371.0],["1999-09-17",139.3438,149.4062,139.125,149.1875,2672314.0],["1999-09-20",149.4062,149.8438,141.0938,147.0,996200.0],["1999-09-21",145.25,145.6875,138.25,139.5625,802000.0],["1999-09-22",141.0938,145.9062,136.9375,144.1562,864114.0],["1999-09-23",143.7188,145.9062,135.1875,136.5,958000.0],["1999-09-24",134.75,135.4062,127.3125,134.2031,1704486.0],["1999-09-27",136.0625,142.625,126.4375,128.4062,1563629.0],["1999-09-28",127.0938,127.75,116.375,121.1875,3003971.0],["1999-09-29",123.1562,125.5625,116.375,117.9062,1199571.0],["1999-09-30",119.6562,129.0625,117.9062,127.75,1874429.0],["1999-10-01",127.5312,131.9062,119.4375,123.8125,1102486.0],["1999-10-04",125.125,125.5625,116.1016,118.125,1405771.0],["1999-10-05",117.6875,122.9375,113.75,121.8438,2072629.0],["1999-10-06",125.125,130.375,123.375,125.3438,1449114.0],["1999-10-07",127.3125,127.75,123.375,124.25,741914.0],["1999-10-08",124.25,129.2812,122.7188,128.7344,847514.0],["1999-10-11",128.625,133.2188,128.1875,132.5625,743914.0],["1999-10-12",132.6719,135.3516,127.5312,127.75,1018114.0],["1999-10-13",125.125,128.4062,122.2812,124.4688,974514.0],["1999-10-14",125.7812,126.0,102.8125,111.3438,4952943.0],["1999-10-15",109.1562,119.875,106.75,115.7188,1883257.0],["1999-10-18",114.8438,115.7188,105.0,107.1875,1565086.0],["1999-10-19",109.8125,112.0,104.125,104.3438,1079343.0],["1999-10-20",106.3125,117.25,105.875,116.5938,1277514.0],["1999-10-21",112.6562,118.5625,111.7812,118.3438,840857.0],["1999-10-22",119.4375,126.6562,118.5625,120.3125,1682200.0],["1999-10-25",120.3125,120.9688,115.5,117.9062,832886.0],["1999-10-26",118.7812,122.0625,114.1875,114.8438,757571.0],["1999-10-27",115.9375,119.6562,115.0625,117.4688,564600.0],["1999-10-28",120.0938,121.4062,115.7188,116.1562,497629.0],["1999-10-29",117.9062,124.25,117.6875,123.375,1175886.0],["1999-11-01",124.1406,126.0,119.875,120.9688,621771.0],["1999-11-02",120.9688,122.9375,117.25,119.875,1003886.0],["1999-11-03",132.7812,144.1562,131.9609,140.0,5548171.0],["1999-11-04",138.9062,160.5625,138.6875,159.6875,5232657.0],["1999-11-05",162.5312,164.9375,150.5,153.125,2335086.0],["1999-11-08",154.0,158.375,150.9375,156.4062,850886.0],["1999-11-09",158.375,159.25,146.5625,153.3438,807114.0],["1999-11-10",150.7188,160.5625,147.875,152.25,1209514.0],["1999-11-11",153.6719,175.4375,151.375,173.0312,1470000.0],["1999-11-12",173.9062,180.6875,162.3125,170.8438,2552571.0],["1999-11-15",172.8125,188.5625,172.375,178.5,1525857.0],["1999-11-16",181.125,190.75,175.875,185.7188,1219886.0],["1999-11-17",186.5938,187.0312,176.75,182.0,932971.0],["1999-11-18",178.5,179.375,164.5,173.4688,2029171.0],["1999-11-19",175.0,189.875,171.9375,186.8125,1191486.0],["1999-11-22",185.0625,185.5,161.0,175.875,2048486.0],["1999-11-23",173.25,174.125,156.1875,158.1562,1540800.0],["1999-11-24",159.6875,171.5,156.1875,168.2188,1333800.0],["1999-11-26",169.0938,175.4375,165.8125,167.7812,485114.0],["1999-11-29",167.5625,167.7812,159.25,159.9062,730829.0],["1999-11-30",158.375,164.0625,152.0312,153.7812,940543.0],["1999-12-01",153.7812,159.25,150.7188,152.9062,738800.0],["1999-12-02",155.3125,158.5938,154.0,158.375,403543.0],["1999-12-03",163.625,171.0625,160.5625,166.4688,1288143.0],["1999-12-06",169.9688,171.7188,162.5312,169.9688,530429.0],["1999-12-07",178.7188,225.75,178.5,210.2188,5737000.0],["1999-12-08",217.2188,217.2188,196.875,209.5625,1646971.0],["1999-12-09",215.25,241.7188,210.875,215.4688,3142971.0],["1999-12-10",223.125,259.875,213.0625,251.5625,3387714.0],["1999-12-13",260.9688,260.9688,241.7188,251.5625,1401657.0],["1999-12-14",250.0312,250.4688,231.6562,242.375,1381543.0],["1999-12-15",231.4375,238.875,223.5625,238.6562,1988629.0],["1999-12-16",241.9375,241.9375,220.5,224.2188,1126429.0],["1999-12-17",230.3438,230.3438,217.2188,222.25,1067743.0],["1999-12-20",205.625,223.125,200.2656,213.0625,2050629.0],["1999-12-21",207.375,223.125,206.7188,216.5625,1260000.0],["1999-12-22",217.0,217.2188,204.75,210.0,777200.0],["1999-12-23",212.4062,214.1562,201.25,203.0,776514.0],["1999-12-27",203.4375,204.75,186.1562,192.2812,1558229.0],["1999-12-28",189.4375,205.8438,182.0,193.375,1522600.0],["1999-12-29",189.0,207.8125,188.5625,206.5,1186429.0],["1999-12-30",209.5625,209.5625,192.7188,197.75,1288743.0],["1999-12-31",198.1875,205.8438,188.5625,201.25,563286.0],["2000-01-03",204.3125,204.3672,188.125,194.6875,1293200.0],["2000-01-04",184.4062,192.2812,182.875,186.1562,1165943.0],["2000-01-05",182.0,182.6562,168.6562,174.125,1824114.0],["2000-01-06",175.0,180.6875,158.8125,160.5625,1687943.0],["2000-01-07",172.8125,210.875,168.0,202.125,5233571.0],["2000-01-10",210.2188,228.8125,203.4375,225.3125,2154657.0],["2000-01-11",219.625,230.125,209.5625,211.3125,1423457.0],["2000-01-12",210.0,218.75,200.8125,207.375,901314.0],["2000-01-13",220.9375,223.125,210.875,218.75,951743.0],["2000-01-14",220.5,238.1641,220.5,233.8438,1561257.0],["2000-01-18",235.375,244.7812,232.75,243.9062,1163000.0],["2000-01-19",245.0,246.75,232.5312,238.875,660571.0],["2000-01-20",252.0,269.2812,250.6875,257.0312,1936800.0],["2000-01-21",260.75,266.4375,246.3125,258.3438,943943.0],["2000-01-24",262.9375,277.8125,259.875,269.0625,1085686.0],["2000-01-25",273.875,274.3125,243.25,259.0,1170914.0],["2000-01-26",258.8906,262.5,237.125,238.4375,872200.0],["2000-01-27",249.375,262.5,241.0625,247.4062,1268714.0],["2000-01-28",243.6875,252.0,223.125,231.4375,1081371.0],["2000-01-31",231.875,234.5,210.2188,229.6875,989514.0],["2000-02-01",238.875,244.5625,229.9062,242.375,647714.0],["2000-02-02",243.25,262.5,243.25,259.4375,899771.0],["2000-02-03",262.2812,264.25,250.9062,264.0312,1152829.0],["2000-02-04",265.125,270.1562,259.875,264.4688,719314.0],["2000-02-07",275.625,291.8125,273.0,282.8438,1285029.0],["2000-02-08",290.5,302.75,287.4375,301.875,1040171.0],["2000-02-09",299.9062,304.5,288.75,292.9062,907257.0],["2000-02-10",294.6562,349.7812,294.4375,346.5,3100171.0],["2000-02-11",346.5,368.375,329.4375,339.5,1823486.0],["2000-02-14",345.625,364.875,345.1875,349.3438,986314.0],["2000-02-15",349.125,364.0,329.6562,348.9062,1037857.0],["2000-02-16",343.2188,425.25,342.5625,411.9062,3219200.0],["2000-02-17",413.4375,413.6562,385.2188,397.4688,1971657.0],["2000-02-18",409.5,439.25,401.625,403.5938,2387429.0],["2000-02-22",409.5,436.625,399.6562,416.7188,1573886.0],["2000-02-23",416.5,426.125,404.25,408.8438,1012286.0],["2000-02-24",415.8438,442.75,409.9375,436.4062,1507057.0],["2000-02-25",441.0,498.75,432.25,474.6875,1612057.0],["2000-02-28",478.1875,532.0,451.0625,522.5938,2238886.0],["2000-02-29",533.75,566.125,530.25,559.3438,2460686.0],["2000-03-01",559.5625,631.75,553.0,619.5,1791971.0],["2000-03-02",635.25,661.5,535.5,551.25,2598543.0],["2000-03-03",577.9375,630.875,560.2188,592.5938,2185657.0],["2000-03-06",601.125,633.2812,600.25,616.6562,889543.0],["2000-03-07",628.25,628.25,570.5,591.5,1442714.0],["2000-03-08",595.875,597.1875,528.5,537.6875,2155057.0],["2000-03-09",556.0625,591.5,531.5625,587.7812,1355686.0],["2000-03-10",575.75,598.5,549.5,570.0625,804886.0],["2000-03-13",523.25,556.5,504.0,514.9375,1479086.0],["2000-03-14",528.7188,539.0,469.0,469.0,1851343.0],["2000-03-15",471.4062,471.625,428.75,438.5938,2117371.0],["2000-03-16",463.75,468.5625,402.9375,467.1953,3151971.0],["2000-03-17",470.75,503.5625,465.5,499.1875,1502571.0],["2000-03-20",504.0,504.0,456.9688,459.5938,1368114.0],["2000-03-21",451.5,501.1562,417.1562,492.4062,1503086.0],["2000-03-22",496.125,553.0,483.875,526.9688,1459229.0],["2000-03-23",521.5,544.25,505.75,541.4062,1232114.0],["2000-03-24",564.375,581.875,546.4375,568.3125,1370029.0],["2000-03-27",570.0625,579.25,548.625,551.0312,776771.0],["2000-03-28",548.625,549.0625,514.0625,515.1562,966657.0],["2000-03-29",516.25,517.125,451.5,454.3438,1858743.0],["2000-03-30",430.5,476.0,427.0,452.375,1830343.0],["2000-03-31",465.5,465.5,427.875,441.4375,1398257.0],["2000-04-03",425.6875,450.8438,392.6562,398.5625,1723829.0],["2000-04-04",400.5312,401.625,277.375,357.4375,4631629.0],["2000-04-05",332.5,374.5,323.75,346.9375,2309000.0],["2000-04-06",367.5,414.75,364.0,411.0312,2065343.0],["2000-04-07",430.0625,466.8125,420.4375,463.75,2031286.0],["2000-04-10",463.75,464.625,390.0312,395.5,1869886.0],["2000-04-11",376.25,415.6797,350.875,371.6562,3103857.0],["2000-04-12",372.75,376.6875,331.4062,338.1875,2418029.0],["2000-04-13",347.375,370.7812,316.75,350.0,2544314.0],["2000-04-14",333.8125,347.375,288.75,308.0,2217771.0],["2000-04-17",278.25,327.25,277.375,325.9375,2074286.0],["2000-04-18",322.875,367.5,307.7812,364.875,1715429.0],["2000-04-19",360.0625,385.0,343.0,350.2188,1233600.0],["2000-04-20",355.6875,361.5938,335.125,339.5,815686.0],["2000-04-24",319.8125,332.0625,306.0312,316.75,943514.0],["2000-04-25",326.8125,374.5,319.5938,370.5625,1259400.0],["2000-04-26",366.625,420.6562,363.7812,404.4688,2452829.0],["2000-04-27",383.25,449.9688,378.875,435.5312,2392200.0],["2000-04-28",446.9062,462.0,423.5,432.6875,1463657.0],["2000-05-01",443.625,499.1875,439.25,490.2188,2344943.0],["2000-05-02",481.4688,501.7578,444.5,449.0938,1925686.0],["2000-05-03",437.9375,456.75,416.9375,444.3359,1419286.0],["2000-05-04",442.9688,473.8125,431.375,464.1875,1281000.0],["2000-05-05",452.8125,485.625,451.5,481.4688,1107114.0],["2000-05-08",464.1875,471.625,437.9375,437.9375,1125829.0],["2000-05-09",452.5938,466.8125,412.125,421.5312,2649286.0],["2000-05-10",413.0,462.0,404.25,453.0312,2821457.0],["2000-05-11",470.8047,474.6875,427.875,453.0312,2000029.0],["2000-05-12",457.625,489.125,457.625,480.375,1644771.0],["2000-05-15",479.5,497.0,456.75,495.0312,1132800.0],["2000-05-16",508.375,537.25,503.7812,534.4062,1834343.0],["2000-05-17",520.1875,523.25,504.0,504.4375,1118229.0],["2000-05-18",517.7812,519.75,478.625,480.5938,1804600.0],["2000-05-19",468.5625,469.5469,405.5625,407.75,4083543.0],["2000-05-22",401.625,402.5,338.1875,377.5625,3943457.0],["2000-05-23",374.5,390.25,348.25,349.125,1853057.0],["2000-05-24",342.125,353.5,314.5625,341.9062,2354029.0],["2000-05-25",349.7812,384.5625,346.5,365.75,2393829.0],["2000-05-26",362.4688,374.2812,341.25,348.9062,1390571.0],["2000-05-30",360.5,427.0,360.5,425.25,2824743.0],["2000-05-31",409.5,448.0,402.5,418.9062,2799771.0],["2000-06-01",435.75,462.0,428.9688,455.6562,2138286.0],["2000-06-02",488.4688,512.75,470.9688,484.0938,2313029.0],["2000-06-05",469.875,487.375,456.9688,467.6875,1349886.0],["2000-06-06",464.1875,507.5,461.125,482.5625,1720257.0],["2000-06-07",480.5938,493.5,455.0,460.0312,1764514.0],["2000-06-08",472.9375,476.0,444.5,472.9375,1720143.0],["2000-06-09",493.5,498.75,481.6875,489.5625,1427143.0],["2000-06-12",507.0625,511.875,486.9375,487.8125,1303743.0],["2000-06-13",483.5469,509.25,473.1562,507.2812,1308371.0],["2000-06-14",515.4297,524.3438,498.9688,505.5312,1402800.0],["2000-06-15",497.0,510.125,483.4375,509.25,1020629.0],["2000-06-16",516.0312,517.125,500.5,508.375,833571.0],["2000-06-19",502.4688,546.4375,493.5,546.0,1483257.0],["2000-06-20",546.0,560.875,526.75,538.5625,1553514.0],["2000-06-21",524.3438,559.7812,521.9375,553.0,1145714.0],["2000-06-22",556.9375,576.9531,544.25,550.1562,1412943.0],["2000-06-23",545.5625,549.0625,508.375,509.0312,1130743.0],["2000-06-26",515.4844,556.5,502.25,550.1562,1292457.0],["2000-06-27",542.7188,568.75,541.625,549.7188,1446514.0],["2000-06-28",546.0,586.25,543.375,570.2812,1408943.0],["2000-06-29",561.5312,585.1562,556.9375,570.5,1197971.0],["2000-06-30",567.0,594.125,566.5625,583.4062,1144943.0],["2000-07-03",580.125,598.5,575.75,598.5,441200.0],["2000-07-05",591.9375,613.8125,560.875,576.8438,1310429.0],["2000-07-06",567.4375,582.5312,543.5938,574.2188,1651057.0],["2000-07-07",583.625,614.25,577.5,601.5625,1300143.0],["2000-07-10",605.5,628.25,600.6875,608.125,1279886.0],["2000-07-11",605.0625,630.875,578.375,585.8125,1691657.0],["2000-07-12",598.6094,607.25,546.4375,564.8125,3272171.0],["2000-07-13",584.5,591.0625,561.75,581.0,1285771.0],["2000-07-14",585.2656,586.6875,561.3125,569.1875,1011714.0],["2000-07-17",577.5,595.2188,549.9375,563.5,988543.0],["2000-07-18",554.9688,566.3438,537.25,549.2812,845571.0],["2000-07-19",535.5,548.625,521.5,533.0938,967743.0],["2000-07-20",540.75,577.5,533.75,573.7812,1112171.0],["2000-07-21",566.7812,569.1875,542.5,545.5625,814714.0],["2000-07-24",556.5,583.625,547.3125,567.2188,1154514.0],["2000-07-25",570.0625,574.0,546.0,567.2188,703914.0],["2000-07-26",570.0625,589.75,542.5,584.7188,1091543.0],["2000-07-27",567.0,579.25,521.2812,527.1875,1480229.0],["2000-07-28",525.2188,528.0625,454.125,470.5312,1925714.0],["2000-07-31",472.9375,508.5938,462.0,497.4375,1770629.0],["2000-08-01",495.25,521.5,493.5,502.25,941629.0],["2000-08-02",495.25,500.0625,476.875,482.7812,820657.0],["2000-08-03",458.6641,507.5,449.3125,496.7812,1934771.0],["2000-08-04",509.6875,528.5,499.625,520.4062,1127171.0],["2000-08-07",524.5625,531.5625,510.125,518.4375,816486.0],["2000-08-08",512.75,537.25,512.75,520.4062,693200.0],["2000-08-09",530.0312,557.5391,529.8125,546.4375,1141486.0],["2000-08-10",535.9375,544.25,519.0938,526.0938,777886.0],["2000-08-11",522.8125,546.4375,497.875,546.4375,794800.0],["2000-08-14",546.6562,574.0,546.6562,572.9062,1123086.0],["2000-08-15",570.0625,598.5,568.9688,595.0,1293600.0],["2000-08-16",605.5,607.25,570.9375,571.375,1766571.0],["2000-08-17",582.0938,635.25,581.875,627.1562,3526886.0],["2000-08-18",656.3047,666.75,612.5,618.4062,4200457.0],["2000-08-21",623.6562,645.75,609.2188,637.2188,1744829.0],["2000-08-22",638.3125,676.8125,637.0,669.8125,2665429.0],["2000-08-23",662.375,686.6562,659.0938,679.875,1635629.0],["2000-08-24",685.125,704.5938,670.25,703.7188,1645657.0],["2000-08-25",700.4375,704.8125,682.0625,692.7812,1141429.0],["2000-08-28",696.2812,736.9688,690.1562,733.0312,1668629.0],["2000-08-29",730.625,748.3438,708.5859,741.7812,1649257.0],["2000-08-30",737.8438,750.9688,721.0,735.4375,1077686.0],["2000-08-31",734.7812,776.3438,725.8125,775.9062,1420286.0],["2000-09-01",782.0312,805.4375,769.125,805.4375,1177286.0],["2000-09-05",797.5625,797.5625,700.0,757.1484,4340457.0],["2000-09-06",750.0938,778.9688,728.0,729.5312,2926086.0],["2000-09-07",738.0625,761.25,721.0,752.5,1927000.0],["2000-09-08",741.125,749.875,698.25,698.6875,1983600.0],["2000-09-11",690.375,708.75,639.1875,644.0,3686057.0],["2000-09-12",651.0,666.75,611.625,626.5,3005514.0],["2000-09-13",615.125,687.3125,615.125,678.5625,3621857.0],["2000-09-14",702.625,745.8828,700.0,728.875,2954371.0],["2000-09-15",728.0,752.5,718.1562,750.5312,1976000.0],["2000-09-18",744.4062,755.5625,714.0,724.5,2450200.0],["2000-09-19",747.25,783.5625,728.0,775.25,1418829.0],["2000-09-20",784.0,838.25,775.25,817.25,1721143.0],["2000-09-21",820.75,843.0625,795.375,799.75,1233529.0],["2000-09-22",750.75,847.4375,749.0,845.25,2080957.0],["2000-09-25",903.0,953.75,880.25,892.9375,2356029.0],["2000-09-26",908.25,938.0,856.625,889.875,1969457.0],["2000-09-27",920.5,920.9375,845.6875,861.875,1849729.0],["2000-09-28",819.4375,916.4531,818.125,910.0,2686600.0],["2000-09-29",909.125,927.0625,826.0,859.6875,1382657.0],["2000-10-02",878.9375,896.0,827.75,849.625,1741986.0],["2000-10-03",871.0625,872.375,767.375,770.875,1882629.0],["2000-10-04",747.25,816.8125,742.875,801.0625,1664571.0],["2000-10-05",801.5,835.625,784.0,820.3125,1114586.0],["2000-10-06",819.4375,827.75,736.75,773.9375,1328800.0],["2000-10-09",766.0625,806.75,708.75,772.1875,1612229.0],["2000-10-10",773.0625,820.75,742.0,802.7031,2043814.0],["2000-10-11",773.9375,828.1875,770.0,784.0,3110114.0],["2000-10-12",812.4375,830.8125,763.0,794.1719,2496586.0],["2000-10-13",787.6094,896.875,777.875,895.125,1511043.0],["2000-10-16",884.5156,962.9375,871.5,946.2031,1876543.0],["2000-10-17",976.5,987.4375,890.75,910.0,1782143.0],["2000-10-18",867.125,924.4375,815.5,868.4375,2073314.0],["2000-10-19",917.0,980.875,899.5,979.2344,1501200.0],["2000-10-20",991.375,1057.0,975.625,1046.5,1649071.0],["2000-10-23",1043.0,1046.9375,960.75,994.875,1415514.0],["2000-10-24",1019.375,1041.25,917.0,947.625,1959429.0],["2000-10-25",840.875,841.75,707.0,758.625,5465057.0],["2000-10-26",760.375,761.25,588.0,721.0,5814914.0],["2000-10-27",784.0,795.8125,682.5,730.625,3532486.0],["2000-10-30",688.625,722.75,623.875,634.8125,2839900.0],["2000-10-31",655.8125,737.1875,649.25,735.875,2431314.0],["2000-11-01",713.5625,782.25,683.8125,745.0625,2340129.0],["2000-11-02",769.5625,796.25,759.5,764.3125,1352286.0],["2000-11-03",777.0,812.0,767.8125,793.1875,1285843.0],["2000-11-06",800.625,812.4375,708.75,728.0,2106471.0],["2000-11-07",724.5,765.625,670.6875,723.1875,1988986.0],["2000-11-08",736.75,740.25,629.125,629.5625,2703086.0],["2000-11-09",616.0,654.5,588.875,629.125,2563357.0],["2000-11-10",611.1875,665.4375,599.375,633.9375,1969814.0],["2000-11-13",616.0,685.125,586.25,635.6875,2220971.0],["2000-11-14",679.875,734.125,676.375,728.0,2144443.0],["2000-11-15",720.125,752.5,675.5,703.0625,1605557.0],["2000-11-16",681.1875,722.3125,674.1875,683.8125,1454314.0],["2000-11-17",695.1875,739.375,679.875,731.0625,1917771.0],["2000-11-20",693.875,707.4375,629.125,629.5625,1655057.0],["2000-11-21",633.5,694.75,622.125,673.75,1814357.0],["2000-11-22",665.0,707.0,630.0,652.75,1582529.0],["2000-11-24",682.5,716.625,667.625,715.75,689600.0],["2000-11-27",739.8125,741.125,672.875,682.0625,1456986.0],["2000-11-28",685.125,688.625,586.25,588.0,2523271.0],["2000-11-29",574.0,577.5,466.8125,511.0,5469386.0],["2000-11-30",493.5,546.0,493.5,531.5625,3203614.0],["2000-12-01",550.375,586.25,525.0,538.5625,2214557.0],["2000-12-04",542.5,575.75,523.25,561.3125,1825271.0],["2000-12-05",602.3281,700.0,589.75,698.6875,2780171.0],["2000-12-06",692.125,723.1875,665.875,667.625,2297886.0],["2000-12-07",639.625,688.1875,626.9375,669.375,3435643.0],["2000-12-08",734.2344,812.0,686.0,770.0,4619300.0],["2000-12-11",828.5156,838.25,791.875,822.5,2317229.0],["2000-12-12",796.6875,849.625,796.25,812.5469,1761486.0],["2000-12-13",838.25,843.5,717.5,732.375,2601800.0],["2000-12-14",731.5,762.125,668.5,678.5625,2504600.0],["2000-12-15",668.5,731.9375,651.0,705.1406,2308529.0],["2000-12-18",723.1875,760.375,644.875,674.625,2239400.0],["2000-12-19",616.875,626.5,507.5,512.3125,5395957.0],["2000-12-20",476.0,504.875,437.5,446.6875,3554514.0],["2000-12-21",453.6875,488.25,416.9375,419.125,2353814.0],["2000-12-22",450.625,541.625,448.4375,539.0,3206243.0],["2000-12-26",553.0,570.5,490.0,519.3125,1847271.0],["2000-12-27",516.25,560.875,502.6875,559.125,1467314.0],["2000-12-28",553.0,603.75,546.0,595.4375,1689086.0],["2000-12-29",607.25,623.875,547.3125,568.75,1743429.0],["2001-01-02",539.0,549.5,448.875,461.125,2479657.0],["2001-01-03",440.125,595.875,434.0,594.5625,3488386.0],["2001-01-04",568.75,596.75,542.5,577.0625,2693286.0],["2001-01-05",578.8125,584.5,513.625,518.0,1878929.0],["2001-01-08",499.625,525.875,469.0,524.125,2091714.0],["2001-01-09",532.0,542.5,490.0,501.375,1754200.0],["2001-01-10",484.75,556.0625,469.0,552.5625,2073571.0],["2001-01-11",541.1875,607.25,540.75,584.5,2335700.0],["2001-01-12",588.0,645.75,580.8906,622.125,2534343.0],["2001-01-16",629.5625,646.625,616.0,630.4375,1462029.0],["2001-01-17",691.6875,701.75,673.75,679.4375,2036771.0],["2001-01-18",678.5625,717.5,644.0,717.0625,2401100.0],["2001-01-19",736.2031,742.0,700.0,733.6875,2116457.0],["2001-01-22",718.8125,728.875,689.5,706.125,1697743.0],["2001-01-23",703.5,724.5,691.25,718.7031,1357829.0],["2001-01-24",714.875,756.0,700.875,714.0,1414243.0],["2001-01-25",676.8125,695.625,629.5625,630.4375,1983114.0],["2001-01-26",578.8125,651.0,573.125,633.9375,2243271.0],["2001-01-29",634.375,671.125,630.4375,658.875,1233400.0],["2001-01-30",661.5,694.75,652.75,686.0,1399329.0],["2001-01-31",693.6562,719.6875,628.25,630.4375,1973529.0],["2001-02-01",638.75,648.375,600.25,617.3125,2006000.0],["2001-02-02",611.1875,618.1875,584.5,586.25,1502643.0],["2001-02-05",577.5,599.375,561.75,591.5,1369686.0],["2001-02-06",584.9375,589.3125,574.0,578.8125,2787814.0],["2001-02-07",567.0,585.375,542.5,573.125,2717686.0],["2001-02-08",577.9375,600.25,556.0625,580.5625,2834571.0],["2001-02-09",574.2188,577.9375,552.125,559.125,1345971.0],["2001-02-12",532.0,539.0,491.75,515.375,2625029.0],["2001-02-13",536.1562,558.6875,483.0,484.3125,2595343.0],["2001-02-14",484.75,542.3906,482.125,537.6875,2789243.0],["2001-02-15",599.375,658.0,597.625,623.0,5994471.0],["2001-02-16",592.375,616.875,572.25,578.375,3767386.0],["2001-02-20",588.875,589.75,523.25,541.1875,3292114.0],["2001-02-21",520.625,549.5,491.75,501.375,3265114.0],["2001-02-22",499.625,517.125,460.25,483.875,4404971.0],["2001-02-23",481.0312,528.0625,466.8125,521.5,3382414.0],["2001-02-26",532.875,544.25,500.9375,540.75,2558886.0],["2001-02-27",531.5625,539.4375,486.5,488.25,2360971.0],["2001-02-28",496.5625,515.375,453.25,470.3125,3955229.0],["2001-03-01",458.5,519.75,444.5,518.0,3613886.0],["2001-03-02",497.875,529.8125,461.125,463.3125,3898600.0],["2001-03-05",480.1562,491.3125,464.625,489.125,2454914.0],["2001-03-06",514.0625,539.7656,512.75,523.25,3065143.0],["2001-03-07",545.5625,547.75,520.625,527.1875,2851971.0],["2001-03-08",514.5,521.7188,496.125,501.375,2359414.0],["2001-03-09",481.4688,493.9375,443.625,455.875,3135929.0],["2001-03-12",420.4375,422.8438,360.0625,373.1875,6533057.0],["2001-03-13",385.875,404.25,371.875,403.375,4157843.0],["2001-03-14",374.9375,409.5,364.0,373.625,4879457.0],["2001-03-15",406.875,414.75,379.3125,383.25,3579186.0],["2001-03-16",383.25,397.25,354.375,369.6875,3498629.0],["2001-03-19",366.1875,370.125,329.0,367.0625,4544157.0],["2001-03-20",367.5,382.8125,334.25,335.125,3902971.0],["2001-03-21",347.8125,367.9375,339.5,354.8125,4410029.0],["2001-03-22",360.0625,410.8125,347.8125,410.375,4252500.0],["2001-03-23",432.25,434.875,389.375,395.5,4469371.0],["2001-03-26",398.8906,419.5625,389.8125,396.375,2973300.0],["2001-03-27",389.9219,409.0625,367.5,376.6875,4104429.0],["2001-03-28",354.8125,362.0312,326.8125,327.3594,5304786.0],["2001-03-29",313.6875,319.375,280.875,288.3125,4824886.0],["2001-03-30",273.875,308.0,255.5,292.25,6995229.0],["2001-04-02",288.75,305.375,284.375,297.0625,4531457.0],["2001-04-03",284.9219,289.1875,241.5,249.8125,7552386.0],["2001-04-04",252.0,271.25,241.0625,245.0,5465700.0],["2001-04-05",267.75,281.3125,265.125,270.8125,5602786.0],["2001-04-06",264.6875,269.0625,239.6406,239.75,4339671.0],["2001-04-09",254.24,258.09,243.67,257.18,3544629.0],["2001-04-10",270.69,325.5,270.27,313.95,6327514.0],["2001-04-11",357.7,369.25,329.91,342.51,5529100.0],["2001-04-12",334.25,393.26,331.17,391.86,4385600.0],["2001-04-16",380.66,386.68,338.94,360.57,3812686.0],["2001-04-17",336.77,384.58,336.63,371.63,4933257.0],["2001-04-18",415.52,469.0,401.45,406.42,6569886.0],["2001-04-19",418.6,473.2,413.0,471.1,4502029.0],["2001-04-20",465.5,496.23,451.5,469.63,4751143.0],["2001-04-23",450.45,453.18,416.5,417.76,3059400.0],["2001-04-24",418.95,446.6,386.89,396.69,4710743.0],["2001-04-25",377.93,420.0,373.94,402.78,4360971.0],["2001-04-26",411.46,414.4,364.0,365.05,4225843.0],["2001-04-27",360.5,364.0,334.95,352.03,4721629.0],["2001-04-30",374.5,393.75,367.29,385.42,4626557.0],["2001-05-01",384.02,411.18,364.42,410.2,3979686.0],["2001-05-02",425.81,432.6,403.9,421.19,3790643.0],["2001-05-03",400.26,416.78,382.13,382.62,3137686.0],["2001-05-04",366.94,388.5,363.93,379.75,4340643.0],["2001-05-07",388.01,406.0,385.7,386.96,3001986.0],["2001-05-08",430.08,432.6,409.64,431.2,4621529.0],["2001-05-09",416.22,441.49,413.0,423.85,3404071.0],["2001-05-10",444.29,444.5,402.15,402.57,2900371.0],["2001-05-11",408.94,416.85,404.88,411.11,2027829.0],["2001-05-14",411.18,420.0,401.8,419.65,2253114.0],["2001-05-15",408.59,408.94,382.48,388.08,3523057.0],["2001-05-16",378.28,415.38,370.65,412.3,3856929.0],["2001-05-17",409.29,436.45,392.84,397.25,6041786.0],["2001-05-18",399.7,410.76,392.42,401.45,2447357.0],["2001-05-21",405.23,427.0,402.08,425.53,2901043.0],["2001-05-22",448.0,467.11,446.25,450.1,4695771.0],["2001-05-23",431.2,443.59,426.51,436.8,2768300.0],["2001-05-24",446.04,446.95,425.81,441.77,2102171.0],["2001-05-25",437.5,441.98,420.7,422.38,1162129.0],["2001-05-29",416.92,418.6,393.4,399.07,1687614.0],["2001-05-30",388.92,388.92,360.5,365.33,2684614.0],["2001-05-31",374.43,390.6,369.25,379.05,2116400.0],["2001-06-01",387.17,389.83,369.25,383.67,2045786.0],["2001-06-04",386.33,393.4,378.77,383.11,1317543.0],["2001-06-05",386.4,429.66,386.05,416.99,2482786.0],["2001-06-06",425.18,433.65,414.47,416.36,2841500.0],["2001-06-07",412.44,433.65,411.04,432.88,1877643.0],["2001-06-08",422.52,422.94,387.8,392.98,2502829.0],["2001-06-11",382.2,383.88,361.97,370.93,2197257.0],["2001-06-12",354.9,378.0,349.44,371.14,2548014.0],["2001-06-13",374.85,376.32,337.75,340.9,2387557.0],["2001-06-14",335.23,335.3,312.06,312.69,2990343.0],["2001-06-15",294.0,301.0,274.75,280.98,5055386.0],["2001-06-18",284.9,293.79,263.9,272.02,2646300.0],["2001-06-19",285.95,287.0,245.28,257.18,5076786.0],["2001-06-20",243.67,264.88,243.67,262.22,3716000.0],["2001-06-21",266.7,285.95,260.61,274.68,3336971.0],["2001-06-22",280.49,295.75,276.5,290.5,2760114.0],["2001-06-25",301.7,302.05,278.11,282.66,2579529.0],["2001-06-26",275.24,284.62,264.81,279.3,2714529.0],["2001-06-27",281.33,293.79,267.05,273.63,3040071.0],["2001-06-28",282.38,283.43,250.95,252.35,4705986.0],["2001-06-29",260.47,272.65,253.4,266.0,2903086.0],["2001-07-02",258.65,273.0,250.18,256.41,1962200.0],["2001-07-03",251.93,263.9,251.3,259.21,944243.0],["2001-07-05",252.77,254.52,240.24,241.78,2313771.0],["2001-07-06",233.45,234.29,211.75,216.93,3246300.0],["2001-07-09",224.0,231.42,220.15,225.68,2267314.0],["2001-07-10",233.73,238.0,203.07,205.24,3385957.0],["2001-07-11",203.56,218.61,198.03,217.42,3830514.0],["2001-07-12",237.3,252.7,229.6,249.34,4122986.0],["2001-07-13",244.3,250.95,234.57,239.47,2259500.0],["2001-07-16",237.16,246.61,225.05,227.01,2043471.0],["2001-07-17",219.8,239.4,219.17,237.37,2093814.0],["2001-07-18",229.6,236.39,214.41,221.97,1540057.0],["2001-07-19",231.7,231.7,222.11,226.1,1796214.0],["2001-07-20",222.95,228.2,208.32,212.45,2524343.0],["2001-07-23",217.7,221.9,208.95,211.75,1615686.0],["2001-07-24",209.44,218.05,203.7,216.93,1826129.0],["2001-07-25",216.93,218.4,200.2,206.15,2142129.0],["2001-07-26",209.44,225.47,205.31,220.15,2214157.0],["2001-07-27",216.23,226.66,212.8,222.95,1677186.0],["2001-07-30",223.79,226.24,215.46,218.96,1337986.0],["2001-07-31",219.52,242.34,219.45,231.98,2527429.0],["2001-08-01",239.75,249.9,236.25,249.55,1746557.0],["2001-08-02",258.58,259.21,233.8,240.31,2381529.0],["2001-08-03",240.52,247.73,237.3,244.16,1504429.0],["2001-08-06",240.8,248.29,236.18,237.44,1255600.0],["2001-08-07",237.09,244.65,233.8,240.8,1485071.0],["2001-08-08",235.69,236.95,215.95,216.16,1875971.0],["2001-08-09",219.94,221.76,210.0,216.16,2011857.0],["2001-08-10",214.83,218.68,203.7,210.14,1485643.0],["2001-08-13",206.08,217.7,200.9,216.93,1787629.0],["2001-08-14",219.03,219.45,204.89,205.8,1934100.0],["2001-08-15",207.06,209.3,194.95,196.84,1770457.0],["2001-08-16",150.08,151.06,130.2,137.34,13563229.0],["2001-08-17",133.35,138.39,130.9,131.46,3093129.0],["2001-08-20",126.84,127.47,119.0,126.63,2838914.0],["2001-08-21",126.98,127.54,119.0,119.35,2332100.0],["2001-08-22",120.75,123.2,118.51,122.08,1651671.0],["2001-08-23",131.25,131.32,123.9,124.6,4420357.0],["2001-08-24",127.68,128.94,125.3,128.8,1847400.0],["2001-08-27",127.75,129.36,126.0,129.15,1298700.0],["2001-08-28",129.29,130.9,126.35,127.89,1206657.0],["2001-08-29",133.0,134.61,124.25,129.78,11873071.0],["2001-08-30",127.05,129.5,120.75,122.78,3076243.0],["2001-08-31",120.54,124.25,118.3,119.84,1448600.0],["2001-09-04",117.74,118.93,104.93,105.35,2352943.0],["2001-09-05",104.93,105.35,93.73,98.07,3283457.0],["2001-09-06",95.9,103.81,94.85,101.15,2315214.0],["2001-09-07",99.61,103.46,96.95,99.05,2078214.0],["2001-09-10",95.9,97.02,91.35,93.87,1777757.0],["2001-09-17",87.99,95.62,86.66,90.86,1847343.0],["2001-09-18",92.33,92.61,76.93,80.43,2693129.0],["2001-09-19",82.39,83.23,73.92,81.76,2389114.0],["2001-09-20",77.0,85.75,76.58,84.35,2419071.0],["2001-09-21",78.54,82.53,72.8,73.78,2917557.0],["2001-09-24",77.21,81.34,74.76,79.66,1678143.0],["2001-09-25",82.11,83.65,75.39,76.72,1593986.0],["2001-09-26",78.26,83.3,71.4,72.1,1498000.0],["2001-09-27",70.0,72.17,65.87,69.37,1660771.0],["2001-09-28",71.05,73.22,66.64,72.03,1663014.0],["2001-10-01",70.14,71.05,68.25,68.74,1183871.0],["2001-10-02",68.95,71.4,65.66,66.57,1851486.0],["2001-10-03",65.66,88.27,64.4,84.21,4052914.0],["2001-10-04",87.5,88.9,78.05,79.03,3394514.0],["2001-10-05",77.7,91.7,76.65,87.43,3039514.0],["2001-10-08",84.35,93.1,83.51,87.29,2129757.0],["2001-10-09",87.92,90.86,79.8,80.22,1904157.0],["2001-10-10",79.94,89.25,77.98,87.36,2108229.0],["2001-10-11",91.91,106.75,91.77,106.68,3925886.0],["2001-10-12",111.51,120.05,107.8,119.91,4937443.0],["2001-10-15",116.55,116.9,109.48,114.66,2369514.0],["2001-10-16",117.25,130.76,113.82,128.45,3056071.0],["2001-10-17",136.57,136.85,108.43,111.02,4584643.0],["2001-10-18",112.07,118.58,106.4,118.3,3686357.0],["2001-10-19",113.96,117.46,108.64,115.01,2377529.0],["2001-10-22",113.26,122.15,108.15,116.97,2478586.0],["2001-10-23",122.08,125.09,118.44,121.24,2660186.0],["2001-10-24",121.17,136.71,120.05,135.45,3059771.0],["2001-10-25",130.27,153.86,124.6,152.53,4118886.0],["2001-10-26",149.1,154.0,136.85,138.6,3554986.0],["2001-10-29",137.2,141.75,126.21,126.35,2599214.0],["2001-10-30",121.52,125.72,114.94,116.69,3306343.0],["2001-10-31",124.18,126.49,112.7,113.82,4451829.0],["2001-11-01",117.18,117.53,111.72,115.22,2973900.0],["2001-11-02",111.37,112.0,104.3,105.63,3989886.0],["2001-11-05",111.3,120.33,110.25,118.44,4096171.0],["2001-11-06",116.69,116.83,109.55,113.68,4721086.0],["2001-11-07",110.74,124.6,109.13,121.8,5574629.0],["2001-11-08",126.7,131.67,116.06,117.6,4703514.0],["2001-11-09",118.3,122.36,117.25,120.26,2521843.0],["2001-11-12",128.31,136.36,122.5,131.81,7721000.0],["2001-11-13",138.25,139.72,124.95,129.01,5918986.0],["2001-11-14",132.02,132.16,125.3,131.39,2840100.0],["2001-11-15",129.85,136.85,129.08,133.63,2852114.0],["2001-11-16",134.26,138.46,131.67,135.94,2240829.0],["2001-11-19",139.3,149.8,138.6,148.12,3814971.0],["2001-11-20",146.72,151.97,131.67,133.56,5293514.0],["2001-11-21",134.05,140.42,132.65,136.15,2800800.0],["2001-11-23",138.74,140.0,136.57,138.67,934971.0],["2001-11-26",142.17,144.69,136.5,141.33,2880557.0],["2001-11-27",145.25,147.77,139.37,141.33,4797371.0],["2001-11-28",143.22,145.53,123.55,124.67,6296657.0],["2001-11-29",128.1,130.41,125.72,128.73,2856243.0],["2001-11-30",129.01,129.43,121.45,124.25,2410271.0],["2001-12-03",120.4,124.18,117.6,119.42,2892529.0],["2001-12-04",122.57,131.6,119.91,131.11,2765000.0],["2001-12-05",134.47,148.33,132.09,142.59,6106229.0],["2001-12-06",141.4,146.65,134.19,136.92,3854643.0],["2001-12-07",136.15,136.15,129.15,130.06,2266043.0],["2001-12-10",127.61,133.63,126.77,128.24,1934614.0],["2001-12-11",132.72,135.1,131.04,132.51,3283571.0],["2001-12-12",132.65,132.65,123.06,125.79,3804314.0],["2001-12-13",107.52,113.75,104.16,104.58,8564900.0],["2001-12-14",104.44,104.79,96.6,99.82,4148743.0],["2001-12-17",99.12,107.31,97.65,104.37,2544657.0],["2001-12-18",108.85,110.25,105.77,108.29,1895743.0],["2001-12-19",104.3,106.47,101.5,102.27,1640943.0],["2001-12-20",98.7,103.53,97.51,98.07,1855800.0],["2001-12-21",99.89,104.58,99.05,101.01,1670514.0],["2001-12-24",100.94,103.18,98.7,99.26,359343.0],["2001-12-26",99.75,102.76,96.74,98.42,889486.0],["2001-12-27",99.4,100.59,97.72,99.61,1085629.0],["2001-12-28",100.38,101.29,98.42,99.47,1079586.0],["2001-12-31",99.68,104.65,97.65,100.17,1587471.0],["2002-01-02",102.06,109.2,101.85,109.13,1899329.0],["2002-01-03",110.46,112.28,107.24,109.76,2786386.0],["2002-01-04",112.0,117.67,109.2,115.29,3722171.0],["2002-01-07",117.81,121.1,112.7,117.25,2897286.0],["2002-01-08",116.97,119.91,109.2,109.9,4030700.0],["2002-01-09",113.19,115.15,109.34,109.41,3185271.0],["2002-01-10",110.6,110.74,105.98,107.52,1583529.0],["2002-01-11",108.22,110.39,101.99,102.48,2068229.0],["2002-01-14",101.5,101.85,97.86,98.7,1549429.0],["2002-01-15",99.47,100.1,96.25,98.77,1741471.0],["2002-01-16",96.88,97.44,91.35,92.26,1669786.0],["2002-01-17",95.41,97.3,93.45,96.95,1413357.0],["2002-01-18",94.5,97.3,92.75,94.78,1461529.0],["2002-01-22",97.23,100.1,91.0,91.28,1851543.0],["2002-01-23",92.47,96.25,88.55,95.83,2209871.0],["2002-01-24",98.49,99.4,96.81,97.51,1124057.0],["2002-01-25",95.2,96.6,93.45,93.94,902543.0],["2002-01-28",95.06,97.79,91.35,95.83,1099686.0],["2002-01-29",95.55,97.65,92.75,93.94,1449600.0],["2002-01-30",94.5,95.06,89.95,94.57,1444157.0],["2002-01-31",94.22,94.5,88.2,88.9,1518129.0],["2002-02-01",86.03,90.65,83.65,84.0,2760500.0],["2002-02-04",80.15,81.13,69.44,70.84,4219357.0],["2002-02-05",62.79,68.53,62.51,63.0,6095714.0],["2002-02-06",64.68,66.5,61.11,63.14,3808957.0],["2002-02-07",63.14,67.69,62.3,64.33,1873300.0],["2002-02-08",65.87,66.5,63.21,66.22,1529186.0],["2002-02-11",69.65,73.78,68.46,73.29,2894514.0],["2002-02-12",71.82,72.94,68.74,70.56,2521100.0],["2002-02-13",72.17,73.15,66.85,68.67,2083571.0],["2002-02-14",69.65,70.0,63.35,63.84,2376086.0],["2002-02-15",63.98,64.4,59.78,61.11,2112143.0],["2002-02-19",59.64,62.93,57.75,59.15,3494700.0],["2002-02-20",60.76,61.11,57.05,60.9,1846429.0],["2002-02-21",56.56,58.17,53.2,53.2,3867914.0],["2002-02-22",52.64,53.69,49.91,52.99,2384629.0],["2002-02-25",53.83,55.65,51.31,55.51,1612143.0],["2002-02-26",56.63,57.4,54.18,56.35,1471643.0],["2002-02-27",57.4,57.96,54.53,54.6,1820000.0],["2002-02-28",55.16,56.35,53.34,54.32,1463414.0],["2002-03-01",54.95,57.61,54.81,56.77,1591500.0],["2002-03-04",58.24,62.16,57.54,60.97,2236514.0],["2002-03-05",60.83,66.85,60.27,64.75,2500700.0],["2002-03-06",64.05,67.97,61.74,66.99,2228486.0],["2002-03-07",68.53,70.28,65.94,67.9,1834514.0],["2002-03-08",65.8,67.55,63.56,64.89,2531843.0],["2002-03-11",63.21,76.65,61.95,72.03,5077386.0],["2002-03-12",68.04,69.72,66.15,67.06,2604057.0],["2002-03-13",67.69,67.9,63.84,64.05,1289600.0],["2002-03-14",65.03,65.38,61.67,61.74,1309814.0],["2002-03-15",61.6,63.0,59.5,62.65,1216500.0],["2002-03-18",64.12,64.68,60.97,62.23,1375357.0],["2002-03-19",59.64,61.32,58.38,58.59,1411514.0],["2002-03-20",57.82,60.48,56.98,57.33,1097186.0],["2002-03-21",57.96,60.69,57.75,60.13,1182400.0],["2002-03-22",60.41,63.35,59.29,59.99,1280743.0],["2002-03-25",61.11,62.3,57.75,58.45,1360614.0],["2002-03-26",57.61,60.76,56.28,58.8,1948371.0],["2002-03-27",58.59,60.69,56.07,56.49,1571643.0],["2002-03-28",57.54,63.35,57.05,63.0,2674129.0],["2002-04-01",64.75,67.34,64.19,65.59,2024843.0],["2002-04-02",64.33,66.5,62.23,62.51,1597171.0],["2002-04-03",63.07,63.7,59.22,59.43,1670043.0],["2002-04-04",58.66,61.39,58.45,60.06,1337957.0],["2002-04-05",60.41,60.62,56.35,56.91,1112657.0],["2002-04-08",55.02,57.4,54.6,56.42,1588243.0],["2002-04-09",56.77,58.45,56.0,56.0,1433829.0],["2002-04-10",56.77,57.82,53.2,54.95,1992243.0],["2002-04-11",54.67,54.74,52.5,52.5,1108000.0],["2002-04-12",53.83,54.25,52.22,52.85,1146386.0],["2002-04-15",53.9,55.79,52.43,54.88,1074714.0],["2002-04-16",56.77,60.34,56.35,59.85,1386243.0],["2002-04-17",61.88,63.91,59.43,61.18,1701000.0],["2002-04-18",60.27,61.53,58.66,59.92,1988314.0],["2002-04-19",60.62,61.88,60.27,60.48,2204300.0],["2002-04-22",59.15,59.15,54.88,56.21,1649214.0],["2002-04-23",55.65,58.31,53.41,53.9,1456786.0],["2002-04-24",55.16,55.51,53.41,54.04,837100.0],["2002-04-25",54.11,55.44,53.27,54.25,998000.0],["2002-04-26",54.95,55.93,52.15,52.5,1053271.0],["2002-04-29",52.5,53.48,49.35,50.61,1429129.0],["2002-04-30",50.47,52.64,49.21,52.43,1181871.0],["2002-05-01",52.29,52.64,48.58,51.59,1211571.0],["2002-05-02",51.31,52.71,48.93,49.35,1030571.0],["2002-05-03",49.21,49.35,47.6,48.3,1281543.0],["2002-05-06",49.0,49.63,46.41,46.55,1026800.0],["2002-05-07",47.11,48.02,42.0,42.63,1999429.0],["2002-05-08",46.55,51.87,45.5,51.59,2107671.0],["2002-05-09",50.47,51.38,48.72,49.42,1331757.0],["2002-05-10",49.63,50.12,45.01,45.71,925786.0],["2002-05-13",46.41,49.28,45.15,48.86,1102114.0],["2002-05-14",51.94,52.71,49.07,49.63,1258014.0],["2002-05-15",49.14,51.66,47.6,49.28,1375443.0],["2002-05-16",48.65,50.89,48.37,50.26,823757.0],["2002-05-17",52.01,52.64,48.72,50.26,1183386.0],["2002-05-20",49.49,50.89,48.79,48.93,980271.0],["2002-05-21",49.91,50.33,46.13,46.13,1099286.0],["2002-05-22",45.85,46.9,44.17,45.08,1202314.0],["2002-05-23",42.42,43.54,41.3,42.56,2947857.0],["2002-05-24",42.35,43.75,42.0,42.56,610614.0],["2002-05-28",43.26,43.4,41.3,42.0,1017414.0],["2002-05-29",41.72,43.19,41.16,41.79,838943.0],["2002-05-30",41.37,42.49,40.25,41.23,799857.0],["2002-05-31",41.37,41.79,39.48,39.62,1139329.0],["2002-06-03",39.83,39.9,36.4,36.75,1335043.0],["2002-06-04",36.61,38.71,35.84,38.43,1295771.0],["2002-06-05",38.71,39.13,36.82,37.38,594729.0],["2002-06-06",37.38,37.45,35.21,35.21,1114243.0],["2002-06-07",34.65,37.45,34.3,35.98,1054943.0],["2002-06-10",36.26,36.75,34.37,34.79,717343.0],["2002-06-11",35.7,36.12,31.85,32.34,894843.0],["2002-06-12",31.71,33.04,29.4,29.96,1491014.0],["2002-06-13",29.4,32.34,29.05,30.59,965214.0],["2002-06-14",29.54,31.43,29.05,29.61,1144500.0],["2002-06-17",30.31,34.86,30.03,33.6,1146986.0],["2002-06-18",33.25,33.46,30.45,30.8,1242586.0],["2002-06-19",28.77,29.05,27.3,27.72,3274071.0],["2002-06-20",27.86,28.28,26.6,26.88,1510729.0],["2002-06-21",26.46,28.0,26.46,27.65,2433971.0],["2002-06-24",27.58,29.68,26.46,28.77,1977786.0],["2002-06-25",29.68,29.75,26.74,26.95,1112529.0],["2002-06-26",26.04,27.16,25.2,26.11,1358314.0],["2002-06-27",27.09,29.75,26.67,29.54,1765514.0],["2002-06-28",29.4,31.85,28.42,29.33,1397829.0],["2002-07-01",29.75,31.5,28.49,28.84,854571.0],["2002-07-02",29.12,30.87,28.14,28.91,2102457.0],["2002-07-03",29.12,29.54,26.95,29.19,795314.0],["2002-07-05",29.33,32.76,28.7,32.48,429343.0],["2002-07-08",33.04,36.68,32.2,33.39,1397171.0],["2002-07-09",34.02,36.54,33.18,34.16,1153629.0],["2002-07-10",36.26,36.26,33.67,34.16,806886.0],["2002-07-11",33.95,38.57,33.25,37.73,1382686.0],["2002-07-12",39.62,40.25,36.96,38.92,1746314.0],["2002-07-15",38.43,42.7,37.17,42.42,1195329.0],["2002-07-16",41.65,44.94,41.09,42.0,1883529.0],["2002-07-17",44.03,44.45,40.74,41.93,1104329.0],["2002-07-18",41.65,41.86,37.8,38.85,1506100.0],["2002-07-19",37.1,40.25,35.35,36.26,1651814.0],["2002-07-22",36.33,38.08,33.53,34.86,1362000.0],["2002-07-23",35.0,36.26,30.73,31.01,1388971.0],["2002-07-24",29.47,33.88,28.42,32.9,1232414.0],["2002-07-25",31.08,32.41,28.49,28.91,998600.0],["2002-07-26",29.61,29.68,27.65,28.21,850614.0],["2002-07-29",29.54,30.87,28.42,29.75,777814.0],["2002-07-30",29.4,30.59,28.28,29.47,950500.0],["2002-07-31",29.12,30.45,27.3,28.21,1344857.0],["2002-08-01",28.28,28.49,26.25,26.6,942157.0],["2002-08-02",26.25,27.44,23.66,26.25,1094614.0],["2002-08-05",26.18,26.6,24.57,25.2,708586.0],["2002-08-06",26.32,28.49,26.11,27.93,723643.0],["2002-08-07",30.45,30.45,26.11,28.63,822557.0],["2002-08-08",28.7,30.1,27.3,29.68,735614.0],["2002-08-09",28.7,29.05,27.79,28.28,690114.0],["2002-08-12",27.79,28.35,25.83,26.53,724843.0],["2002-08-13",26.46,28.28,25.06,25.62,913143.0],["2002-08-14",26.04,30.03,25.9,29.33,794600.0],["2002-08-15",30.03,30.1,27.51,28.56,632357.0],["2002-08-16",28.0,30.52,27.65,29.33,649000.0],["2002-08-19",29.4,30.66,29.12,30.1,626529.0],["2002-08-20",29.68,30.66,29.05,30.17,710643.0],["2002-08-21",30.52,31.43,29.26,31.43,1006114.0],["2002-08-22",28.56,32.13,28.14,28.84,2079071.0],["2002-08-23",28.21,30.17,27.79,29.12,945600.0],["2002-08-26",30.94,32.13,29.75,30.73,2109500.0],["2002-08-27",31.64,34.3,30.94,33.32,2061943.0],["2002-08-28",32.13,32.41,29.05,29.19,1222614.0],["2002-08-29",28.98,30.59,28.7,29.82,890914.0],["2002-08-30",29.4,29.96,28.28,28.35,566729.0],["2002-09-03",28.28,28.28,25.83,26.11,1183786.0],["2002-09-04",26.18,28.42,25.69,27.58,947414.0],["2002-09-05",26.81,27.09,26.18,26.6,668014.0],["2002-09-06",27.16,28.28,27.16,27.65,714757.0],["2002-09-09",27.23,27.79,26.25,27.02,531643.0],["2002-09-10",27.09,29.26,26.53,27.86,557171.0],["2002-09-11",28.28,30.31,28.21,30.1,1176986.0],["2002-09-12",29.4,29.89,28.7,29.05,583643.0],["2002-09-13",28.49,29.4,28.0,28.84,688600.0],["2002-09-16",28.77,28.98,26.88,27.16,548429.0],["2002-09-17",28.0,29.19,26.95,27.23,802800.0],["2002-09-18",27.16,27.37,25.41,25.62,684829.0],["2002-09-19",25.27,25.55,23.66,23.73,986400.0],["2002-09-20",24.99,25.27,23.1,24.43,1189371.0],["2002-09-23",24.01,25.13,23.94,24.08,743900.0],["2002-09-24",23.87,25.41,23.52,24.15,702257.0],["2002-09-25",24.85,27.65,24.71,27.02,1215886.0],["2002-09-26",27.44,27.58,23.8,24.22,915543.0],["2002-09-27",24.08,24.15,20.51,22.26,2005000.0],["2002-09-30",21.21,21.77,20.37,20.79,1142414.0],["2002-10-01",21.7,21.91,19.25,21.28,1083529.0],["2002-10-02",20.86,20.93,17.43,18.2,1425171.0],["2002-10-03",18.13,18.62,17.22,17.57,1054057.0],["2002-10-04",17.71,18.48,17.22,17.22,551557.0],["2002-10-07",17.15,18.06,16.87,17.15,762686.0],["2002-10-08",17.5,18.83,17.08,18.83,824186.0],["2002-10-09",18.06,18.83,17.5,17.99,815714.0],["2002-10-10",17.99,19.32,17.64,19.11,822543.0],["2002-10-11",20.3,20.37,18.34,18.55,836086.0],["2002-10-14",18.06,19.32,17.92,19.32,396671.0],["2002-10-15",20.3,21.0,19.53,20.79,837029.0],["2002-10-16",19.6,20.65,18.62,19.25,635657.0],["2002-10-17",20.16,20.51,19.04,19.95,776600.0],["2002-10-18",19.39,19.88,18.34,19.18,626471.0],["2002-10-21",18.83,19.81,18.48,19.53,648529.0],["2002-10-22",19.25,22.68,18.55,22.12,1167071.0],["2002-10-23",21.7,24.43,21.7,24.22,1411314.0],["2002-10-24",24.5,27.86,24.22,25.97,1628614.0],["2002-10-25",24.99,27.3,24.64,25.97,623943.0],["2002-10-28",27.09,27.16,24.5,25.06,714414.0],["2002-10-29",24.99,25.76,21.14,22.47,903943.0],["2002-10-30",22.89,25.76,21.98,24.57,1343214.0],["2002-10-31",25.13,26.95,25.06,25.76,1260186.0],["2002-11-01",25.69,31.43,24.43,30.66,2751129.0],["2002-11-04",32.69,33.25,27.37,28.56,3269500.0],["2002-11-05",27.79,30.17,27.72,28.63,1013214.0],["2002-11-06",30.66,30.94,29.12,30.17,1218114.0],["2002-11-07",29.05,30.1,27.93,28.35,688686.0],["2002-11-08",28.42,29.26,27.09,27.65,595429.0],["2002-11-11",27.51,27.51,24.43,24.5,880657.0],["2002-11-12",25.48,26.95,25.2,26.04,647600.0],["2002-11-13",25.76,29.47,25.41,28.7,1330329.0],["2002-11-14",29.96,34.3,29.75,34.09,2265557.0],["2002-11-15",32.69,33.95,30.24,32.13,1500957.0],["2002-11-18",33.53,33.95,31.36,31.71,1038571.0],["2002-11-19",30.94,32.27,29.4,29.68,836957.0],["2002-11-20",29.75,31.99,29.12,31.22,1232900.0],["2002-11-21",32.34,34.79,32.2,33.95,2657171.0],["2002-11-22",33.32,40.32,32.62,39.06,4471400.0],["2002-11-25",40.6,43.33,38.99,41.86,3886329.0],["2002-11-26",40.53,42.0,38.43,40.74,3410329.0],["2002-11-27",42.84,44.8,42.0,44.03,2277414.0],["2002-11-29",45.08,47.53,44.31,46.55,1088429.0],["2002-12-02",49.14,49.91,44.31,46.34,2228329.0],["2002-12-03",45.08,45.5,40.74,41.65,3093500.0],["2002-12-04",38.15,42.7,37.31,40.11,2281371.0],["2002-12-05",42.14,42.35,37.94,41.72,2375929.0],["2002-12-06",39.55,43.05,39.34,41.72,1712257.0],["2002-12-09",40.46,41.37,35.42,35.7,2324257.0],["2002-12-10",36.82,37.87,36.19,37.24,1707414.0],["2002-12-11",36.4,38.57,35.21,36.26,1803571.0],["2002-12-12",42.84,43.96,41.16,43.4,7274400.0],["2002-12-13",42.63,43.4,40.67,41.09,1691643.0],["2002-12-16",41.72,41.72,39.76,40.18,1439186.0],["2002-12-17",40.25,42.84,40.04,41.23,1579314.0],["2002-12-18",40.53,40.88,38.36,38.85,1109600.0],["2002-12-19",38.71,40.6,37.1,37.59,1223343.0],["2002-12-20",39.13,39.48,36.26,37.31,1610714.0],["2002-12-23",37.17,40.18,37.1,39.97,1233600.0],["2002-12-24",39.48,40.53,38.43,38.43,467529.0],["2002-12-26",39.34,39.83,37.8,38.43,650271.0],["2002-12-27",38.08,38.92,37.31,37.52,553343.0],["2002-12-30",37.94,38.29,36.47,36.68,714671.0],["2002-12-31",36.68,36.89,34.86,35.98,1177614.0],["2003-01-02",37.1,39.76,36.19,39.69,1191157.0],["2003-01-03",39.55,40.18,39.06,39.76,847757.0],["2003-01-06",40.53,45.29,40.39,45.22,2451457.0],["2003-01-07",44.59,45.43,43.68,45.08,2094600.0],["2003-01-08",44.38,44.94,43.47,43.82,1503871.0],["2003-01-09",45.08,47.25,44.59,46.2,1842329.0],["2003-01-10",44.59,51.94,44.24,51.38,4197500.0],["2003-01-13",53.62,54.18,50.75,51.66,2919329.0],["2003-01-14",51.38,52.64,50.75,52.5,1878900.0],["2003-01-15",52.29,52.43,47.81,49.63,2630614.0],["2003-01-16",50.19,50.19,46.27,47.04,1967186.0],["2003-01-17",45.08,45.5,42.91,43.4,1522386.0],["2003-01-21",45.29,45.71,43.96,44.31,1373229.0],["2003-01-22",43.12,45.36,42.07,42.63,1514414.0],["2003-01-23",44.8,45.36,42.21,43.4,2079771.0],["2003-01-24",44.38,45.43,43.05,44.66,2075029.0],["2003-01-27",43.26,43.75,40.81,40.95,1766386.0],["2003-01-28",43.05,44.73,42.07,44.17,2075529.0],["2003-01-29",43.61,44.31,42.7,44.17,2433214.0],["2003-01-30",45.08,45.29,41.58,41.86,1525986.0],["2003-01-31",41.3,43.05,40.25,40.6,1530871.0],["2003-02-03",41.16,41.79,40.46,40.6,864557.0],["2003-02-04",38.99,39.76,38.5,39.34,1247129.0],["2003-02-05",39.48,40.95,38.99,39.2,1095286.0],["2003-02-06",39.06,40.46,38.08,38.78,906286.0],["2003-02-07",39.76,40.04,31.36,38.22,1190314.0],["2003-02-10",38.78,41.3,38.22,40.95,1167200.0],["2003-02-11",42.0,42.84,39.9,40.25,1569143.0],["2003-02-12",39.97,40.88,38.15,38.22,1193871.0],["2003-02-13",38.64,38.71,36.26,37.66,1274643.0],["2003-02-14",38.29,39.76,37.17,39.55,1391114.0],["2003-02-18",41.16,41.58,39.76,40.53,1896714.0],["2003-02-19",40.6,40.74,38.01,38.64,2702814.0],["2003-02-20",39.97,40.53,37.52,37.87,3262886.0],["2003-02-21",38.36,38.57,36.26,37.38,1376329.0],["2003-02-24",36.82,37.73,36.4,36.47,1163857.0],["2003-02-25",35.84,37.66,34.65,37.52,1914129.0],["2003-02-26",37.1,38.43,36.26,36.47,1136557.0],["2003-02-27",37.24,37.45,36.4,37.24,920043.0],["2003-02-28",37.52,38.08,37.1,37.94,1050229.0],["2003-03-03",38.43,39.06,37.03,37.1,1102429.0],["2003-03-04",37.1,37.52,36.47,37.03,982343.0],["2003-03-05",36.61,37.17,35.84,36.33,1115557.0],["2003-03-06",36.4,37.03,35.77,36.75,865643.0],["2003-03-07",35.84,37.31,35.77,36.96,914400.0],["2003-03-10",36.68,37.03,35.49,36.05,1252143.0],["2003-03-11",36.4,36.61,32.83,33.6,2076814.0],["2003-03-12",33.25,33.46,29.54,31.36,3055714.0],["2003-03-13",32.76,34.16,32.2,33.74,1770957.0],["2003-03-14",34.16,35.84,33.6,34.16,1143943.0],["2003-03-17",32.97,37.1,32.55,35.35,1871543.0],["2003-03-18",36.4,36.54,35.0,35.77,1427571.0],["2003-03-19",36.19,36.4,34.02,34.44,1171014.0],["2003-03-20",34.93,35.0,33.39,34.72,931071.0],["2003-03-21",35.77,35.98,34.72,34.86,1239657.0],["2003-03-24",34.3,34.3,32.83,32.9,600271.0],["2003-03-25",33.25,33.74,32.34,33.6,1020071.0],["2003-03-26",32.97,33.53,32.2,32.69,1067629.0],["2003-03-27",31.78,32.9,31.57,31.99,983943.0],["2003-03-28",31.57,31.85,30.66,31.01,1096514.0],["2003-03-31",30.52,31.08,29.47,30.59,1173657.0],["2003-04-01",30.8,31.36,29.96,30.17,678100.0],["2003-04-02",31.36,32.48,30.59,31.78,971400.0],["2003-04-03",32.41,33.39,31.71,32.62,936414.0],["2003-04-04",33.32,33.6,32.83,33.25,764086.0],["2003-04-07",35.07,35.35,33.88,34.58,1201786.0],["2003-04-08",34.51,34.58,32.62,32.83,943857.0],["2003-04-09",33.04,33.88,31.22,31.36,1103786.0],["2003-04-10",31.08,31.71,30.38,30.52,838671.0],["2003-04-11",31.36,31.5,30.17,30.66,913686.0],["2003-04-14",31.01,31.08,29.82,30.66,1168629.0],["2003-04-15",30.45,30.59,29.75,29.82,780071.0],["2003-04-16",30.31,31.57,29.89,30.45,1460400.0],["2003-04-17",30.52,31.92,30.24,31.71,889786.0],["2003-04-21",30.94,31.64,30.52,30.8,935429.0],["2003-04-22",30.52,31.57,30.38,31.5,995629.0],["2003-04-23",30.94,31.43,30.52,30.73,943257.0],["2003-04-24",30.59,31.08,30.45,30.59,561414.0],["2003-04-25",30.59,30.73,29.33,29.54,744557.0],["2003-04-28",29.75,31.85,29.61,31.22,1212057.0],["2003-04-29",31.57,34.16,31.57,33.04,2419429.0],["2003-04-30",32.83,35.14,31.99,34.16,1713371.0],["2003-05-01",35.35,36.4,34.79,36.05,2459443.0],["2003-05-02",36.47,37.73,36.33,37.31,1733786.0],["2003-05-05",38.01,40.46,37.66,39.62,2023686.0],["2003-05-06",39.62,41.3,39.34,40.95,1752200.0],["2003-05-07",39.62,39.9,38.15,38.64,1419114.0],["2003-05-08",36.47,37.17,36.26,36.61,1457686.0],["2003-05-09",37.66,38.01,36.82,37.8,878829.0],["2003-05-12",38.29,39.34,37.52,38.15,1219771.0],["2003-05-13",39.9,40.04,38.5,38.85,1655757.0],["2003-05-14",39.62,39.83,37.31,38.5,1616443.0],["2003-05-15",39.06,39.69,37.94,38.64,1251229.0],["2003-05-16",38.08,41.3,36.75,38.15,1900900.0],["2003-05-19",38.15,38.36,35.0,35.98,1677686.0],["2003-05-20",35.98,36.61,34.65,35.21,1540871.0],["2003-05-21",33.88,37.66,33.67,37.59,2153229.0],["2003-05-22",34.93,35.07,33.53,34.79,3113929.0],["2003-05-23",34.65,34.93,33.88,34.09,1005614.0],["2003-05-27",34.02,36.4,33.81,36.4,2396671.0],["2003-05-28",37.1,38.71,36.26,38.15,2297986.0],["2003-05-29",39.2,39.83,38.43,38.92,2354314.0],["2003-05-30",38.85,41.09,38.57,40.25,2147443.0],["2003-06-02",41.58,41.86,38.64,38.85,2353943.0],["2003-06-03",37.52,38.71,36.68,38.08,2306929.0],["2003-06-04",38.15,39.55,38.08,39.2,1446871.0],["2003-06-05",38.78,40.04,38.15,39.83,2225343.0],["2003-06-06",41.37,42.84,39.34,39.9,3319686.0],["2003-06-09",39.34,39.55,38.15,38.71,1308971.0],["2003-06-10",38.22,39.55,36.75,37.73,1821371.0],["2003-06-11",37.38,38.85,36.54,38.57,1088086.0],["2003-06-12",39.55,39.55,38.08,39.06,730671.0],["2003-06-13",39.27,39.41,36.68,37.03,1010586.0],["2003-06-16",37.1,37.31,35.0,35.0,3423057.0],["2003-06-17",35.56,35.63,34.72,35.35,2150514.0],["2003-06-18",35.35,37.94,35.0,37.1,3687657.0],["2003-06-19",37.8,38.01,36.26,36.61,2374814.0],["2003-06-20",37.24,37.87,35.49,35.56,1771957.0],["2003-06-23",35.7,35.91,34.23,34.72,1638314.0],["2003-06-24",36.26,36.33,35.35,35.42,2154886.0],["2003-06-25",35.7,36.12,35.14,35.35,1480686.0],["2003-06-26",35.77,36.54,35.56,36.19,1201700.0],["2003-06-27",36.12,37.1,35.91,36.4,1422371.0],["2003-06-30",36.47,37.1,35.91,36.19,1267243.0],["2003-07-01",35.98,37.03,34.79,36.96,1928343.0],["2003-07-02",37.03,38.43,36.82,37.8,1834971.0],["2003-07-03",37.38,40.18,37.1,38.57,2234414.0],["2003-07-07",39.41,40.25,39.34,40.04,1864957.0],["2003-07-08",39.83,40.25,38.29,40.25,1735386.0],["2003-07-09",40.32,47.18,40.18,46.48,7775771.0],["2003-07-10",44.52,46.13,43.75,44.45,2609443.0],["2003-07-11",45.92,46.83,44.1,45.01,2504229.0],["2003-07-14",45.99,46.06,44.38,44.73,2005129.0],["2003-07-15",45.29,45.5,43.26,43.89,1091914.0],["2003-07-16",44.03,44.17,40.81,41.44,2205314.0],["2003-07-17",40.11,40.95,37.73,38.36,2548414.0],["2003-07-18",39.55,39.62,37.66,38.85,1110214.0],["2003-07-21",38.92,38.99,37.38,37.8,1082700.0],["2003-07-22",39.2,41.58,38.71,41.23,2359229.0],["2003-07-23",41.51,41.65,38.85,40.39,1494571.0],["2003-07-24",40.88,41.3,38.57,38.99,1285557.0],["2003-07-25",38.78,40.95,37.1,40.88,1775200.0],["2003-07-28",41.16,41.86,40.25,41.16,1082914.0],["2003-07-29",41.3,41.86,37.73,39.97,1455243.0],["2003-07-30",40.25,40.67,39.2,39.69,746014.0],["2003-07-31",40.67,41.51,39.41,40.32,1043314.0],["2003-08-01",40.25,41.58,39.76,40.39,1043857.0],["2003-08-04",39.83,40.39,38.5,38.99,1380943.0],["2003-08-05",39.27,39.48,36.75,37.24,2180757.0],["2003-08-06",37.17,37.8,36.12,36.4,1106414.0],["2003-08-07",36.26,37.45,36.12,36.4,866514.0],["2003-08-08",36.96,37.38,35.7,36.68,843200.0],["2003-08-11",36.12,37.66,36.12,37.52,725971.0],["2003-08-12",37.59,37.8,36.89,37.45,872543.0],["2003-08-13",37.8,38.15,37.24,37.8,1142614.0],["2003-08-14",38.08,38.5,37.17,38.5,886229.0],["2003-08-15",38.36,39.13,38.15,38.71,361757.0],["2003-08-18",38.99,40.39,38.78,40.32,909329.0],["2003-08-19",40.25,42.49,40.25,41.93,2038214.0],["2003-08-20",41.44,41.86,40.25,40.74,1625957.0],["2003-08-21",39.62,43.05,38.5,42.28,5068100.0],["2003-08-22",43.19,43.75,40.95,41.02,1599657.0],["2003-08-25",40.81,41.16,39.97,40.6,758314.0],["2003-08-26",42.56,43.26,42.0,43.26,2708857.0],["2003-08-27",43.19,44.45,42.35,43.96,1719014.0],["2003-08-28",44.8,45.36,44.1,45.01,1427757.0],["2003-08-29",44.87,45.5,44.52,45.5,1053700.0],["2003-09-02",45.92,46.41,44.59,45.85,1635000.0],["2003-09-03",46.97,48.58,46.34,47.81,2712514.0],["2003-09-04",49.0,49.77,48.09,48.51,2438886.0],["2003-09-05",48.44,51.03,47.53,48.51,2643300.0],["2003-09-08",49.35,52.15,49.14,51.73,2956157.0],["2003-09-09",50.4,51.31,48.93,49.42,2210714.0],["2003-09-10",49.07,49.07,46.62,47.18,1997171.0],["2003-09-11",47.81,49.56,47.46,48.72,2191300.0],["2003-09-12",49.84,50.12,46.48,48.44,3130029.0],["2003-09-15",48.86,48.86,46.55,46.9,1558557.0],["2003-09-16",47.67,49.0,46.97,48.86,2081914.0],["2003-09-17",49.63,50.33,48.86,49.56,2139614.0],["2003-09-18",49.21,49.49,48.79,49.21,1604071.0],["2003-09-19",49.21,49.28,47.04,47.53,2142200.0],["2003-09-22",46.48,46.76,45.15,45.85,1729643.0],["2003-09-23",46.34,46.9,44.8,45.64,1600714.0],["2003-09-24",45.85,46.13,43.05,43.05,2290586.0],["2003-09-25",43.75,44.1,42.35,42.49,1378871.0],["2003-09-26",42.14,42.56,40.32,40.6,1502971.0],["2003-09-29",42.0,42.21,40.67,41.93,1256529.0],["2003-09-30",41.65,42.0,40.95,41.02,1590871.0],["2003-10-01",41.37,41.86,40.6,41.02,1265500.0],["2003-10-02",41.23,41.65,40.88,41.58,1136686.0],["2003-10-03",43.4,44.73,42.49,43.68,1598871.0],["2003-10-06",44.52,45.08,43.4,44.66,1339057.0],["2003-10-07",43.89,45.5,43.54,45.22,1442457.0],["2003-10-08",45.29,45.92,42.98,43.47,2524843.0],["2003-10-09",44.94,45.22,43.82,44.24,2145314.0],["2003-10-10",45.15,45.64,43.82,45.08,2001414.0],["2003-10-13",45.36,45.85,44.94,45.36,1010114.0],["2003-10-14",45.22,45.57,44.66,45.43,761186.0],["2003-10-15",45.85,46.48,44.94,45.15,1326300.0],["2003-10-16",44.94,45.78,44.73,45.78,1057157.0],["2003-10-17",45.5,46.06,43.89,44.17,957243.0],["2003-10-20",44.38,44.8,43.19,44.17,1225800.0],["2003-10-21",43.75,46.27,43.61,45.57,1813771.0],["2003-10-22",45.22,45.5,43.75,43.89,1338614.0],["2003-10-23",43.82,43.82,42.35,42.56,1594743.0],["2003-10-24",42.07,42.28,41.09,41.86,1950757.0],["2003-10-27",42.84,43.12,42.0,42.28,1642700.0],["2003-10-28",42.91,44.94,42.42,44.66,1336986.0],["2003-10-29",44.24,45.29,43.89,45.01,1406843.0],["2003-10-30",45.57,46.06,44.17,44.87,1256657.0],["2003-10-31",45.15,45.64,44.38,44.87,1003914.0],["2003-11-03",45.43,46.9,45.15,46.69,1313114.0],["2003-11-04",46.83,47.6,46.2,46.9,1787200.0],["2003-11-05",47.18,48.02,46.27,47.81,1373000.0],["2003-11-06",48.58,48.79,46.97,47.88,1522871.0],["2003-11-07",48.65,48.72,47.74,48.3,966329.0],["2003-11-10",47.25,48.3,45.57,45.92,1166357.0],["2003-11-11",45.92,46.2,44.03,44.94,1461529.0],["2003-11-12",45.15,47.25,45.08,47.18,1234857.0],["2003-11-13",46.41,46.9,45.64,46.27,1238500.0],["2003-11-14",46.48,47.6,44.52,45.01,2054571.0],["2003-11-17",44.38,44.73,43.05,43.61,1565471.0],["2003-11-18",45.5,47.11,45.08,45.36,2703614.0],["2003-11-19",45.78,46.83,45.29,46.41,1263686.0],["2003-11-20",45.64,47.74,45.43,46.62,1662129.0],["2003-11-21",47.32,47.53,46.62,46.97,1476029.0],["2003-11-24",47.32,49.35,46.9,49.21,2264400.0],["2003-11-25",49.35,49.49,48.09,48.37,2728286.0],["2003-11-26",48.79,49.42,47.95,49.14,1475457.0],["2003-11-28",48.51,49.84,48.51,49.56,665671.0],["2003-12-01",49.84,51.1,49.56,50.26,1561300.0],["2003-12-02",50.12,50.12,49.63,49.91,690214.0],["2003-12-03",49.98,50.4,47.53,48.09,2074143.0],["2003-12-04",48.23,49.28,47.53,49.21,1279143.0],["2003-12-05",48.3,48.93,48.16,48.51,921229.0],["2003-12-08",47.88,48.51,46.34,47.32,1378700.0],["2003-12-09",47.88,47.88,45.99,46.27,1033000.0],["2003-12-10",45.71,46.41,42.98,44.45,2373357.0],["2003-12-11",42.35,43.96,39.41,43.26,6256557.0],["2003-12-12",40.95,42.21,40.67,41.3,3199343.0],["2003-12-15",42.56,43.4,40.6,40.81,3226543.0],["2003-12-16",41.02,41.86,40.67,41.58,1410057.0],["2003-12-17",41.44,41.72,40.74,41.23,1322386.0],["2003-12-18",41.58,42.7,41.44,42.7,1760014.0],["2003-12-19",42.35,43.05,40.25,41.65,3663600.0],["2003-12-22",41.72,42.7,41.65,42.28,1202929.0],["2003-12-23",42.28,43.05,42.07,42.7,1515057.0],["2003-12-24",42.35,42.84,42.28,42.63,329371.0],["2003-12-26",42.84,43.12,42.7,43.12,360229.0],["2003-12-29",43.05,43.47,42.49,42.91,774914.0],["2003-12-30",42.56,43.33,42.42,42.7,885786.0],["2003-12-31",44.8,46.69,44.45,45.92,3619043.0],["2004-01-02",47.25,47.53,46.2,46.69,1487057.0],["2004-01-05",47.18,47.53,46.34,46.76,1496043.0],["2004-01-06",46.34,47.04,45.92,46.76,1102900.0],["2004-01-07",46.83,46.9,45.64,46.48,1285186.0],["2004-01-08",48.51,50.4,47.32,50.05,2845500.0],["2004-01-09",49.35,49.98,48.02,48.72,2364543.0],["2004-01-12",48.86,49.07,47.6,48.93,1916243.0],["2004-01-13",48.65,48.79,46.62,46.69,1690557.0],["2004-01-14",47.32,47.67,46.34,47.6,1061029.0],["2004-01-15",47.32,47.39,46.13,46.97,1139200.0],["2004-01-16",49.28,56.98,48.93,55.79,7135471.0],["2004-01-20",56.21,56.91,53.27,55.72,3834786.0],["2004-01-21",52.78,54.25,52.15,53.55,2224643.0],["2004-01-22",51.87,54.04,50.96,51.31,2334314.0],["2004-01-23",51.94,52.85,50.68,51.45,1625757.0],["2004-01-26",51.45,53.76,51.1,53.62,1880000.0],["2004-01-27",54.11,54.11,51.52,51.66,1644186.0],["2004-01-28",52.5,52.78,49.49,50.68,1094986.0],["2004-01-29",51.38,51.38,48.23,49.98,1817700.0],["2004-01-30",52.29,52.29,50.54,50.75,1329357.0],["2004-02-02",51.59,52.08,50.54,51.38,1328000.0],["2004-02-03",51.1,51.38,50.54,51.03,1357257.0],["2004-02-04",43.05,44.17,41.3,41.93,8128014.0],["2004-02-05",42.77,43.33,41.65,42.28,2550414.0],["2004-02-06",42.91,43.33,42.21,43.19,2136229.0],["2004-02-09",43.47,43.68,42.21,42.63,1651757.0],["2004-02-10",42.77,42.77,42.35,42.63,890386.0],["2004-02-11",42.84,43.05,42.35,42.84,1281129.0],["2004-02-12",42.98,42.98,42.21,42.56,1124371.0],["2004-02-13",43.05,43.12,41.37,42.0,1573286.0],["2004-02-17",43.12,45.85,42.77,44.87,4073143.0],["2004-02-18",44.87,45.29,43.68,43.96,1988343.0],["2004-02-19",43.61,44.8,42.77,43.19,3138886.0],["2004-02-20",43.89,43.96,42.0,42.42,1569200.0],["2004-02-23",43.05,43.05,41.3,41.72,1758900.0],["2004-02-24",41.23,41.37,39.27,39.83,3326729.0],["2004-02-25",40.39,40.88,39.62,39.76,1931657.0],["2004-02-26",40.11,40.74,39.41,40.18,1586243.0],["2004-02-27",40.88,40.95,39.9,40.11,1443486.0],["2004-03-01",40.6,41.09,40.11,40.6,1402986.0],["2004-03-02",40.81,41.23,40.46,40.74,981300.0],["2004-03-03",41.23,41.93,40.67,40.74,1858000.0],["2004-03-04",40.95,41.65,40.67,41.37,1034329.0],["2004-03-05",40.67,41.44,40.6,40.67,1044614.0],["2004-03-08",40.6,41.02,39.62,39.76,1611843.0],["2004-03-09",39.48,40.25,38.57,38.85,1523286.0],["2004-03-10",38.99,39.76,38.5,38.99,2137600.0],["2004-03-11",38.85,40.04,38.5,38.99,1588943.0],["2004-03-12",39.62,39.9,39.13,39.48,1418457.0],["2004-03-15",39.34,39.69,36.61,36.75,2460857.0],["2004-03-16",37.17,37.31,33.6,34.23,4911371.0],["2004-03-17",35.56,35.7,34.65,35.07,2240186.0],["2004-03-18",35.0,35.42,34.44,34.79,1311357.0],["2004-03-19",36.05,36.54,35.28,35.42,1734614.0],["2004-03-22",35.07,35.21,32.9,33.39,2327271.0],["2004-03-23",33.74,34.51,33.04,33.18,1531629.0],["2004-03-24",33.25,33.88,32.97,33.25,989943.0],["2004-03-25",33.6,34.72,33.53,34.44,973400.0],["2004-03-26",34.3,35.28,34.23,34.65,742900.0],["2004-03-29",35.56,35.77,35.21,35.28,835043.0],["2004-03-30",34.86,35.84,34.3,35.56,1239543.0],["2004-03-31",35.56,35.7,34.72,34.79,981957.0],["2004-04-01",35.14,35.56,34.51,35.07,1094043.0],["2004-04-02",36.4,37.66,35.7,37.1,2415443.0],["2004-04-05",37.45,38.43,37.03,38.36,1681329.0],["2004-04-06",36.75,37.87,36.75,37.59,1294414.0],["2004-04-07",37.31,37.59,36.54,36.75,1087814.0],["2004-04-08",37.45,37.66,36.75,37.03,680643.0],["2004-04-12",37.38,37.45,35.63,36.05,1055971.0],["2004-04-13",36.26,36.4,34.72,35.0,1605614.0],["2004-04-14",34.58,35.49,34.44,34.79,1356186.0],["2004-04-15",35.0,35.21,33.88,34.23,1086829.0],["2004-04-16",34.51,34.65,33.53,33.74,997800.0],["2004-04-19",33.67,34.16,33.11,33.25,1635243.0],["2004-04-20",33.6,35.56,33.25,33.81,2284314.0],["2004-04-21",34.23,34.72,33.39,34.37,1288857.0],["2004-04-22",34.23,35.14,33.67,34.37,872271.0],["2004-04-23",35.0,35.56,34.72,35.0,1550029.0],["2004-04-26",35.07,35.07,33.6,33.88,933943.0],["2004-04-27",34.09,34.3,33.46,33.53,863814.0],["2004-04-28",33.18,33.32,31.5,31.64,1315143.0],["2004-04-29",31.85,31.92,29.96,30.24,1213257.0],["2004-04-30",30.17,30.31,28.42,28.91,1383714.0],["2004-05-03",29.26,29.4,26.18,28.0,4508914.0],["2004-05-04",28.0,28.07,26.53,27.93,2724614.0],["2004-05-05",27.93,28.21,27.3,28.07,1497371.0],["2004-05-06",27.86,28.0,26.6,27.16,1297057.0],["2004-05-07",26.81,27.86,26.25,26.53,1327257.0],["2004-05-10",26.11,26.81,25.76,26.46,1444843.0],["2004-05-11",26.81,27.37,26.32,27.16,941386.0],["2004-05-12",27.65,27.72,26.18,26.88,1236100.0],["2004-05-13",27.02,27.37,26.53,26.74,739314.0],["2004-05-14",26.46,27.02,26.25,26.39,640857.0],["2004-05-17",25.76,26.11,24.92,25.06,1123786.0],["2004-05-18",25.48,26.46,25.34,25.69,1047757.0],["2004-05-19",26.39,27.23,25.97,27.16,1095043.0],["2004-05-20",25.2,25.34,23.1,23.45,4202271.0],["2004-05-21",23.17,23.45,22.26,22.54,2410943.0],["2004-05-24",22.82,22.96,22.26,22.33,1607357.0],["2004-05-25",22.4,23.66,21.84,22.96,1471771.0],["2004-05-26",23.17,23.73,23.1,23.24,2092743.0],["2004-05-27",23.8,23.87,23.45,23.59,1390657.0],["2004-05-28",24.71,25.34,24.36,25.13,2725386.0],["2004-06-01",24.78,25.2,24.29,24.78,1200929.0],["2004-06-02",25.2,25.27,24.22,24.43,895471.0],["2004-06-03",24.57,24.78,23.03,23.24,1486614.0],["2004-06-04",23.73,23.94,23.31,23.66,1335486.0],["2004-06-07",24.29,24.29,23.66,23.94,1071314.0],["2004-06-08",24.01,24.15,23.52,23.73,2281757.0],["2004-06-09",24.15,24.43,23.45,23.87,1494871.0],["2004-06-10",23.94,24.15,23.45,23.73,984971.0],["2004-06-14",23.45,23.66,22.4,22.47,1392271.0],["2004-06-15",22.89,22.89,22.54,22.75,1762000.0],["2004-06-16",22.82,22.82,22.4,22.61,982943.0],["2004-06-17",22.26,22.47,21.98,22.05,983914.0],["2004-06-18",22.12,22.33,21.42,21.63,1746114.0],["2004-06-21",21.91,22.12,21.21,21.35,1209171.0],["2004-06-22",21.49,22.12,21.14,21.91,3488714.0],["2004-06-23",22.05,25.55,21.98,24.78,6710143.0],["2004-06-24",25.2,25.48,24.22,24.43,3846029.0],["2004-06-25",24.5,26.95,24.36,26.32,4120271.0],["2004-06-28",26.74,26.88,24.57,25.13,3404186.0],["2004-06-29",25.41,26.6,24.64,26.53,3044129.0],["2004-06-30",26.74,26.88,25.27,25.9,3745914.0],["2004-07-01",25.97,26.04,24.5,24.57,2020557.0],["2004-07-02",24.85,24.92,23.66,24.29,1694429.0],["2004-07-06",23.8,24.15,22.47,23.1,2188257.0],["2004-07-07",22.75,23.8,22.54,22.68,1863000.0],["2004-07-08",22.4,23.31,22.19,22.54,1310314.0],["2004-07-09",23.03,23.73,22.75,23.73,1533214.0],["2004-07-12",23.59,23.8,22.12,22.54,1273986.0],["2004-07-13",22.75,22.96,21.98,22.12,957271.0],["2004-07-14",22.47,24.01,21.98,22.12,2527643.0],["2004-07-15",22.61,22.75,21.98,22.26,1358314.0],["2004-07-16",22.82,22.96,21.42,21.56,1202886.0],["2004-07-19",21.91,23.87,21.63,23.1,3183643.0],["2004-07-20",23.45,23.59,22.33,23.03,1350414.0],["2004-07-21",22.82,23.59,21.63,21.63,1454471.0],["2004-07-22",21.63,21.84,21.0,21.56,940471.0],["2004-07-23",21.28,21.63,20.16,20.65,1754971.0],["2004-07-26",20.65,20.93,20.02,20.23,931943.0],["2004-07-27",20.37,20.51,19.25,19.81,1919200.0],["2004-07-28",19.6,19.81,18.62,18.76,1990757.0],["2004-07-29",19.81,20.3,19.53,19.6,1880057.0],["2004-07-30",19.74,20.02,19.53,19.74,1424543.0],["2004-08-02",19.46,20.51,19.25,19.32,1600271.0],["2004-08-03",19.74,20.02,18.97,19.32,1417786.0],["2004-08-04",15.75,15.89,14.42,14.56,11540343.0],["2004-08-05",14.7,14.98,14.35,14.56,2032714.0],["2004-08-06",14.35,14.56,14.07,14.35,1936957.0],["2004-08-09",14.56,14.7,12.95,13.09,3240186.0],["2004-08-10",13.44,13.65,13.09,13.3,1664714.0],["2004-08-11",12.95,13.23,12.46,12.67,2173243.0],["2004-08-12",12.53,12.74,11.9,12.18,1873714.0],["2004-08-13",12.25,12.53,11.97,11.97,1400386.0],["2004-08-16",11.97,12.46,11.69,12.18,1762257.0],["2004-08-17",12.39,13.16,12.32,12.74,1452129.0],["2004-08-18",12.6,13.65,12.46,13.58,1350529.0],["2004-08-19",13.3,14.14,13.16,13.79,2462814.0],["2004-08-20",14.35,14.98,14.14,14.49,3708957.0],["2004-08-23",14.77,14.77,14.14,14.28,1117071.0],["2004-08-24",14.63,14.7,13.58,13.72,1299471.0],["2004-08-25",13.72,14.0,13.51,13.86,927500.0],["2004-08-26",14.0,14.07,13.37,13.51,1208986.0],["2004-08-27",13.51,13.72,12.88,12.95,2009357.0],["2004-08-30",13.02,13.09,12.18,12.32,2758771.0],["2004-08-31",12.46,12.81,12.25,12.74,1209943.0],["2004-09-01",12.88,13.16,12.39,12.46,1746129.0],["2004-09-02",12.53,12.95,12.46,12.81,1269700.0],["2004-09-03",12.6,12.88,12.39,12.6,994371.0],["2004-09-07",12.81,13.09,12.67,12.95,878200.0],["2004-09-08",12.95,13.02,12.6,12.67,717800.0],["2004-09-09",12.74,13.72,12.67,13.51,1526471.0],["2004-09-10",13.58,14.21,13.44,14.0,2077214.0],["2004-09-13",14.14,14.7,13.65,14.07,2834700.0],["2004-09-14",14.21,14.35,13.79,14.07,1104843.0],["2004-09-15",14.0,14.0,13.44,13.51,1027386.0],["2004-09-16",13.37,13.58,12.95,13.3,777400.0],["2004-09-17",13.09,13.65,13.09,13.3,1065943.0],["2004-09-20",13.37,13.86,13.3,13.44,994257.0],["2004-09-21",13.65,13.79,13.51,13.58,682457.0],["2004-09-22",13.58,13.65,13.3,13.44,558529.0],["2004-09-23",13.51,13.65,13.3,13.51,659971.0],["2004-09-24",13.37,13.65,12.88,12.95,1185029.0],["2004-09-27",12.88,13.3,12.81,12.81,553629.0],["2004-09-28",12.95,13.23,12.32,13.09,1252357.0],["2004-09-29",13.09,13.51,12.88,13.3,958843.0],["2004-09-30",13.37,13.86,12.95,13.86,1667229.0],["2004-10-01",13.93,14.28,13.58,14.28,1669857.0],["2004-10-04",14.56,15.75,14.28,15.05,2343429.0],["2004-10-05",15.05,15.26,14.77,15.05,1193543.0],["2004-10-06",14.98,15.12,14.63,15.12,1009257.0],["2004-10-07",15.05,15.26,14.42,14.77,1405443.0],["2004-10-08",14.63,14.98,14.35,14.84,972243.0],["2004-10-11",14.84,14.98,14.7,14.98,539200.0],["2004-10-12",14.63,14.91,14.42,14.91,744729.0],["2004-10-13",14.91,15.26,14.7,14.77,806900.0],["2004-10-14",14.91,15.19,14.77,15.12,904629.0],["2004-10-15",15.33,15.54,14.98,15.26,944157.0],["2004-10-18",15.05,15.19,14.7,15.12,714443.0],["2004-10-19",15.12,15.4,14.84,14.84,1174171.0],["2004-10-20",14.91,15.4,14.77,15.33,830743.0],["2004-10-21",15.19,17.29,15.19,16.73,2886900.0],["2004-10-22",16.87,17.08,16.03,16.24,2428071.0],["2004-10-25",15.96,17.08,15.89,16.87,1232657.0],["2004-10-26",17.08,17.15,16.38,16.87,1583314.0],["2004-10-27",16.87,17.85,16.59,17.36,1241829.0],["2004-10-28",16.94,17.15,16.66,17.08,1367900.0],["2004-10-29",16.8,17.29,16.59,17.29,876943.0],["2004-11-01",17.22,17.43,16.52,16.8,795286.0],["2004-11-02",16.52,17.01,15.75,15.82,1353171.0],["2004-11-03",16.66,16.73,15.4,16.03,2270657.0],["2004-11-04",15.96,16.1,15.4,15.96,1493957.0],["2004-11-05",16.24,16.45,15.96,16.31,883771.0],["2004-11-08",16.38,16.73,16.24,16.45,856743.0],["2004-11-09",16.17,16.73,16.1,16.45,813829.0],["2004-11-10",16.38,16.87,16.31,16.31,1038743.0],["2004-11-11",16.59,17.22,16.38,17.08,2100586.0],["2004-11-12",17.08,17.5,16.73,17.01,1726757.0],["2004-11-15",17.01,18.62,16.94,17.71,3001043.0],["2004-11-16",18.13,18.41,17.85,18.06,1548071.0],["2004-11-17",18.48,18.62,17.99,18.55,1562057.0],["2004-11-18",18.48,18.55,17.78,17.99,1140671.0],["2004-11-19",17.71,17.92,16.8,16.94,1340543.0],["2004-11-22",17.08,17.64,16.8,17.5,1258329.0],["2004-11-23",17.57,17.71,16.94,17.43,829043.0],["2004-11-24",17.43,17.5,17.01,17.22,473414.0],["2004-11-26",17.22,17.5,17.08,17.22,342086.0],["2004-11-29",17.36,17.78,17.08,17.36,1246057.0],["2004-11-30",17.64,18.2,17.5,17.85,2270286.0],["2004-12-01",18.13,18.2,17.5,17.57,903971.0],["2004-12-02",17.78,17.85,17.15,17.36,1197286.0],["2004-12-03",17.36,17.78,16.66,17.08,1775800.0],["2004-12-06",17.43,17.43,16.8,16.8,978500.0],["2004-12-07",16.94,16.94,15.75,16.31,1602000.0],["2004-12-08",16.24,16.59,15.82,16.38,1666471.0],["2004-12-09",18.69,20.93,18.62,20.16,12320657.0],["2004-12-10",21.14,21.35,19.88,19.95,7603071.0],["2004-12-13",20.65,20.79,20.16,20.58,2154143.0],["2004-12-14",20.65,20.65,19.25,19.6,2919700.0],["2004-12-15",19.6,19.81,19.32,19.53,1414771.0],["2004-12-16",19.46,20.44,19.39,20.09,1741100.0],["2004-12-17",19.74,20.16,19.25,19.46,1848100.0],["2004-12-20",19.74,20.09,19.25,19.32,1356157.0],["2004-12-21",19.46,19.88,19.39,19.53,1400057.0],["2004-12-22",19.67,22.4,19.53,22.4,7454029.0],["2004-12-23",21.77,23.73,21.77,23.1,4893771.0],["2004-12-27",23.73,24.43,23.38,24.15,2659386.0],["2004-12-28",24.36,24.5,23.03,23.17,1965286.0],["2004-12-29",22.82,23.66,22.68,22.96,1692314.0],["2004-12-30",23.1,23.38,22.89,22.89,1066629.0],["2004-12-31",23.24,23.66,22.89,23.38,1070643.0],["2005-01-03",23.66,24.01,22.96,23.24,1147614.0],["2005-01-04",23.45,23.52,21.35,21.42,2787643.0],["2005-01-05",21.21,21.77,20.23,21.21,2489029.0],["2005-01-06",21.28,21.91,21.07,21.42,1939586.0],["2005-01-07",21.56,21.63,20.65,21.07,1901700.0],["2005-01-10",21.42,21.56,20.72,21.07,1471700.0],["2005-01-11",21.14,21.14,19.6,19.81,2906200.0],["2005-01-12",20.93,21.14,20.23,21.14,4302514.0],["2005-01-13",21.35,21.35,20.3,20.51,1788786.0],["2005-01-14",20.72,20.79,20.16,20.37,1020057.0],["2005-01-18",20.23,20.72,19.81,20.37,1541386.0],["2005-01-19",20.23,20.3,19.04,19.11,2734843.0],["2005-01-20",18.62,19.6,18.55,18.62,1996714.0],["2005-01-21",18.97,19.6,18.83,18.97,1481686.0],["2005-01-24",19.04,19.46,18.55,18.69,1720457.0],["2005-01-25",18.9,19.25,18.27,18.69,894929.0],["2005-01-26",18.83,19.04,18.34,18.48,871014.0],["2005-01-27",18.2,18.41,17.5,17.78,1444743.0],["2005-01-28",17.92,18.27,17.71,18.06,1088257.0],["2005-01-31",18.34,18.55,17.57,17.85,1274029.0],["2005-02-01",17.78,17.85,17.08,17.29,1242557.0],["2005-02-02",17.29,18.27,17.08,17.92,1709171.0],["2005-02-03",18.2,18.76,17.85,18.48,1571257.0],["2005-02-04",18.69,19.88,17.64,18.9,1725143.0],["2005-02-07",19.25,19.25,18.62,18.97,1046800.0],["2005-02-08",19.04,20.16,18.83,19.88,2218171.0],["2005-02-09",20.44,20.65,19.25,19.53,1513600.0],["2005-02-10",19.81,19.81,18.83,19.6,1125200.0],["2005-02-11",19.39,20.23,19.32,19.81,880000.0],["2005-02-14",19.81,20.09,18.9,19.25,957314.0],["2005-02-15",19.25,19.74,19.04,19.39,662400.0],["2005-02-16",19.25,19.32,18.76,19.04,923600.0],["2005-02-17",18.9,19.25,18.13,18.2,1295343.0],["2005-02-18",18.27,18.83,17.85,17.85,765329.0],["2005-02-22",17.85,19.32,17.85,19.25,2274229.0],["2005-02-23",19.53,19.88,16.8,16.8,5619000.0],["2005-02-24",17.01,17.08,13.58,14.91,7118243.0],["2005-02-25",14.98,15.05,14.14,14.28,3504314.0],["2005-02-28",14.42,14.63,13.65,13.86,2302400.0],["2005-03-01",13.93,14.63,13.72,14.49,2270686.0],["2005-03-02",14.49,14.63,13.86,14.0,1290757.0],["2005-03-03",14.21,14.21,13.86,13.86,808600.0],["2005-03-04",14.0,14.07,13.79,13.79,1039014.0],["2005-03-07",13.93,14.14,13.86,13.93,1406314.0],["2005-03-08",14.07,14.14,13.3,13.37,1122143.0],["2005-03-09",13.58,14.7,13.51,13.93,2672986.0],["2005-03-10",14.0,14.07,13.51,13.58,1351914.0],["2005-03-11",13.79,14.56,13.72,14.0,2401071.0],["2005-03-14",14.07,14.28,13.23,13.44,2036357.0],["2005-03-15",13.72,13.86,13.44,13.51,872557.0],["2005-03-16",13.23,13.65,13.16,13.3,945043.0],["2005-03-17",13.23,13.37,12.74,12.95,1307457.0],["2005-03-18",12.88,13.16,12.39,12.95,2000971.0],["2005-03-21",13.02,13.79,12.81,13.65,1976043.0],["2005-03-22",13.58,13.72,13.23,13.23,1153600.0],["2005-03-23",13.44,13.51,12.81,12.95,811529.0],["2005-03-24",13.02,13.09,12.67,12.74,589514.0],["2005-03-28",12.74,12.88,12.32,12.32,872386.0],["2005-03-29",12.25,12.46,11.97,12.04,1052543.0],["2005-03-30",12.04,12.25,11.9,12.04,1327957.0],["2005-03-31",12.04,12.04,11.48,12.04,1922914.0],["2005-04-01",12.32,12.67,11.69,11.9,1125271.0],["2005-04-04",12.04,12.25,11.55,11.83,919929.0],["2005-04-05",11.83,12.11,11.55,11.9,1340729.0],["2005-04-06",12.11,12.6,12.04,12.32,2317386.0],["2005-04-07",12.53,13.16,12.32,13.16,1169729.0],["2005-04-08",13.16,13.44,12.95,13.37,1712457.0],["2005-04-11",13.51,14.0,13.3,13.86,1283786.0],["2005-04-12",13.86,13.93,12.88,13.3,1208257.0],["2005-04-13",12.88,13.37,12.74,13.09,972743.0],["2005-04-14",13.16,13.23,12.6,13.16,835757.0],["2005-04-15",13.09,13.51,12.74,13.44,830214.0],["2005-04-18",13.09,13.72,12.53,13.3,3156386.0],["2005-04-19",13.79,13.79,13.44,13.65,731400.0],["2005-04-20",13.58,14.21,13.58,14.14,1395100.0],["2005-04-21",14.14,14.35,13.86,14.35,819757.0],["2005-04-22",14.28,14.35,12.88,13.37,714843.0],["2005-04-25",14.28,14.35,13.86,14.07,1073671.0],["2005-04-26",14.0,14.0,13.58,13.65,493829.0],["2005-04-27",13.37,14.21,13.37,14.14,804929.0],["2005-04-28",15.12,15.68,14.49,14.7,5038071.0],["2005-04-29",14.84,16.17,14.35,16.1,3320343.0],["2005-05-02",16.1,16.38,15.75,16.1,1871843.0],["2005-05-03",16.1,16.38,15.19,15.4,1452700.0],["2005-05-04",15.54,15.75,15.05,15.33,939086.0],["2005-05-05",15.33,15.4,14.84,14.98,704300.0],["2005-05-06",15.12,15.33,14.77,14.98,666100.0],["2005-05-09",14.91,15.26,14.7,15.12,743157.0],["2005-05-10",14.91,14.98,14.77,14.91,357400.0],["2005-05-11",14.84,15.05,14.49,14.91,483843.0],["2005-05-12",14.91,15.05,14.42,14.56,504000.0],["2005-05-13",14.42,14.77,14.35,14.56,569686.0],["2005-05-16",14.7,14.84,14.35,14.56,658671.0],["2005-05-17",14.77,15.26,14.42,15.26,939014.0],["2005-05-18",15.26,15.33,14.77,15.05,1281100.0],["2005-05-19",15.05,16.17,15.05,15.68,1461371.0],["2005-05-20",15.82,16.1,15.19,15.75,990257.0],["2005-05-23",16.38,17.08,16.1,16.66,1947086.0],["2005-05-24",16.66,16.73,16.45,16.59,783957.0],["2005-05-25",16.38,16.8,15.75,16.73,1687200.0],["2005-05-26",16.38,16.66,15.96,16.38,1550000.0],["2005-05-27",16.24,16.59,16.17,16.52,967571.0],["2005-05-31",15.82,16.87,15.26,15.54,2701571.0],["2005-06-01",15.75,17.15,15.68,17.15,1792600.0],["2005-06-02",18.06,18.55,16.45,16.87,5114386.0],["2005-06-03",16.52,16.66,15.4,15.54,2707157.0],["2005-06-06",15.82,16.52,15.61,15.82,1544457.0],["2005-06-07",15.96,16.52,15.82,16.31,1226271.0],["2005-06-08",16.45,16.52,15.82,16.1,761700.0],["2005-06-09",16.03,16.52,15.82,16.52,921057.0],["2005-06-10",16.45,16.59,16.1,16.24,800757.0],["2005-06-13",16.31,16.52,16.1,16.52,933414.0],["2005-06-14",16.38,16.87,16.24,16.8,944029.0],["2005-06-15",16.87,17.29,16.52,16.73,1219914.0],["2005-06-16",16.59,17.29,16.59,16.73,604157.0],["2005-06-17",17.15,17.22,16.66,16.8,1440586.0],["2005-06-20",16.8,16.8,16.45,16.73,898300.0],["2005-06-21",16.8,16.94,16.38,16.45,1061143.0],["2005-06-22",16.52,16.59,15.96,16.17,898343.0],["2005-06-23",16.1,16.31,15.82,15.96,1544886.0],["2005-06-24",15.75,16.1,15.05,15.12,5113300.0],["2005-06-27",15.05,15.26,14.7,14.91,879871.0],["2005-06-28",14.91,15.12,14.7,14.84,1032814.0],["2005-06-29",14.98,15.05,14.84,14.98,553071.0],["2005-06-30",15.05,15.05,14.49,14.63,685371.0],["2005-07-01",14.56,14.84,14.56,14.7,373914.0],["2005-07-05",14.56,16.1,14.56,15.96,2638900.0],["2005-07-06",16.1,16.52,15.68,15.89,1493571.0],["2005-07-07",15.4,15.61,15.05,15.19,1365129.0],["2005-07-08",15.33,16.1,15.19,16.03,1077971.0],["2005-07-11",15.96,16.59,15.96,16.45,1455371.0],["2005-07-12",16.52,16.66,16.1,16.17,1133200.0],["2005-07-13",16.31,16.59,15.75,16.52,1125643.0],["2005-07-14",16.8,17.15,16.1,16.17,1597429.0],["2005-07-15",16.1,16.94,16.1,16.31,1925871.0],["2005-07-18",16.38,16.52,16.03,16.1,795771.0],["2005-07-19",16.24,16.38,16.03,16.1,509714.0],["2005-07-20",16.03,16.24,15.75,15.96,1052786.0],["2005-07-21",15.96,16.1,15.61,15.68,656500.0],["2005-07-22",15.68,16.17,15.47,16.1,689957.0],["2005-07-25",16.03,16.1,15.4,15.54,503257.0],["2005-07-26",15.61,15.89,15.47,15.61,501114.0],["2005-07-27",15.54,15.89,15.47,15.75,661286.0],["2005-07-28",15.75,16.45,15.54,16.1,1838914.0],["2005-07-29",16.17,16.38,15.68,15.68,657943.0],["2005-08-01",15.75,15.96,15.61,15.75,405914.0],["2005-08-02",15.68,15.82,15.4,15.54,681671.0],["2005-08-03",15.54,15.61,14.98,15.05,721600.0],["2005-08-04",15.05,15.19,14.63,14.7,691157.0],["2005-08-05",14.7,14.91,14.49,14.77,717457.0],["2005-08-08",14.77,15.26,14.63,14.77,663229.0],["2005-08-09",14.84,15.19,14.7,14.98,744371.0],["2005-08-10",15.05,15.26,14.63,14.7,546429.0],["2005-08-11",14.7,15.19,14.7,15.12,911957.0],["2005-08-12",14.98,15.05,14.7,14.7,762057.0],["2005-08-15",14.7,15.05,14.63,14.77,986457.0],["2005-08-16",14.7,14.84,14.42,14.42,641186.0],["2005-08-17",14.49,14.91,14.35,14.49,887457.0],["2005-08-18",14.42,14.56,14.28,14.35,572929.0],["2005-08-19",14.91,15.05,14.7,14.91,868629.0],["2005-08-22",14.98,15.05,14.49,14.77,377629.0],["2005-08-23",14.77,14.91,14.56,14.7,493700.0],["2005-08-24",14.77,15.68,14.63,15.47,1658057.0],["2005-08-25",15.4,15.89,15.4,15.75,854800.0],["2005-08-26",15.75,15.82,15.33,15.54,588286.0],["2005-08-29",15.26,16.03,15.19,16.03,716229.0],["2005-08-30",15.82,15.89,15.26,15.4,577100.0],["2005-08-31",15.4,16.24,15.4,15.75,2923029.0],["2005-09-01",16.24,16.38,14.63,15.05,3869171.0],["2005-09-02",14.98,15.12,14.7,14.91,681214.0],["2005-09-06",14.84,15.19,14.7,14.84,1235771.0],["2005-09-07",14.84,14.91,14.7,14.84,547514.0],["2005-09-08",14.77,15.05,14.7,14.98,715300.0],["2005-09-09",14.91,15.19,14.91,15.12,865871.0],["2005-09-12",15.05,15.54,15.05,15.47,878529.0],["2005-09-13",15.47,16.24,15.4,15.75,1853100.0],["2005-09-14",15.96,15.96,15.05,15.26,1287257.0],["2005-09-15",15.33,15.4,14.84,14.98,865200.0],["2005-09-16",15.05,15.19,14.91,15.19,1335143.0],["2005-09-19",15.05,15.19,14.77,14.91,538529.0],["2005-09-20",14.98,15.82,14.91,15.75,2679329.0],["2005-09-21",15.54,16.1,15.33,15.68,1453000.0],["2005-09-22",15.61,15.68,15.19,15.33,1072186.0],["2005-09-23",15.26,15.75,15.26,15.75,1032300.0],["2005-09-26",15.89,17.5,15.89,17.08,3146171.0],["2005-09-27",17.08,17.43,16.24,17.08,1926514.0],["2005-09-28",17.22,19.25,17.08,18.83,5785600.0],["2005-09-29",18.83,18.9,17.64,17.78,2144900.0],["2005-09-30",17.85,18.48,17.78,18.48,1360057.0],["2005-10-03",18.9,19.04,17.85,18.55,1350186.0],["2005-10-04",18.76,19.88,18.48,19.53,3214014.0],["2005-10-05",19.46,20.3,19.11,19.67,3930257.0],["2005-10-06",19.39,20.16,18.27,18.69,1688843.0],["2005-10-07",18.62,19.04,18.41,18.55,1243614.0],["2005-10-10",18.48,18.62,17.57,17.92,1260400.0],["2005-10-11",18.27,18.9,17.43,17.78,1916457.0],["2005-10-12",17.64,17.78,16.1,16.8,2015586.0],["2005-10-13",16.94,17.5,16.52,17.29,1183429.0],["2005-10-14",17.5,17.57,16.66,17.08,1024957.0],["2005-10-17",17.15,17.57,16.8,17.57,1168557.0],["2005-10-18",17.57,18.13,17.5,17.92,1100929.0],["2005-10-19",17.64,18.62,16.66,18.48,2046329.0],["2005-10-20",18.41,18.48,17.5,17.57,1094029.0],["2005-10-21",17.57,18.13,17.36,17.64,847443.0],["2005-10-24",17.71,18.48,17.57,18.2,1001471.0],["2005-10-25",18.2,18.2,17.22,17.43,936171.0],["2005-10-26",17.64,17.71,15.19,15.68,3092314.0],["2005-10-27",15.75,16.1,15.68,15.96,1003414.0],["2005-10-28",16.24,16.66,15.89,16.59,1295600.0],["2005-10-31",16.73,17.08,16.45,16.59,1289843.0],["2005-11-01",16.52,16.73,16.31,16.52,594457.0],["2005-11-02",16.8,17.08,16.45,17.08,1141386.0],["2005-11-03",17.29,18.13,17.01,17.99,1853457.0],["2005-11-04",18.06,18.27,17.36,17.64,2370314.0],["2005-11-07",17.78,17.85,17.15,17.36,1381114.0],["2005-11-08",17.36,17.43,16.87,17.01,854157.0],["2005-11-09",16.94,17.78,16.87,17.78,1110629.0],["2005-11-10",17.71,17.99,17.29,17.85,1353057.0],["2005-11-11",17.92,17.99,17.43,17.57,728386.0],["2005-11-14",17.64,18.2,17.36,18.13,1052671.0],["2005-11-15",17.92,18.27,17.85,18.06,1004900.0],["2005-11-16",17.99,18.55,17.92,18.41,1428414.0],["2005-11-17",18.34,18.97,18.2,18.9,1128657.0],["2005-11-18",19.04,19.25,18.55,18.97,901343.0],["2005-11-21",18.97,19.11,18.41,19.11,657586.0],["2005-11-22",18.83,19.25,18.55,19.04,564371.0],["2005-11-23",19.11,20.23,18.76,19.6,1737357.0],["2005-11-25",19.53,19.74,19.18,19.6,387429.0],["2005-11-28",19.46,19.46,18.76,19.04,897657.0],["2005-11-29",19.39,20.23,19.32,20.02,2060986.0],["2005-11-30",20.09,20.93,20.02,20.93,3015057.0],["2005-12-01",21.0,21.42,20.51,21.0,1951671.0],["2005-12-02",21.14,21.56,20.65,21.21,1587200.0],["2005-12-05",21.14,21.21,20.3,20.72,1018100.0],["2005-12-06",20.72,21.14,20.51,21.0,1256614.0],["2005-12-07",21.0,21.56,20.86,21.42,2422714.0],["2005-12-08",22.4,22.61,21.14,21.28,4025714.0],["2005-12-09",20.86,21.7,20.86,21.35,2266243.0],["2005-12-12",21.07,21.7,20.3,20.37,1480957.0],["2005-12-13",20.37,20.51,19.32,20.02,2650257.0],["2005-12-14",20.09,20.51,19.6,20.02,1188514.0],["2005-12-15",20.23,20.86,20.02,20.58,1327229.0],["2005-12-16",20.58,20.86,20.44,20.58,1204071.0],["2005-12-19",20.16,20.3,19.67,19.74,887371.0],["2005-12-20",19.88,19.95,18.69,19.04,1861614.0],["2005-12-21",19.04,19.88,19.04,19.46,1284757.0],["2005-12-22",19.67,20.09,19.32,19.81,1010143.0],["2005-12-23",19.81,21.77,19.81,21.56,2272371.0],["2005-12-27",21.35,22.05,20.51,20.58,1154029.0],["2005-12-28",20.93,21.28,20.72,21.28,831543.0],["2005-12-29",21.14,21.63,21.0,21.0,1102643.0],["2005-12-30",20.79,21.0,20.3,20.79,851829.0],["2006-01-03",20.79,21.7,20.37,21.35,1607957.0],["2006-01-04",21.56,22.89,21.42,22.19,2919100.0],["2006-01-05",22.26,22.96,22.05,22.05,1232714.0],["2006-01-06",22.47,23.94,22.19,23.52,3278429.0],["2006-01-09",23.73,24.22,23.38,23.87,1979200.0],["2006-01-10",23.66,24.78,23.17,24.64,1742671.0],["2006-01-11",24.64,26.04,24.57,24.99,4148671.0],["2006-01-12",25.13,25.2,23.66,24.15,2144671.0],["2006-01-13",23.87,24.5,23.24,24.15,1217400.0],["2006-01-17",23.59,23.87,22.75,23.1,1416943.0],["2006-01-18",22.19,24.01,21.77,23.94,1753614.0],["2006-01-19",24.57,25.97,24.36,25.13,2767171.0],["2006-01-20",24.92,25.27,24.15,24.5,1554200.0],["2006-01-23",24.92,24.99,23.66,24.43,1465257.0],["2006-01-24",24.29,25.83,24.22,25.83,1491071.0],["2006-01-25",25.97,26.39,25.69,26.11,1521357.0],["2006-01-26",26.46,27.86,26.25,27.79,2849543.0],["2006-01-27",27.86,28.77,26.88,28.0,2886829.0],["2006-01-30",27.51,27.65,26.67,26.95,2153314.0],["2006-01-31",26.95,28.07,26.95,28.0,2096643.0],["2006-02-01",28.0,28.7,27.65,28.28,1472643.0],["2006-02-02",28.42,28.56,26.39,27.3,3953457.0],["2006-02-03",26.74,27.37,26.04,27.3,1513814.0],["2006-02-06",27.51,28.14,27.09,27.72,2707671.0],["2006-02-07",27.65,27.79,26.67,26.74,1212814.0],["2006-02-08",27.44,27.65,26.39,27.44,1047371.0],["2006-02-09",27.51,29.4,27.09,28.49,2822214.0],["2006-02-10",28.49,28.7,27.09,27.58,1672343.0],["2006-02-13",27.51,27.79,27.16,27.3,950557.0],["2006-02-14",26.67,27.79,26.67,27.79,909900.0],["2006-02-15",27.37,28.07,27.37,27.65,815429.0],["2006-02-16",27.65,29.12,27.58,28.63,1871986.0],["2006-02-17",28.28,29.89,28.28,29.54,1939300.0],["2006-02-21",29.68,31.01,29.4,30.31,2892057.0],["2006-02-22",30.24,30.52,29.4,29.47,1419286.0],["2006-02-23",30.45,31.43,29.54,29.82,1557043.0],["2006-02-24",30.17,30.38,29.68,30.03,981857.0],["2006-02-27",30.1,30.38,28.56,28.7,2107743.0],["2006-02-28",28.77,29.47,27.65,28.14,1815486.0],["2006-03-01",28.7,30.52,28.35,30.45,2714643.0],["2006-03-02",28.84,32.76,28.49,32.48,7658486.0],["2006-03-03",32.41,34.51,30.94,31.85,8229757.0],["2006-03-06",32.55,35.0,31.64,32.48,4794443.0],["2006-03-07",32.69,32.69,30.8,30.87,2209257.0],["2006-03-08",30.45,32.13,30.24,31.71,2011643.0],["2006-03-09",31.92,33.25,31.85,31.99,2465457.0],["2006-03-10",32.27,33.25,32.13,33.04,1794814.0],["2006-03-13",33.95,34.09,33.25,33.95,1663629.0],["2006-03-14",34.16,34.58,33.95,34.16,1732829.0],["2006-03-15",34.3,38.29,34.23,37.45,8066243.0],["2006-03-16",36.4,37.66,35.35,35.63,7437800.0],["2006-03-17",35.49,36.54,35.28,35.77,3020186.0],["2006-03-20",36.4,36.4,35.21,35.56,1819471.0],["2006-03-21",34.72,36.4,34.72,34.72,2359729.0],["2006-03-22",34.72,35.49,33.95,34.23,2342143.0],["2006-03-23",34.3,34.44,33.53,33.67,1961843.0],["2006-03-24",33.74,36.26,33.74,36.05,3782757.0],["2006-03-27",36.05,37.17,35.91,36.61,2113814.0],["2006-03-28",37.31,39.34,37.1,37.87,4692586.0],["2006-03-29",37.87,38.71,36.96,37.24,3586843.0],["2006-03-30",37.87,38.22,36.68,36.82,2716771.0],["2006-03-31",36.96,37.38,36.26,36.47,1692329.0],["2006-04-03",37.24,37.66,36.33,36.54,2210971.0],["2006-04-04",35.0,35.42,34.23,34.37,6909857.0],["2006-04-05",34.37,34.86,33.46,33.95,8523171.0],["2006-04-06",33.88,34.58,33.32,34.37,4485400.0],["2006-04-07",34.51,34.86,33.6,33.67,3364471.0],["2006-04-10",34.09,34.37,30.87,31.22,7336714.0],["2006-04-11",31.43,31.64,28.21,29.4,12769629.0],["2006-04-12",29.61,30.8,28.77,30.31,4497114.0],["2006-04-13",30.17,30.87,29.89,30.24,2162071.0],["2006-04-17",30.24,30.24,28.35,28.98,3179357.0],["2006-04-18",29.19,31.57,28.84,31.15,7436629.0],["2006-04-19",31.78,31.92,30.52,30.87,2722900.0],["2006-04-20",31.78,31.78,29.68,30.31,3128886.0],["2006-04-21",30.94,31.5,30.45,31.08,4887000.0],["2006-04-24",30.94,31.43,30.45,30.59,1946757.0],["2006-04-25",30.87,31.15,29.47,30.38,4560571.0],["2006-04-26",30.52,30.8,29.61,29.75,1928786.0],["2006-04-27",29.47,29.75,28.56,28.98,3926986.0],["2006-04-28",28.77,29.05,28.28,28.63,3860029.0],["2006-05-01",28.84,28.98,27.79,28.07,3453771.0],["2006-05-02",28.14,29.47,28.14,29.26,3607614.0],["2006-05-03",29.4,29.96,28.84,29.19,1589114.0],["2006-05-04",29.19,29.75,28.98,29.33,1700686.0],["2006-05-05",29.75,29.89,28.84,29.19,2227000.0],["2006-05-08",29.19,30.31,29.12,30.1,2418371.0],["2006-05-09",30.17,30.59,29.75,30.52,2164414.0],["2006-05-10",30.59,30.59,29.82,29.96,2339814.0],["2006-05-11",29.89,29.89,26.88,27.23,6133871.0],["2006-05-12",26.95,27.58,26.18,27.44,3187543.0],["2006-05-15",27.16,27.3,25.69,26.25,2738614.0],["2006-05-16",26.32,27.72,26.18,26.95,2542443.0],["2006-05-17",26.74,27.44,26.18,26.74,2263929.0],["2006-05-18",26.95,28.14,26.74,26.81,2610757.0],["2006-05-19",27.02,28.42,26.81,28.07,3485429.0],["2006-05-22",27.65,28.49,27.23,27.72,2316500.0],["2006-05-23",28.28,29.05,28.0,28.42,2937557.0],["2006-05-24",28.14,28.98,26.6,27.37,3416729.0],["2006-05-25",27.79,28.35,26.95,28.0,1662114.0],["2006-05-26",28.21,28.28,27.58,27.86,1439486.0],["2006-05-30",27.79,27.79,26.46,26.46,1750486.0],["2006-05-31",26.88,30.1,26.81,30.1,8179100.0],["2006-06-01",31.5,32.06,30.52,31.43,6473614.0],["2006-06-02",33.11,33.32,32.13,32.55,4266929.0],["2006-06-05",32.48,33.04,31.78,31.78,2300929.0],["2006-06-06",31.85,32.62,31.08,32.41,2478757.0],["2006-06-07",32.55,33.25,30.8,30.94,3001943.0],["2006-06-08",30.66,30.94,28.49,30.87,4352743.0],["2006-06-09",31.22,32.2,29.33,29.75,3807129.0],["2006-06-12",29.75,29.75,27.65,27.79,2894000.0],["2006-06-13",27.79,28.98,26.46,26.53,4108514.0],["2006-06-14",27.23,29.19,26.74,28.14,3951071.0],["2006-06-15",28.7,30.1,28.56,29.75,2633057.0],["2006-06-16",30.1,30.45,28.7,28.84,3936214.0],["2006-06-19",28.98,29.33,28.0,28.21,1802157.0],["2006-06-20",28.21,29.26,27.79,28.77,2251029.0],["2006-06-21",28.56,30.45,28.56,30.1,2985514.0],["2006-06-22",30.1,30.1,29.26,29.61,1533529.0],["2006-06-23",29.54,30.94,29.26,30.52,2104771.0],["2006-06-26",30.87,31.36,30.73,31.01,2636743.0],["2006-06-27",30.87,31.08,29.19,29.33,2811714.0],["2006-06-28",29.4,29.75,28.84,29.61,1543043.0],["2006-06-29",29.75,31.43,29.68,31.43,2518557.0],["2006-06-30",31.5,33.67,30.94,33.67,9305643.0],["2006-07-03",32.48,33.18,31.71,31.71,1554343.0],["2006-07-05",31.57,32.41,31.43,31.64,1933929.0],["2006-07-06",31.92,32.48,31.71,32.2,2029100.0],["2006-07-07",32.27,32.27,30.03,30.24,3524943.0],["2006-07-10",30.52,30.73,29.05,29.26,1912529.0],["2006-07-11",29.05,29.33,28.0,29.12,2380571.0],["2006-07-12",29.33,30.38,28.35,28.49,2545000.0],["2006-07-13",28.0,28.91,27.3,27.93,3965386.0],["2006-07-14",27.86,28.56,27.23,27.44,2077100.0],["2006-07-17",27.65,28.49,27.23,27.58,1430843.0],["2006-07-18",27.79,28.56,25.97,26.81,4372429.0],["2006-07-19",26.6,28.14,26.18,27.44,2623214.0],["2006-07-20",27.44,28.98,26.6,26.67,3387614.0],["2006-07-21",26.95,27.09,23.73,24.15,5503043.0],["2006-07-24",24.5,24.71,23.73,23.94,2935129.0],["2006-07-25",24.15,24.99,23.94,24.85,1749129.0],["2006-07-26",25.06,25.97,24.71,25.76,1894257.0],["2006-07-27",26.11,26.18,23.38,24.22,3222557.0],["2006-07-28",23.87,24.78,23.87,24.71,1240214.0],["2006-07-31",24.71,25.83,24.57,25.41,1690629.0],["2006-08-01",25.27,25.48,23.94,24.5,1354157.0],["2006-08-02",25.06,25.06,24.29,24.5,1400229.0],["2006-08-03",24.15,25.83,23.94,25.41,1445314.0],["2006-08-04",26.04,26.53,24.57,25.48,1363914.0],["2006-08-07",25.41,25.41,24.85,24.85,720971.0],["2006-08-08",25.13,25.76,24.22,24.43,1296157.0],["2006-08-09",24.92,26.32,24.85,25.83,3259357.0],["2006-08-10",25.62,26.74,25.62,26.67,1444857.0],["2006-08-11",26.6,26.95,25.83,26.04,1154071.0],["2006-08-14",26.67,27.23,26.25,26.25,1517857.0],["2006-08-15",26.88,27.23,26.74,27.09,1192629.0],["2006-08-16",27.37,27.51,26.95,27.02,3192943.0],["2006-08-17",27.16,28.91,26.95,28.56,3082857.0],["2006-08-18",28.42,29.33,27.65,29.33,2180500.0],["2006-08-21",29.26,29.26,28.14,28.63,1479886.0],["2006-08-22",28.49,29.19,28.42,28.7,1759800.0],["2006-08-23",28.7,29.05,27.79,27.93,1677200.0],["2006-08-24",28.35,28.42,27.65,28.28,1954157.0],["2006-08-25",28.07,29.33,28.07,28.98,1528943.0],["2006-08-28",29.33,29.89,29.12,29.54,1889843.0],["2006-08-29",29.75,29.96,29.12,29.82,1749371.0],["2006-08-30",30.1,30.24,29.47,30.17,2788943.0],["2006-08-31",29.47,29.75,27.02,27.65,10093686.0],["2006-09-01",27.79,28.14,26.32,28.14,4447086.0],["2006-09-05",27.93,28.21,27.16,27.86,2610329.0],["2006-09-06",27.23,27.72,26.95,26.95,1281757.0],["2006-09-07",26.95,26.95,25.69,25.9,2276886.0],["2006-09-08",26.11,27.44,26.11,27.16,2238871.0],["2006-09-11",26.81,27.65,26.46,27.23,1605586.0],["2006-09-12",27.37,29.68,27.23,29.33,3621986.0],["2006-09-13",29.61,30.31,28.42,28.56,4514300.0],["2006-09-14",28.28,30.59,28.14,30.45,4107557.0],["2006-09-15",30.59,30.87,29.26,30.1,2679286.0],["2006-09-18",29.75,30.31,29.47,29.96,1522471.0],["2006-09-19",29.54,29.75,28.91,29.68,1613900.0],["2006-09-20",29.89,30.45,29.05,29.47,2163129.0],["2006-09-21",29.33,30.03,29.33,29.61,1190857.0],["2006-09-22",29.33,30.17,28.7,30.03,1161800.0],["2006-09-25",28.85,29.68,28.29,29.68,1675500.0],["2006-09-26",29.5,29.89,28.0,28.11,3121000.0],["2006-09-27",28.0,28.1,26.25,27.42,3207000.0],["2006-09-28",27.34,28.03,26.37,26.47,2516800.0],["2006-09-29",26.35,27.29,26.15,27.25,2942200.0],["2006-10-02",27.28,27.3,26.32,26.71,1894500.0],["2006-10-03",26.45,27.25,26.41,27.07,2298800.0],["2006-10-04",26.88,27.99,26.88,27.55,1957300.0],["2006-10-05",27.97,28.75,27.86,28.56,2228200.0],["2006-10-06",29.1,29.33,27.75,28.01,6071600.0],["2006-10-09",27.89,28.08,26.68,27.07,7284200.0],["2006-10-10",27.09,27.12,24.3,25.07,10973800.0],["2006-10-11",24.88,25.1,24.36,24.8,6100400.0],["2006-10-12",25.05,25.79,24.95,25.2,2273300.0],["2006-10-13",25.44,25.7,25.34,25.56,1073100.0],["2006-10-16",25.64,26.05,25.45,25.9,965200.0],["2006-10-17",25.81,25.95,25.3,25.6,1473800.0],["2006-10-18",25.5,25.87,24.8,24.92,1070500.0],["2006-10-19",24.75,25.13,24.68,24.96,853900.0],["2006-10-20",25.12,25.23,24.56,24.88,1045400.0],["2006-10-23",24.72,25.6,24.68,24.94,1892600.0],["2006-10-24",24.86,24.9,23.12,23.46,3248300.0],["2006-10-25",23.33,23.58,23.08,23.29,2514600.0],["2006-10-26",23.16,24.15,23.09,24.06,1758900.0],["2006-10-27",24.14,24.14,23.49,23.59,2303900.0],["2006-10-30",23.48,23.97,23.31,23.63,2481500.0],["2006-10-31",23.61,23.86,23.31,23.51,1695400.0],["2006-11-01",23.53,23.58,22.14,22.17,2347300.0],["2006-11-02",22.15,22.53,22.04,22.13,1650700.0],["2006-11-03",22.45,23.09,22.42,22.61,2109100.0],["2006-11-06",22.75,23.63,22.64,23.34,1772700.0],["2006-11-07",23.59,23.82,23.35,23.41,1196600.0],["2006-11-08",23.42,23.45,22.7,22.84,1530800.0],["2006-11-09",23.42,23.93,22.68,22.71,3120300.0],["2006-11-10",22.9,23.18,22.63,22.96,2221900.0],["2006-11-13",23.01,23.16,22.76,22.92,1772500.0],["2006-11-14",22.84,23.59,22.79,23.46,2243600.0],["2006-11-15",23.56,23.92,23.38,23.5,2432800.0],["2006-11-16",23.79,24.76,23.56,24.68,4148100.0],["2006-11-17",24.43,24.88,24.35,24.85,2267800.0],["2006-11-20",24.71,25.08,24.4,24.84,1548700.0],["2006-11-21",24.93,25.12,24.76,24.81,1420200.0],["2006-11-22",24.76,26.38,24.65,26.11,2613000.0],["2006-11-24",26.03,26.25,25.6,25.88,1479700.0],["2006-11-27",25.71,26.17,25.02,25.19,1914300.0],["2006-11-28",25.0,25.52,24.91,25.38,2079000.0],["2006-11-29",25.6,26.0,25.2,25.31,1803900.0],["2006-11-30",25.26,25.55,24.94,25.14,2306500.0],["2006-12-01",25.17,25.31,24.41,24.87,1175100.0],["2006-12-04",24.82,24.96,24.39,24.69,1783200.0],["2006-12-05",24.92,25.52,24.88,24.95,1302600.0],["2006-12-06",25.07,27.14,25.07,26.63,6415500.0],["2006-12-07",26.5,26.7,25.33,25.51,3677900.0],["2006-12-08",25.65,25.68,25.04,25.37,1756100.0],["2006-12-11",25.21,25.87,25.19,25.28,1780400.0],["2006-12-12",25.33,25.45,24.56,24.74,1763900.0],["2006-12-13",24.5,25.57,24.5,24.96,2679300.0],["2006-12-14",27.23,28.15,26.63,27.83,12532600.0],["2006-12-15",27.87,29.73,27.87,28.81,8569800.0],["2006-12-18",28.93,29.04,27.66,27.88,3307100.0],["2006-12-19",27.88,28.23,27.38,27.69,2402900.0],["2006-12-20",28.02,29.01,28.0,28.55,3095400.0],["2006-12-21",28.48,28.64,28.0,28.14,1958500.0],["2006-12-22",28.14,28.29,27.56,27.64,939800.0],["2006-12-26",27.54,28.09,27.36,27.6,944800.0],["2006-12-27",27.62,28.21,27.62,28.14,1649300.0],["2006-12-28",28.23,28.57,28.12,28.32,1341100.0],["2006-12-29",28.49,28.74,27.71,27.71,1475400.0],["2007-01-03",28.02,28.74,27.08,27.65,2901300.0],["2007-01-04",27.65,28.98,27.22,28.85,2779400.0],["2007-01-05",28.39,29.87,28.01,29.29,4636500.0],["2007-01-08",30.0,30.0,28.49,28.66,3451800.0],["2007-01-09",28.87,29.47,28.56,29.27,3419600.0],["2007-01-10",29.03,29.19,28.6,28.84,2174100.0],["2007-01-11",28.91,29.53,28.69,29.51,2084700.0],["2007-01-12",29.55,29.89,29.34,29.78,1973200.0],["2007-01-16",29.71,30.45,29.4,30.22,3463900.0],["2007-01-17",30.24,30.56,29.65,29.8,3943700.0],["2007-01-18",29.71,29.77,28.25,28.42,3176900.0],["2007-01-19",28.62,28.84,28.26,28.41,2456800.0],["2007-01-22",28.6,28.6,27.85,28.17,2094900.0],["2007-01-23",28.0,28.64,27.69,28.11,2425800.0],["2007-01-24",28.18,28.58,27.94,28.36,1929700.0],["2007-01-25",28.36,28.63,27.9,28.0,1324500.0],["2007-01-26",28.0,28.86,27.91,28.78,2302400.0],["2007-01-29",28.74,28.78,27.33,28.06,4085000.0],["2007-01-30",28.11,28.75,28.09,28.63,2009500.0],["2007-01-31",28.44,28.47,27.75,28.09,1967600.0],["2007-02-01",28.1,28.18,27.11,27.4,4009400.0],["2007-02-02",27.41,28.0,27.33,27.52,2183600.0],["2007-02-05",27.45,27.7,26.73,26.82,3624800.0],["2007-02-06",26.7,26.7,26.08,26.5,4189800.0],["2007-02-07",27.01,27.32,26.95,27.26,3187200.0],["2007-02-08",27.2,28.81,26.96,28.71,4876700.0],["2007-02-09",28.82,28.82,28.0,28.29,3839400.0],["2007-02-12",28.8,29.2,28.28,28.5,4504400.0],["2007-02-13",28.68,28.82,28.2,28.68,2119400.0],["2007-02-14",29.25,30.72,29.24,30.07,5738600.0],["2007-02-15",30.29,31.23,30.1,31.14,4498000.0],["2007-02-16",30.97,31.65,30.84,31.57,2844800.0],["2007-02-20",31.68,32.17,31.32,32.04,3202100.0],["2007-02-21",31.92,32.03,31.64,31.78,2144000.0],["2007-02-22",31.8,32.01,31.54,31.78,1939000.0],["2007-02-23",31.57,32.63,31.57,32.5,2688700.0],["2007-02-26",32.71,32.8,30.86,31.34,3535500.0],["2007-02-27",30.46,30.83,29.63,30.15,3067400.0],["2007-02-28",30.7,31.73,30.38,31.47,6006100.0],["2007-03-01",28.16,29.3,27.69,28.28,13973700.0],["2007-03-02",28.31,28.53,26.9,27.1,6008800.0],["2007-03-05",26.69,26.91,25.89,25.98,5070100.0],["2007-03-06",26.25,27.42,26.01,26.25,4256400.0],["2007-03-07",26.15,26.95,25.88,26.56,4924400.0],["2007-03-08",27.0,27.1,26.19,26.3,3408400.0],["2007-03-09",26.62,26.67,26.05,26.5,2096800.0],["2007-03-12",26.34,26.79,26.34,26.41,1976200.0],["2007-03-13",26.32,26.36,25.37,25.4,3189200.0],["2007-03-14",25.35,25.77,24.75,25.65,4864800.0],["2007-03-15",25.53,25.72,25.13,25.4,2456300.0],["2007-03-16",25.46,25.52,24.95,25.06,1762000.0],["2007-03-19",25.2,25.82,25.2,25.5,2346800.0],["2007-03-20",25.3,25.76,25.2,25.43,2090500.0],["2007-03-21",25.47,26.5,25.26,26.46,3023100.0],["2007-03-22",26.49,26.49,26.05,26.4,3055500.0],["2007-03-23",26.31,26.89,26.3,26.69,2317100.0],["2007-03-26",26.68,27.8,26.5,27.78,5835800.0],["2007-03-27",27.63,28.38,27.42,27.65,3907400.0],["2007-03-28",27.6,28.45,27.42,28.19,4324300.0],["2007-03-29",28.34,28.47,27.29,27.77,3618400.0],["2007-03-30",27.59,28.11,27.54,27.95,2015600.0],["2007-04-02",28.15,28.93,28.0,28.75,3355400.0],["2007-04-03",28.88,29.1,28.57,28.61,3971100.0],["2007-04-04",28.61,28.95,28.16,28.67,2919100.0],["2007-04-05",28.74,28.99,28.5,28.85,1468200.0],["2007-04-09",28.99,29.02,28.23,28.29,1966500.0],["2007-04-10",28.22,28.75,28.22,28.68,2087500.0],["2007-04-11",28.53,28.8,28.25,28.45,2382800.0],["2007-04-12",28.44,28.83,28.12,28.69,2256700.0],["2007-04-13",28.82,29.04,28.33,28.71,1877600.0],["2007-04-16",28.52,28.88,28.52,28.71,1258700.0],["2007-04-17",28.76,28.8,27.99,28.02,2870900.0],["2007-04-18",27.97,28.42,27.66,28.18,1966300.0],["2007-04-19",27.94,28.15,27.66,27.74,2050600.0],["2007-04-20",28.38,28.56,27.79,28.4,4417500.0],["2007-04-23",28.5,28.59,27.83,28.4,2381800.0],["2007-04-24",28.33,29.13,28.28,28.9,3449600.0],["2007-04-25",29.2,30.37,29.2,30.22,4841900.0],["2007-04-26",30.21,30.84,29.8,30.47,2654600.0],["2007-04-27",30.5,30.83,29.93,30.19,2295600.0],["2007-04-30",30.95,30.95,29.06,29.16,3488400.0],["2007-05-01",29.36,29.64,29.18,29.44,2529600.0],["2007-05-02",29.61,30.16,29.6,30.05,2732600.0],["2007-05-03",29.89,30.4,29.35,30.21,3285700.0],["2007-05-04",30.31,30.34,29.78,29.93,1523200.0],["2007-05-07",29.85,30.3,29.75,30.11,1403500.0],["2007-05-08",29.95,30.22,29.56,30.1,1286500.0],["2007-05-09",29.94,29.94,29.44,29.66,1855600.0],["2007-05-10",29.5,29.89,29.02,29.28,2156200.0],["2007-05-11",29.27,29.95,29.11,29.86,1959300.0],["2007-05-14",29.76,30.02,29.18,29.53,1667100.0],["2007-05-15",29.53,29.67,28.22,28.77,3997600.0],["2007-05-16",28.83,29.15,28.48,29.1,1748900.0],["2007-05-17",28.91,28.94,28.61,28.77,1421500.0],["2007-05-18",28.9,29.46,28.81,29.36,2217200.0],["2007-05-21",29.49,30.39,29.1,29.72,3100100.0],["2007-05-22",29.7,30.3,29.55,30.23,2144800.0],["2007-05-23",30.36,30.45,29.64,29.69,2565100.0],["2007-05-24",29.89,30.14,28.88,29.01,2709600.0],["2007-05-25",29.28,30.01,29.2,30.0,2705900.0],["2007-05-29",30.01,30.41,29.78,30.01,2597100.0],["2007-05-30",29.7,29.99,28.99,29.28,4833400.0],["2007-05-31",32.33,34.47,32.33,34.32,22066900.0],["2007-06-01",34.18,35.23,34.1,34.92,6692600.0],["2007-06-04",34.34,35.15,34.15,34.86,3644300.0],["2007-06-05",33.5,33.86,32.98,33.17,13918300.0],["2007-06-06",32.97,33.6,32.88,33.48,12618400.0],["2007-06-07",33.45,33.86,33.26,33.46,6977900.0],["2007-06-08",33.65,34.72,33.51,34.57,4909000.0],["2007-06-11",34.41,34.64,34.05,34.2,2765700.0],["2007-06-12",33.88,34.57,33.85,34.3,3033400.0],["2007-06-13",34.46,34.65,34.06,34.64,3150100.0],["2007-06-14",34.77,35.54,34.52,34.6,5118600.0],["2007-06-15",34.94,35.09,34.34,34.36,3360200.0],["2007-06-18",34.55,34.8,33.85,34.01,3141100.0],["2007-06-19",33.99,35.01,33.6,34.74,2643100.0],["2007-06-20",34.81,35.35,34.16,34.21,1972000.0],["2007-06-21",34.38,36.59,34.27,36.45,6715400.0],["2007-06-22",36.49,36.8,35.08,35.71,5585700.0],["2007-06-25",35.71,36.13,34.92,35.03,3117600.0],["2007-06-26",35.14,35.72,34.8,35.01,2652800.0],["2007-06-27",34.84,35.84,34.84,35.82,2978500.0],["2007-06-28",36.0,37.2,36.0,36.39,5410100.0],["2007-06-29",36.51,36.65,35.82,36.13,3236300.0],["2007-07-02",36.59,37.25,36.51,37.14,3270300.0],["2007-07-03",37.25,37.79,37.19,37.52,1563500.0],["2007-07-05",37.71,37.71,37.17,37.33,1500100.0],["2007-07-06",37.23,37.34,36.84,36.96,2131700.0],["2007-07-09",36.99,37.28,36.41,37.19,2847700.0],["2007-07-10",36.96,37.44,36.41,36.41,2344000.0],["2007-07-11",36.41,37.21,36.41,37.1,2594700.0],["2007-07-12",37.17,38.26,37.1,38.18,2780200.0],["2007-07-13",38.01,38.72,37.84,38.7,2464300.0],["2007-07-16",38.53,39.19,38.53,38.67,2240800.0],["2007-07-17",38.62,39.1,38.17,38.47,1155200.0],["2007-07-18",38.18,38.56,37.82,38.27,1692400.0],["2007-07-19",38.79,40.0,38.79,39.7,3487200.0],["2007-07-20",39.62,39.65,38.73,38.73,2535200.0],["2007-07-23",39.12,41.13,39.07,40.42,5644200.0],["2007-07-24",40.0,40.21,39.17,39.23,2417400.0],["2007-07-25",39.46,39.79,37.91,38.3,4094500.0],["2007-07-26",37.9,37.91,36.6,37.69,4256400.0],["2007-07-27",37.7,37.7,36.18,36.21,3268500.0],["2007-07-30",36.35,37.57,36.31,37.44,2313000.0],["2007-07-31",37.87,37.88,36.46,36.53,2226700.0],["2007-08-01",36.22,36.82,35.51,35.97,3026600.0],["2007-08-02",36.27,37.59,35.97,37.13,2651300.0],["2007-08-03",37.1,37.36,35.62,35.62,2919400.0],["2007-08-06",35.9,36.15,33.39,35.57,3899300.0],["2007-08-07",35.28,36.25,35.12,35.8,3717900.0],["2007-08-08",37.0,39.34,36.92,37.97,5344000.0],["2007-08-09",37.36,39.03,36.52,38.14,3687400.0],["2007-08-10",37.52,38.24,36.38,37.9,3588400.0],["2007-08-13",38.5,39.3,36.76,37.23,2080100.0],["2007-08-14",37.39,37.85,36.35,36.39,1636600.0],["2007-08-15",36.04,36.28,33.5,34.18,5368100.0],["2007-08-16",33.82,35.55,32.75,35.25,3987400.0],["2007-08-17",36.23,36.78,34.72,36.4,3263700.0],["2007-08-20",36.57,36.97,35.88,36.48,1749500.0],["2007-08-21",36.33,36.97,35.59,35.96,2554400.0],["2007-08-22",36.0,37.54,35.27,37.09,4429000.0],["2007-08-23",37.35,37.85,36.14,37.61,2410700.0],["2007-08-24",37.45,38.33,36.81,38.14,1995700.0],["2007-08-27",38.16,38.64,37.9,38.0,2610500.0],["2007-08-28",37.48,37.7,36.5,36.59,2752900.0],["2007-08-29",37.17,38.49,37.15,38.42,4352800.0],["2007-08-30",36.54,37.5,35.8,37.2,9426100.0],["2007-08-31",37.8,38.29,37.15,37.88,5555900.0],["2007-09-04",37.9,38.64,37.28,38.01,2576200.0],["2007-09-05",37.56,38.18,37.37,37.92,1794800.0],["2007-09-06",38.2,39.2,38.09,38.55,3978000.0],["2007-09-07",37.93,38.3,37.23,37.93,2298600.0],["2007-09-10",38.0,38.28,37.0,37.29,2795300.0],["2007-09-11",37.52,37.71,37.01,37.34,2095700.0],["2007-09-12",37.2,38.03,37.09,37.28,2549100.0],["2007-09-13",37.29,37.5,37.0,37.1,1349600.0],["2007-09-14",37.26,37.34,36.66,37.2,1618300.0],["2007-09-17",37.13,37.58,36.77,37.22,2058500.0],["2007-09-18",37.46,37.93,36.59,37.75,3226000.0],["2007-09-19",37.8,38.89,37.7,38.29,2431700.0],["2007-09-20",38.04,38.5,37.68,37.71,1646800.0],["2007-09-21",38.2,38.27,37.5,37.78,1386500.0],["2007-09-24",37.73,38.3,37.21,37.42,2616800.0],["2007-09-25",37.12,37.55,36.88,37.53,2127600.0],["2007-09-26",37.7,37.86,36.8,36.97,2437900.0],["2007-09-27",37.09,37.65,36.75,37.43,2142000.0],["2007-09-28",37.54,38.62,37.4,38.08,2565200.0],["2007-10-01",38.32,39.55,38.24,39.17,3807000.0],["2007-10-02",39.09,42.92,39.0,42.66,8656900.0],["2007-10-03",43.84,45.35,43.82,45.22,8546600.0],["2007-10-04",45.35,45.54,44.5,45.31,3792600.0],["2007-10-05",45.45,47.25,45.34,46.76,3365800.0],["2007-10-08",46.76,47.19,45.71,46.17,2089000.0],["2007-10-09",46.61,46.95,45.83,46.26,2007800.0],["2007-10-10",46.3,48.1,46.19,47.95,4628100.0],["2007-10-11",48.39,48.39,44.61,46.13,4118800.0],["2007-10-12",46.01,46.32,44.79,45.47,2915000.0],["2007-10-15",45.42,45.47,44.23,44.59,3120700.0],["2007-10-16",44.65,45.33,43.6,45.04,2680200.0],["2007-10-17",45.65,46.5,45.39,45.74,2800300.0],["2007-10-18",45.79,45.79,44.6,45.2,1802900.0],["2007-10-19",45.12,45.24,43.49,43.54,2334900.0],["2007-10-22",43.25,45.88,43.21,45.79,4181100.0],["2007-10-23",46.09,47.32,45.44,46.49,2409900.0],["2007-10-24",46.35,46.35,44.14,45.34,3050000.0],["2007-10-25",45.55,46.65,45.13,46.0,2669400.0],["2007-10-26",46.6,47.35,46.05,46.54,2208600.0],["2007-10-29",46.88,49.55,46.68,48.7,3403600.0],["2007-10-30",48.69,48.74,47.36,47.65,1983300.0],["2007-10-31",47.94,48.22,46.63,47.86,2290500.0],["2007-11-01",47.75,47.77,46.16,46.44,2477700.0],["2007-11-02",46.56,47.0,45.52,46.88,2611600.0],["2007-11-05",46.68,47.1,44.7,46.44,1590800.0],["2007-11-06",46.49,48.44,46.32,48.29,2370800.0],["2007-11-07",48.23,48.82,46.78,46.78,3200800.0],["2007-11-08",46.4,47.74,45.05,46.2,4340900.0],["2007-11-09",45.13,45.71,43.71,44.36,3129200.0],["2007-11-12",44.6,45.15,43.27,43.67,2600200.0],["2007-11-13",44.11,46.4,43.67,46.29,2020600.0],["2007-11-14",46.37,46.95,44.47,44.89,2061300.0],["2007-11-15",44.63,45.3,43.21,43.7,3151800.0],["2007-11-16",43.69,44.54,42.63,43.46,2893600.0],["2007-11-19",43.04,43.76,39.26,40.45,6078500.0],["2007-11-20",40.81,42.96,40.5,41.39,4907600.0],["2007-11-21",40.6,42.11,39.94,41.2,3667300.0],["2007-11-23",41.58,42.1,40.95,41.73,610800.0],["2007-11-26",41.62,42.48,40.64,40.71,1655100.0],["2007-11-27",41.16,41.74,40.5,41.44,1882600.0],["2007-11-28",42.0,44.04,41.99,43.58,3399200.0],["2007-11-29",43.31,43.76,42.24,42.84,2299900.0],["2007-11-30",43.44,44.45,43.29,43.98,2582600.0],["2007-12-03",44.05,44.28,42.44,42.62,2014600.0],["2007-12-04",42.32,42.58,41.42,41.54,3705400.0],["2007-12-05",42.13,43.52,41.99,42.93,2868500.0],["2007-12-06",42.82,43.73,42.74,43.57,1263700.0],["2007-12-07",43.68,44.31,42.89,43.61,1816200.0],["2007-12-10",43.77,44.29,43.1,43.55,1733900.0],["2007-12-11",43.6,43.72,41.57,41.57,3622100.0],["2007-12-12",42.68,43.24,41.77,42.12,3800000.0],["2007-12-13",40.36,40.44,36.33,37.04,13594500.0],["2007-12-14",36.95,37.01,35.04,35.75,5622900.0],["2007-12-17",35.43,36.1,34.04,34.35,5810700.0],["2007-12-18",34.78,35.47,34.19,35.21,3251100.0],["2007-12-19",35.08,35.8,34.55,35.16,2376200.0],["2007-12-20",35.3,35.65,33.46,34.46,3886200.0],["2007-12-21",34.81,34.99,34.4,34.59,3284000.0],["2007-12-24",34.59,34.81,34.2,34.59,691600.0],["2007-12-26",34.23,34.78,33.8,34.66,1961400.0],["2007-12-27",34.69,34.69,33.64,33.8,2192500.0],["2007-12-28",34.2,34.45,34.0,34.32,1537500.0],["2007-12-31",34.16,34.43,33.55,34.11,2275800.0],["2008-01-02",33.78,34.2,31.9,32.42,3971500.0],["2008-01-03",32.42,32.42,31.15,31.55,3529000.0],["2008-01-04",31.15,31.15,29.71,29.91,4337700.0],["2008-01-07",30.01,30.35,28.04,28.24,6342000.0],["2008-01-08",28.48,28.61,26.62,26.69,5239000.0],["2008-01-09",26.58,27.71,25.68,27.39,5782000.0],["2008-01-10",27.06,30.17,27.05,29.65,8780100.0],["2008-01-11",29.32,29.38,28.14,28.3,4921500.0],["2008-01-14",28.8,29.21,28.55,28.94,2820800.0],["2008-01-15",28.44,28.56,26.92,27.24,3418400.0],["2008-01-16",27.0,28.11,26.08,27.26,3596800.0],["2008-01-17",27.55,27.89,26.33,26.37,3135200.0],["2008-01-18",26.47,27.24,26.03,26.52,2461100.0],["2008-01-22",24.55,26.53,24.0,26.17,2960700.0],["2008-01-23",24.55,24.55,21.4,22.83,10563700.0],["2008-01-24",23.07,25.0,23.02,24.58,6784300.0],["2008-01-25",25.3,25.43,24.12,24.79,4012500.0],["2008-01-28",24.61,25.14,24.36,24.98,3403400.0],["2008-01-29",25.11,26.58,25.0,26.15,3124100.0],["2008-01-30",25.97,26.87,25.67,26.17,2650600.0],["2008-01-31",25.65,27.58,25.65,27.13,3242800.0],["2008-02-01",26.64,27.39,25.64,26.41,3821200.0],["2008-02-04",26.59,26.59,25.84,26.05,2224700.0],["2008-02-05",25.7,25.7,24.0,24.1,3273000.0],["2008-02-06",24.41,25.99,24.25,25.6,4809000.0],["2008-02-07",24.89,25.18,24.04,24.53,6160100.0],["2008-02-08",24.7,25.19,24.25,24.97,3781500.0],["2008-02-11",24.94,25.25,24.32,25.13,2916200.0],["2008-02-12",25.24,25.57,24.63,25.0,3197400.0],["2008-02-13",25.3,26.12,25.29,26.03,3360400.0],["2008-02-14",26.05,26.24,25.47,25.78,3136900.0],["2008-02-15",25.77,27.38,25.77,26.6,5385000.0],["2008-02-19",27.01,27.38,26.62,27.01,4868800.0],["2008-02-20",26.62,26.96,26.0,26.67,3216700.0],["2008-02-21",26.76,27.22,26.4,26.57,3309100.0],["2008-02-22",26.74,26.74,24.72,26.1,6349700.0],["2008-02-25",26.16,26.8,25.85,26.67,4189400.0],["2008-02-26",26.49,28.11,26.14,27.75,3426600.0],["2008-02-27",27.56,28.11,27.47,27.88,2225100.0],["2008-02-28",27.92,28.37,27.16,27.31,2175200.0],["2008-02-29",27.13,27.15,25.67,25.83,2931800.0],["2008-03-03",25.9,27.08,25.51,25.95,5066700.0],["2008-03-04",25.6,25.9,24.79,25.57,3766300.0],["2008-03-05",25.89,26.32,25.64,25.99,2690400.0],["2008-03-06",25.85,25.85,24.78,24.94,4322000.0],["2008-03-07",26.91,29.04,25.99,27.8,16726500.0],["2008-03-10",26.89,27.4,25.83,26.21,4849900.0],["2008-03-11",27.02,27.41,26.26,27.2,3927200.0],["2008-03-12",27.45,29.04,27.29,28.27,5305500.0],["2008-03-13",27.92,29.88,27.39,29.5,5981100.0],["2008-03-14",29.69,30.32,27.83,28.56,5349200.0],["2008-03-17",27.77,28.25,27.13,27.65,3044100.0],["2008-03-18",28.43,30.0,28.25,29.86,4403900.0],["2008-03-19",29.8,29.97,28.19,28.19,2749800.0],["2008-03-20",28.39,30.19,28.19,30.08,4190800.0],["2008-03-24",30.35,32.23,30.05,31.76,4546100.0],["2008-03-25",31.98,32.25,31.4,31.88,3097900.0],["2008-03-26",31.59,31.82,31.04,31.5,3074400.0],["2008-03-27",31.63,32.0,30.97,31.15,2492500.0],["2008-03-28",31.14,31.89,30.69,30.94,2146000.0],["2008-03-31",31.19,31.33,30.53,30.83,2141600.0],["2008-04-01",31.53,32.45,31.37,31.93,3401600.0],["2008-04-02",31.86,33.15,31.66,32.12,4404200.0],["2008-04-03",31.9,32.97,31.66,32.49,2655500.0],["2008-04-04",32.77,32.96,32.13,32.59,1971800.0],["2008-04-07",32.81,33.13,32.28,32.48,1995300.0],["2008-04-08",32.06,32.71,31.85,32.52,1787500.0],["2008-04-09",32.43,32.75,31.19,31.59,2799400.0],["2008-04-10",31.53,31.82,30.14,31.15,2474000.0],["2008-04-11",30.76,31.02,30.25,30.88,2102200.0],["2008-04-14",30.52,31.77,30.5,31.0,1847600.0],["2008-04-15",31.38,31.39,30.44,30.57,2521400.0],["2008-04-16",31.16,32.28,31.08,31.95,3152600.0],["2008-04-17",31.79,32.23,31.14,31.63,1634300.0],["2008-04-18",31.79,33.68,31.71,33.02,3093300.0],["2008-04-21",33.06,34.11,32.89,33.87,2377400.0],["2008-04-22",33.52,33.7,32.6,33.09,1832900.0],["2008-04-23",33.33,34.1,32.93,33.93,1845400.0],["2008-04-24",34.0,35.2,33.76,34.73,2258100.0],["2008-04-25",34.75,35.82,34.57,35.6,2608800.0],["2008-04-28",35.52,35.65,34.0,34.08,3754100.0],["2008-04-29",34.18,34.74,33.67,33.85,3043600.0],["2008-04-30",34.08,34.49,33.62,33.81,3099200.0],["2008-05-01",33.67,34.32,33.67,33.78,3284400.0],["2008-05-02",34.15,34.5,32.67,33.0,3503200.0],["2008-05-05",33.18,33.18,31.88,32.05,2882100.0],["2008-05-06",32.12,32.44,31.52,32.32,2687400.0],["2008-05-07",32.41,33.66,32.19,32.66,3593800.0],["2008-05-08",32.82,33.47,32.43,33.14,2043800.0],["2008-05-09",32.85,33.01,32.22,32.37,1689500.0],["2008-05-12",32.37,33.62,32.02,33.43,2510500.0],["2008-05-13",33.53,33.84,32.94,33.13,1618400.0],["2008-05-14",33.35,35.14,33.13,34.45,2767900.0],["2008-05-15",34.47,34.8,33.82,34.57,1790800.0],["2008-05-16",34.5,34.5,33.08,33.55,2851800.0],["2008-05-19",33.3,33.86,32.66,32.81,2441100.0],["2008-05-20",32.52,32.72,30.85,31.23,4835200.0],["2008-05-21",30.84,31.4,29.84,30.31,4820700.0],["2008-05-22",30.36,30.8,30.0,30.35,2787100.0],["2008-05-23",30.2,30.38,29.16,29.87,2509700.0],["2008-05-27",29.86,30.09,29.15,29.54,3788800.0],["2008-05-28",29.7,30.21,29.62,30.01,4791700.0],["2008-05-29",30.16,30.21,29.13,29.5,2876400.0],["2008-05-30",29.65,30.66,29.5,30.56,3994200.0],["2008-06-02",30.64,30.72,29.6,29.97,3874000.0],["2008-06-03",30.0,30.17,29.47,30.04,3208500.0],["2008-06-04",29.76,30.84,29.7,30.46,5024300.0],["2008-06-05",29.26,29.5,27.68,28.07,14733600.0],["2008-06-06",28.47,28.99,27.91,28.23,5908900.0],["2008-06-09",28.21,28.65,27.12,27.43,5082700.0],["2008-06-10",26.92,28.23,26.72,27.67,4859100.0],["2008-06-11",27.57,27.8,26.56,26.66,3961600.0],["2008-06-12",26.99,27.53,26.6,26.8,3710600.0],["2008-06-13",26.99,27.24,26.66,27.12,2207300.0],["2008-06-16",26.98,27.75,26.93,27.32,2381100.0],["2008-06-17",27.41,27.41,25.93,26.11,5087800.0],["2008-06-18",25.93,26.14,25.21,25.53,5573400.0],["2008-06-19",25.53,25.74,25.25,25.61,4030300.0],["2008-06-20",25.97,26.21,25.38,25.62,6549600.0],["2008-06-23",25.59,25.93,25.24,25.32,3210300.0],["2008-06-24",25.03,25.38,24.7,24.79,2654900.0],["2008-06-25",24.99,25.14,24.22,24.37,4854700.0],["2008-06-26",24.15,24.15,23.28,23.69,5155100.0],["2008-06-27",23.76,24.08,23.1,23.9,4247800.0],["2008-06-30",23.71,23.75,22.78,23.17,4755300.0],["2008-07-01",22.8,23.59,22.66,23.45,5732600.0],["2008-07-02",23.52,23.91,23.11,23.22,4204400.0],["2008-07-03",23.21,23.23,22.06,22.22,2892500.0],["2008-07-07",22.5,22.8,21.8,22.35,3377900.0],["2008-07-08",22.26,22.65,21.75,22.52,3669300.0],["2008-07-09",22.65,22.74,21.5,21.53,3938400.0],["2008-07-10",21.59,21.89,21.13,21.57,3421000.0],["2008-07-11",21.24,21.49,20.88,21.19,3650600.0],["2008-07-14",21.99,22.1,20.69,20.8,4686400.0],["2008-07-15",20.21,21.04,19.73,20.41,6253900.0],["2008-07-16",19.65,21.61,19.3,21.53,7911600.0],["2008-07-17",21.59,22.12,20.69,21.56,5333900.0],["2008-07-18",21.57,22.8,21.13,21.88,5896200.0],["2008-07-21",22.06,22.95,22.06,22.62,4409900.0],["2008-07-22",22.25,22.93,21.7,22.89,4256600.0],["2008-07-23",22.94,23.4,22.16,22.71,5908000.0],["2008-07-24",22.68,22.8,21.43,21.5,3548700.0],["2008-07-25",21.66,22.39,21.09,21.62,4848700.0],["2008-07-28",21.65,21.9,20.48,20.56,3245100.0],["2008-07-29",20.62,21.55,20.23,21.21,4986900.0],["2008-07-30",21.21,21.57,19.93,20.31,5821800.0],["2008-07-31",20.04,21.07,20.03,20.67,3095200.0],["2008-08-01",20.81,20.84,19.86,19.89,3290500.0],["2008-08-04",20.04,20.1,18.59,18.59,5920900.0],["2008-08-05",18.81,19.08,18.63,18.7,5325400.0],["2008-08-06",18.58,18.84,17.7,17.85,8194100.0],["2008-08-07",17.7,17.78,16.34,16.39,13404700.0],["2008-08-08",16.39,17.54,16.39,17.01,7936600.0],["2008-08-11",17.44,18.69,17.31,18.17,6266200.0],["2008-08-12",18.0,18.19,17.58,17.74,3837600.0],["2008-08-13",17.65,17.92,17.32,17.66,3418900.0],["2008-08-14",17.65,18.18,17.57,18.0,2755700.0],["2008-08-15",18.02,19.03,17.86,18.76,5363100.0],["2008-08-18",18.8,18.97,18.03,18.18,3438400.0],["2008-08-19",18.06,18.32,17.87,17.94,2043000.0],["2008-08-20",18.02,18.35,17.71,18.1,2737100.0],["2008-08-21",17.91,18.41,17.74,18.19,2614200.0],["2008-08-22",18.26,18.7,18.1,18.5,2357800.0],["2008-08-25",18.49,18.65,18.12,18.18,1674900.0],["2008-08-26",18.14,18.18,17.31,17.56,2509200.0],["2008-08-27",17.55,17.55,17.22,17.4,3282400.0],["2008-08-28",17.5,17.88,17.33,17.85,2123900.0],["2008-08-29",17.75,17.75,17.0,17.38,3114000.0],["2008-09-02",17.42,17.8,16.9,17.24,3086200.0],["2008-09-03",17.28,17.61,16.91,17.43,4509900.0],["2008-09-04",14.13,14.16,13.0,13.09,30009000.0],["2008-09-05",12.89,13.17,12.39,12.64,12287700.0],["2008-09-08",12.63,13.05,12.18,12.26,10019900.0],["2008-09-09",12.44,12.49,11.51,11.58,9051300.0],["2008-09-10",11.66,11.78,11.26,11.41,7525500.0],["2008-09-11",11.26,11.75,11.01,11.56,6217900.0],["2008-09-12",11.53,12.06,11.44,12.0,6650500.0],["2008-09-15",11.49,11.82,11.15,11.5,6181200.0],["2008-09-16",11.21,11.43,10.32,11.23,7445900.0],["2008-09-17",10.91,11.05,10.07,10.31,7804700.0],["2008-09-18",10.42,10.75,9.52,10.07,9665600.0],["2008-09-19",11.08,11.29,10.23,11.28,6079500.0],["2008-09-22",12.25,12.36,10.66,10.7,7970700.0],["2008-09-23",10.78,10.99,10.45,10.48,5614400.0],["2008-09-24",10.56,11.06,10.41,10.91,6211900.0],["2008-09-25",11.02,11.94,10.98,11.56,5865900.0],["2008-09-26",11.12,11.68,10.93,11.61,4535400.0],["2008-09-29",11.44,11.47,9.29,9.55,7843100.0],["2008-09-30",10.0,10.18,9.72,10.08,4409500.0],["2008-10-01",9.95,10.18,9.5,9.72,4138000.0],["2008-10-02",9.69,9.69,8.98,9.06,3695300.0],["2008-10-03",9.24,9.41,8.68,8.93,5834900.0],["2008-10-06",8.67,8.84,7.96,8.53,6309400.0],["2008-10-07",8.75,8.94,7.85,7.87,4844500.0],["2008-10-08",7.83,8.4,7.58,7.97,6487600.0],["2008-10-09",8.2,8.46,7.23,7.3,3891900.0],["2008-10-10",6.91,7.67,6.6,7.27,8103200.0],["2008-10-13",7.84,8.5,7.7,8.46,3059100.0],["2008-10-14",9.1,9.1,8.08,8.25,3906300.0],["2008-10-15",8.2,8.26,7.39,7.42,2104800.0],["2008-10-16",7.5,7.64,6.87,7.54,3731300.0],["2008-10-17",7.36,8.39,7.24,7.73,2573600.0],["2008-10-20",7.9,8.83,7.8,8.75,4713300.0],["2008-10-21",8.47,8.91,8.26,8.33,2454600.0],["2008-10-22",8.16,8.38,7.63,7.92,2473100.0],["2008-10-23",7.71,8.12,7.23,7.75,3113400.0],["2008-10-24",7.0,8.85,7.0,8.25,5360900.0],["2008-10-27",8.07,9.09,8.01,8.52,3910500.0],["2008-10-28",9.08,9.11,7.66,8.2,6972000.0],["2008-10-29",8.23,8.67,7.91,8.47,4151000.0],["2008-10-30",8.66,9.2,8.66,9.16,7785000.0],["2008-10-31",9.12,9.85,8.99,9.61,3252500.0],["2008-11-03",9.11,9.4,8.75,8.84,2702900.0],["2008-11-04",9.07,9.79,8.84,9.17,4553300.0],["2008-11-05",9.13,9.26,8.62,8.66,2054800.0],["2008-11-06",8.5,8.54,7.78,7.81,3846500.0],["2008-11-07",7.83,8.15,7.66,7.97,3080400.0],["2008-11-10",8.18,8.38,7.18,7.27,3497500.0],["2008-11-11",7.2,7.2,6.64,6.75,3130600.0],["2008-11-12",6.65,6.67,6.18,6.24,3328200.0],["2008-11-13",6.14,6.74,5.81,6.65,4017400.0],["2008-11-14",6.46,7.11,6.35,6.68,4546500.0],["2008-11-17",6.49,6.74,6.39,6.49,1916600.0],["2008-11-18",6.47,6.57,6.21,6.53,1780700.0],["2008-11-19",6.38,6.54,5.55,5.55,2404700.0],["2008-11-20",5.46,5.9,5.07,5.34,3738900.0],["2008-11-21",5.52,5.77,5.26,5.77,3975600.0],["2008-11-24",6.04,6.65,6.01,6.6,3346300.0],["2008-11-25",6.63,6.84,6.3,6.81,2099900.0],["2008-11-26",6.73,7.44,6.6,7.38,1487800.0],["2008-11-28",7.36,7.57,7.27,7.4,682500.0],["2008-12-01",7.2,7.28,6.62,6.66,3363000.0],["2008-12-02",6.78,6.82,6.16,6.5,4017200.0],["2008-12-03",6.25,6.81,6.15,6.77,3902300.0],["2008-12-04",6.7,6.82,6.11,6.19,4446800.0],["2008-12-05",6.11,6.5,5.76,6.47,3641500.0],["2008-12-08",6.63,7.43,6.63,7.24,4948700.0],["2008-12-09",7.15,7.74,6.94,7.03,4666000.0],["2008-12-10",7.45,7.78,7.12,7.56,5518600.0],["2008-12-11",6.65,6.73,6.01,6.05,8451300.0],["2008-12-12",5.94,6.14,5.75,6.13,4137900.0],["2008-12-15",6.69,6.76,6.36,6.62,7059900.0],["2008-12-16",6.81,7.0,6.71,6.94,4672000.0],["2008-12-17",6.89,6.96,6.61,6.86,4568700.0],["2008-12-18",6.91,6.95,6.41,6.54,2850900.0],["2008-12-19",6.57,6.88,6.5,6.71,2336000.0],["2008-12-22",6.66,6.75,6.03,6.21,2519400.0],["2008-12-23",6.31,6.45,6.13,6.4,2319100.0],["2008-12-24",6.36,6.36,6.17,6.21,810400.0],["2008-12-26",6.2,6.31,6.11,6.26,1048200.0],["2008-12-29",6.24,6.31,6.02,6.11,1508500.0],["2008-12-30",6.18,6.33,6.1,6.32,2052200.0],["2008-12-31",6.32,6.75,6.22,6.7,1836500.0],["2009-01-02",6.69,7.08,6.61,6.98,2783500.0],["2009-01-05",7.0,7.18,6.87,7.08,2523900.0],["2009-01-06",7.36,8.45,7.36,8.4,10725100.0],["2009-01-07",8.26,9.1,8.15,9.04,11874200.0],["2009-01-08",8.97,9.01,8.16,8.75,7158000.0],["2009-01-09",8.47,8.57,7.98,8.03,5194500.0],["2009-01-12",8.05,8.05,7.6,7.77,3252900.0],["2009-01-13",7.62,7.79,7.28,7.47,3786800.0],["2009-01-14",7.23,7.36,7.0,7.08,3937400.0],["2009-01-15",7.04,7.45,6.66,7.32,5030300.0],["2009-01-16",7.55,7.66,6.95,7.25,3884700.0],["2009-01-20",7.26,7.38,6.53,6.53,3154200.0],["2009-01-21",6.6,7.03,6.39,7.02,4039600.0],["2009-01-22",6.81,7.12,6.65,7.06,3267400.0],["2009-01-23",6.7,7.91,6.7,7.75,4743700.0],["2009-01-26",7.75,8.13,7.54,7.74,3783200.0],["2009-01-27",7.73,8.1,7.73,7.85,3606800.0],["2009-01-28",7.65,7.7,7.35,7.5,5710200.0],["2009-01-29",7.47,7.47,7.0,7.03,3076800.0],["2009-01-30",7.06,7.13,6.2,6.24,4968600.0],["2009-02-02",6.19,6.21,5.88,5.98,6360200.0],["2009-02-03",6.09,6.25,5.9,6.18,4306800.0],["2009-02-04",6.13,6.36,5.91,6.01,4126200.0],["2009-02-05",5.95,6.52,5.83,6.46,4368800.0],["2009-02-06",6.43,6.77,6.33,6.65,3124800.0],["2009-02-09",6.69,6.8,6.51,6.57,2445500.0],["2009-02-10",6.51,6.9,6.03,6.11,4607100.0],["2009-02-11",6.2,6.4,6.06,6.3,3662200.0],["2009-02-12",6.23,6.4,6.09,6.35,1667900.0],["2009-02-13",6.32,6.55,6.3,6.37,1420500.0],["2009-02-17",6.17,6.17,5.8,5.86,2943900.0],["2009-02-18",5.85,5.97,5.54,5.65,3411500.0],["2009-02-19",5.73,5.86,5.43,5.43,2556000.0],["2009-02-20",5.38,5.64,5.13,5.34,3423900.0],["2009-02-23",5.41,5.49,5.07,5.09,2505000.0],["2009-02-24",5.13,5.66,4.98,5.6,3546800.0],["2009-02-25",5.54,5.62,5.22,5.45,3646600.0],["2009-02-26",5.53,6.14,5.53,5.73,4480700.0],["2009-02-27",5.57,5.63,5.25,5.37,4879400.0],["2009-03-02",5.33,5.45,5.05,5.28,3194900.0],["2009-03-03",5.39,5.47,5.05,5.13,2456500.0],["2009-03-04",5.38,5.42,5.19,5.34,3272400.0],["2009-03-05",5.55,6.24,5.45,5.93,6908800.0],["2009-03-06",6.1,6.41,5.8,6.11,4880200.0],["2009-03-09",5.98,6.7,5.81,6.26,3808500.0],["2009-03-10",6.43,7.02,6.39,7.0,5026100.0],["2009-03-11",7.0,7.2,6.5,6.76,4406800.0],["2009-03-12",6.72,7.31,6.7,7.28,3399300.0],["2009-03-13",7.31,7.49,6.8,6.9,4973700.0],["2009-03-16",7.04,7.11,6.67,6.69,1860800.0],["2009-03-17",6.67,7.1,6.54,7.1,2260200.0],["2009-03-18",7.0,7.47,6.83,7.4,3012800.0],["2009-03-19",7.44,7.49,7.15,7.28,2514600.0],["2009-03-20",7.33,7.42,6.66,6.75,2486800.0],["2009-03-23",7.02,7.23,6.93,7.23,2618800.0],["2009-03-24",7.22,7.41,6.98,7.25,2176600.0],["2009-03-25",7.42,7.68,7.1,7.45,2580400.0],["2009-03-26",7.52,8.46,7.5,8.41,5311400.0],["2009-03-27",8.2,8.45,8.03,8.22,3593900.0],["2009-03-30",7.85,7.9,7.41,7.88,2722700.0],["2009-03-31",7.88,8.14,7.71,7.78,3039400.0],["2009-04-01",7.7,8.33,7.56,8.26,2647500.0],["2009-04-02",8.4,8.78,8.37,8.61,3078000.0],["2009-04-03",8.65,8.89,8.54,8.87,3177800.0],["2009-04-06",8.83,8.83,8.21,8.43,3020700.0],["2009-04-07",8.33,8.35,8.11,8.17,1485500.0],["2009-04-08",8.2,8.76,8.2,8.67,3304800.0],["2009-04-09",8.85,9.2,8.83,9.07,3060800.0],["2009-04-13",8.93,9.11,8.71,8.97,3395500.0],["2009-04-14",8.69,9.13,8.47,8.52,4110900.0],["2009-04-15",8.47,8.81,8.23,8.7,3505700.0],["2009-04-16",8.86,9.55,8.72,9.52,4353300.0],["2009-04-17",9.52,10.06,9.31,9.92,4774200.0],["2009-04-20",9.64,9.7,8.98,9.07,3150300.0],["2009-04-21",8.99,9.62,8.87,9.48,2820800.0],["2009-04-22",9.42,10.29,9.3,9.94,3404000.0],["2009-04-23",9.99,10.3,9.68,9.97,4541500.0],["2009-04-24",10.04,11.31,10.03,11.21,5622400.0],["2009-04-27",10.86,11.23,10.7,10.83,4515200.0],["2009-04-28",10.8,11.55,10.7,11.21,4226800.0],["2009-04-29",11.41,11.84,11.25,11.59,3740400.0],["2009-04-30",11.84,12.28,11.69,11.95,5548300.0],["2009-05-01",11.95,12.25,11.82,11.98,3004400.0],["2009-05-04",12.1,12.51,11.99,12.25,4716000.0],["2009-05-05",12.22,12.5,11.87,12.09,3880200.0],["2009-05-06",12.31,12.38,11.68,12.19,3917100.0],["2009-05-07",12.23,12.3,10.81,10.99,4370000.0],["2009-05-08",11.29,11.48,10.93,11.34,4143700.0],["2009-05-11",11.1,11.1,10.44,10.73,3913600.0],["2009-05-12",10.3,10.6,9.84,9.94,7017900.0],["2009-05-13",9.88,9.88,9.27,9.38,5477500.0],["2009-05-14",9.41,9.71,9.26,9.55,4967200.0],["2009-05-15",9.67,9.93,9.5,9.59,3028800.0],["2009-05-18",10.0,10.62,9.99,10.47,5147300.0],["2009-05-19",10.65,11.48,10.47,11.27,5544900.0],["2009-05-20",11.4,11.73,10.73,10.9,4043000.0],["2009-05-21",10.8,11.19,10.53,10.91,2896300.0],["2009-05-22",10.97,11.04,10.62,10.66,3014100.0],["2009-05-26",10.46,11.26,10.46,11.05,3279100.0],["2009-05-27",11.02,11.26,10.79,10.84,2469000.0],["2009-05-28",11.01,11.16,10.25,10.81,3601300.0],["2009-05-29",11.05,11.16,10.72,11.0,3933700.0],["2009-06-01",11.33,12.18,11.27,12.0,5739700.0],["2009-06-02",11.97,11.99,11.45,11.74,3956600.0],["2009-06-03",11.6,11.65,10.65,11.02,5976700.0],["2009-06-04",10.45,11.88,10.45,11.63,13386900.0],["2009-06-05",11.93,11.95,10.64,10.77,8219000.0],["2009-06-08",10.65,10.76,10.25,10.61,4148700.0],["2009-06-09",10.76,11.15,10.55,10.92,4844800.0],["2009-06-10",11.0,11.14,10.64,10.76,3905100.0],["2009-06-11",10.7,10.88,10.33,10.44,5236900.0],["2009-06-12",10.37,10.48,10.05,10.19,3903100.0],["2009-06-15",10.01,10.19,9.85,10.01,3363100.0],["2009-06-16",10.04,10.44,9.89,10.05,6462700.0],["2009-06-17",10.01,10.2,9.66,10.0,3932300.0],["2009-06-18",9.98,10.0,9.7,9.8,2694400.0],["2009-06-19",10.04,10.76,9.99,10.61,6676300.0],["2009-06-22",10.16,10.44,9.81,9.86,5276600.0],["2009-06-23",10.03,10.2,9.54,9.71,4102900.0],["2009-06-24",9.91,10.03,9.61,9.73,2412000.0],["2009-06-25",9.64,10.18,9.55,10.15,3529500.0],["2009-06-26",10.03,10.31,9.95,10.25,3541000.0],["2009-06-29",10.21,10.5,9.99,10.39,1999500.0],["2009-06-30",10.33,10.48,10.17,10.35,1957600.0],["2009-07-01",10.37,10.67,10.2,10.33,1621100.0],["2009-07-02",10.12,10.17,9.9,9.9,1909100.0],["2009-07-06",9.71,9.8,9.0,9.39,6413900.0],["2009-07-07",9.25,9.39,8.8,8.84,6871400.0],["2009-07-08",8.83,9.04,8.45,8.93,6882100.0],["2009-07-09",9.24,9.5,9.15,9.3,3954800.0],["2009-07-10",9.22,9.43,9.08,9.33,2824100.0],["2009-07-13",9.44,9.54,9.12,9.53,2395000.0],["2009-07-14",9.53,9.76,9.4,9.66,3488300.0],["2009-07-15",9.95,10.1,9.87,10.05,3626500.0],["2009-07-16",9.96,10.36,9.88,10.25,2743200.0],["2009-07-17",10.29,10.3,9.79,10.02,4486500.0],["2009-07-20",9.95,10.27,9.85,10.18,4634200.0],["2009-07-21",10.26,10.55,10.18,10.3,5539400.0],["2009-07-22",10.14,10.52,10.11,10.34,3732800.0],["2009-07-23",10.37,11.43,10.26,11.15,7650600.0],["2009-07-24",10.95,11.5,10.83,11.44,4611100.0],["2009-07-27",11.46,11.82,11.21,11.74,4771500.0],["2009-07-28",11.69,11.91,11.35,11.63,4141400.0],["2009-07-29",11.59,11.59,11.04,11.25,3584900.0],["2009-07-30",11.44,11.62,11.1,11.16,3137800.0],["2009-07-31",11.1,11.35,11.05,11.16,2600800.0],["2009-08-03",11.22,11.48,11.1,11.38,2729800.0],["2009-08-04",11.2,11.52,11.08,11.5,3599900.0],["2009-08-05",11.48,11.78,11.38,11.57,2724400.0],["2009-08-06",11.6,11.73,11.22,11.37,2680400.0],["2009-08-07",11.61,11.75,11.38,11.66,2290300.0],["2009-08-10",11.51,11.9,11.46,11.65,2625200.0],["2009-08-11",11.53,11.65,11.1,11.36,2211800.0],["2009-08-12",11.49,11.95,11.45,11.81,3544900.0],["2009-08-13",11.99,12.83,11.72,12.63,8093100.0],["2009-08-14",12.66,12.72,12.17,12.52,4547300.0],["2009-08-17",12.14,12.14,11.72,11.75,2758600.0],["2009-08-18",11.88,12.94,11.8,12.81,7897200.0],["2009-08-19",12.43,13.85,12.43,13.2,12629500.0],["2009-08-20",13.36,13.65,12.81,13.05,8811700.0],["2009-08-21",13.31,13.5,13.06,13.43,4332700.0],["2009-08-24",13.53,13.89,13.1,13.17,4743700.0],["2009-08-25",13.17,13.38,12.8,12.96,4132200.0],["2009-08-26",13.1,13.39,12.97,13.32,3240000.0],["2009-08-27",13.38,13.48,12.8,13.44,2855400.0],["2009-08-28",13.58,13.88,13.5,13.62,2556500.0],["2009-08-31",13.4,13.48,12.98,13.4,2402000.0],["2009-09-01",13.22,13.3,12.26,12.36,7892200.0],["2009-09-02",12.33,12.47,12.1,12.27,5801300.0],["2009-09-03",12.69,13.47,12.57,13.0,12172700.0],["2009-09-04",13.16,13.79,13.01,13.65,6257100.0],["2009-09-08",13.82,14.51,13.79,14.43,6856000.0],["2009-09-09",14.42,15.26,14.3,14.82,8586000.0],["2009-09-10",15.01,15.75,14.86,15.67,7027400.0],["2009-09-11",15.67,16.0,15.36,15.83,6033300.0],["2009-09-14",15.42,15.72,15.31,15.6,4147400.0],["2009-09-15",15.75,16.08,15.53,15.9,3975700.0],["2009-09-16",16.05,16.32,15.9,16.25,4031200.0],["2009-09-17",16.21,16.63,16.03,16.2,2730900.0],["2009-09-18",16.12,16.25,15.74,16.03,3574000.0],["2009-09-21",15.47,16.5,15.47,16.19,5035100.0],["2009-09-22",16.35,16.63,16.27,16.5,2060500.0],["2009-09-23",16.53,16.64,16.17,16.21,2033800.0],["2009-09-24",16.44,16.46,15.6,15.87,2854800.0],["2009-09-25",15.56,15.73,15.41,15.49,2533500.0],["2009-09-28",15.6,16.33,15.59,16.2,3496600.0],["2009-09-29",16.24,16.46,16.11,16.26,3052400.0],["2009-09-30",16.29,16.6,15.9,16.28,3678600.0],["2009-10-01",16.11,16.17,14.99,15.05,6229000.0],["2009-10-02",14.73,14.85,14.4,14.66,6696600.0],["2009-10-05",14.8,15.25,13.95,14.17,11144700.0],["2009-10-06",14.33,14.38,12.69,13.05,20522800.0],["2009-10-07",13.42,13.62,12.92,13.44,13361500.0],["2009-10-08",13.19,13.66,12.69,12.77,13746100.0],["2009-10-09",12.94,12.94,12.49,12.84,6782800.0],["2009-10-12",13.0,13.65,12.96,13.41,9158800.0],["2009-10-13",13.5,13.64,13.33,13.46,6723300.0],["2009-10-14",14.21,14.51,13.71,14.42,12445800.0],["2009-10-15",14.25,14.33,14.0,14.17,4877200.0],["2009-10-16",14.04,14.13,13.79,13.99,5676700.0],["2009-10-19",13.94,14.29,13.85,14.19,4356600.0],["2009-10-20",14.34,14.57,14.03,14.11,6246900.0],["2009-10-21",14.06,14.4,13.78,13.79,4531100.0],["2009-10-22",13.85,13.93,13.08,13.46,8492400.0],["2009-10-23",13.64,13.68,12.65,12.69,7991200.0],["2009-10-26",12.82,13.09,12.3,12.43,5796300.0],["2009-10-27",12.31,12.45,11.75,11.86,8003100.0],["2009-10-28",12.05,12.31,11.75,11.76,5453800.0],["2009-10-29",12.08,12.38,12.0,12.25,4127100.0],["2009-10-30",12.21,12.28,11.64,11.73,4917500.0],["2009-11-02",11.68,12.09,11.43,11.59,4506500.0],["2009-11-03",11.54,12.06,11.5,12.03,5274500.0],["2009-11-04",12.13,12.29,11.75,11.77,4551700.0],["2009-11-05",11.99,12.16,11.88,12.15,2591500.0],["2009-11-06",11.82,12.42,11.82,12.25,2332200.0],["2009-11-09",12.29,12.49,12.28,12.46,2927800.0],["2009-11-10",12.49,12.65,12.13,12.2,2446200.0],["2009-11-11",12.3,12.5,12.2,12.46,2677600.0],["2009-11-12",12.54,12.71,12.24,12.28,2355100.0],["2009-11-13",12.29,12.52,12.13,12.37,2606500.0],["2009-11-16",12.49,13.19,12.41,13.07,6860100.0],["2009-11-17",13.0,14.05,12.95,14.02,10212400.0],["2009-11-18",13.79,13.9,13.5,13.6,4630500.0],["2009-11-19",13.51,13.54,12.99,13.47,3962300.0],["2009-11-20",13.28,13.35,13.05,13.17,5648900.0],["2009-11-23",12.22,12.7,11.86,12.0,18164600.0],["2009-11-24",12.17,12.66,11.97,12.43,12423900.0],["2009-11-25",12.48,12.64,12.42,12.6,3844600.0],["2009-11-27",12.05,12.37,11.99,12.15,2600900.0],["2009-11-30",12.11,12.21,12.0,12.15,3592700.0],["2009-12-01",12.28,12.44,12.16,12.28,5088700.0],["2009-12-02",12.42,13.22,12.35,12.88,13065300.0],["2009-12-03",12.43,12.5,12.01,12.11,11795400.0],["2009-12-04",12.36,12.63,12.15,12.58,6599400.0],["2009-12-07",12.74,12.89,12.61,12.74,4714200.0],["2009-12-08",12.73,13.3,12.5,12.94,6561100.0],["2009-12-09",13.11,13.3,12.84,13.23,5612800.0],["2009-12-10",12.71,12.9,11.65,11.72,29764900.0],["2009-12-11",11.92,11.92,11.45,11.5,15497800.0],["2009-12-14",11.22,11.3,10.91,10.99,12474600.0],["2009-12-15",10.92,11.2,10.72,10.88,10006400.0],["2009-12-16",11.01,11.15,10.9,10.97,6997200.0],["2009-12-17",10.95,10.98,10.65,10.67,6102200.0],["2009-12-18",10.7,11.05,10.53,11.05,22379400.0],["2009-12-21",10.9,11.13,10.77,10.85,9876000.0],["2009-12-22",10.9,10.98,10.78,10.9,4081800.0],["2009-12-23",10.92,11.05,10.82,11.01,3193400.0],["2009-12-24",11.09,11.24,11.01,11.21,2401200.0],["2009-12-28",11.21,11.21,10.77,10.89,5250400.0],["2009-12-29",10.91,10.99,10.81,10.93,2595900.0],["2009-12-30",10.86,10.94,10.8,10.89,2768300.0],["2009-12-31",10.85,10.94,10.82,10.84,3203200.0],["2010-01-04",10.92,11.11,10.8,11.02,4406500.0],["2010-01-05",11.03,11.87,10.92,11.86,19918300.0],["2010-01-06",12.01,12.32,11.77,11.91,11450800.0],["2010-01-07",11.86,12.25,11.86,12.21,6438200.0],["2010-01-08",12.17,12.2,11.91,11.93,5409800.0],["2010-01-11",12.01,12.01,11.56,11.76,4924600.0],["2010-01-12",11.64,11.86,11.51,11.72,5068900.0],["2010-01-13",11.81,12.1,11.63,12.06,4547000.0],["2010-01-14",11.99,12.18,11.94,11.98,3363400.0],["2010-01-15",11.99,12.0,11.58,11.63,3478400.0],["2010-01-19",12.26,12.96,12.23,12.91,16003700.0],["2010-01-20",12.79,13.44,12.68,13.04,11631400.0],["2010-01-21",13.12,13.55,12.68,12.71,10050800.0],["2010-01-22",12.74,12.96,12.24,12.24,6415000.0],["2010-01-25",12.65,13.13,12.53,13.06,7598700.0],["2010-01-26",13.1,13.15,12.64,12.77,6008600.0],["2010-01-27",12.72,13.25,12.54,13.23,7059700.0],["2010-01-28",13.24,13.33,12.73,13.14,7746900.0],["2010-01-29",13.27,13.63,12.71,12.75,9066500.0],["2010-02-01",12.83,13.15,12.81,13.1,3751100.0],["2010-02-02",13.07,13.48,12.96,13.43,4382500.0],["2010-02-03",13.43,13.72,13.27,13.39,6207300.0],["2010-02-04",13.55,13.64,12.76,12.87,8058400.0],["2010-02-05",12.59,12.83,12.33,12.8,7246700.0],["2010-02-08",12.79,13.13,12.5,12.76,3627400.0],["2010-02-09",12.98,13.19,12.84,13.09,3709200.0],["2010-02-10",13.13,13.74,13.02,13.67,6984700.0],["2010-02-11",13.58,13.99,13.41,13.94,5477800.0],["2010-02-12",13.8,14.48,13.66,14.38,5522400.0],["2010-02-16",14.51,14.53,14.17,14.38,3960800.0],["2010-02-17",14.48,14.48,14.0,14.15,4175300.0],["2010-02-18",14.1,14.41,14.0,14.4,3075700.0],["2010-02-19",14.31,14.55,14.25,14.48,3067700.0],["2010-02-22",14.47,14.85,14.47,14.73,3652400.0],["2010-02-23",14.6,14.75,13.95,14.14,5617800.0],["2010-02-24",14.26,14.48,14.06,14.42,4215500.0],["2010-02-25",14.19,14.86,13.95,14.81,5746000.0],["2010-02-26",14.4,14.55,14.14,14.34,6598600.0],["2010-03-01",14.36,14.83,14.26,14.71,4856200.0],["2010-03-02",14.81,14.97,14.59,14.76,5159700.0],["2010-03-03",14.72,14.85,14.5,14.55,6084000.0],["2010-03-04",13.54,14.03,13.04,13.97,26237500.0],["2010-03-05",14.51,16.03,14.39,16.01,24802100.0],["2010-03-08",15.51,15.69,15.06,15.1,17304000.0],["2010-03-09",15.07,15.64,14.95,15.42,20218200.0],["2010-03-10",15.34,15.59,15.11,15.49,11712700.0],["2010-03-11",15.38,16.29,15.36,15.93,10172500.0],["2010-03-12",16.13,16.14,15.56,15.8,4962400.0],["2010-03-15",15.72,15.95,15.6,15.75,4611400.0],["2010-03-16",15.75,16.12,15.7,15.96,4474600.0],["2010-03-17",16.07,16.07,15.67,15.79,6127600.0],["2010-03-18",15.81,15.89,14.94,15.17,10528500.0],["2010-03-19",15.24,15.41,14.84,14.93,8282700.0],["2010-03-22",14.41,15.44,14.3,15.38,11437400.0],["2010-03-23",15.37,15.52,15.18,15.48,4413400.0],["2010-03-24",15.48,15.54,15.34,15.46,4451500.0],["2010-03-25",15.67,15.84,15.13,15.15,7011200.0],["2010-03-26",15.3,15.65,15.09,15.44,5692300.0],["2010-03-29",15.51,15.6,15.13,15.26,3341200.0],["2010-03-30",15.34,15.5,15.04,15.26,2813300.0],["2010-03-31",15.11,15.39,15.08,15.26,5013500.0],["2010-04-01",15.37,15.45,14.96,15.08,6349400.0],["2010-04-05",15.1,15.44,15.06,15.43,4797200.0],["2010-04-06",15.38,16.5,15.28,16.13,12407900.0],["2010-04-07",16.22,16.85,16.16,16.29,10445000.0],["2010-04-08",16.26,16.28,15.8,15.99,5961000.0],["2010-04-09",16.07,16.5,15.89,16.26,4773900.0],["2010-04-12",16.98,17.6,16.92,17.49,15732200.0],["2010-04-13",17.6,18.15,17.35,18.06,15436500.0],["2010-04-14",18.3,18.73,18.16,18.59,12481500.0],["2010-04-15",18.51,18.75,17.68,18.07,9949000.0],["2010-04-16",17.91,18.42,17.46,17.64,9024400.0],["2010-04-19",17.57,17.81,17.04,17.34,7761700.0],["2010-04-20",17.56,18.48,16.4,18.23,25449100.0],["2010-04-21",18.1,18.23,17.23,17.75,11108300.0],["2010-04-22",17.55,17.6,17.11,17.48,6690100.0],["2010-04-23",17.75,18.19,17.55,18.14,6894100.0],["2010-04-26",18.29,18.79,17.97,18.02,7331300.0],["2010-04-27",18.21,18.34,17.53,17.57,8263600.0],["2010-04-28",18.1,18.44,17.84,18.14,8159800.0],["2010-04-29",18.28,18.5,18.12,18.3,4680000.0],["2010-04-30",18.41,19.43,18.4,18.53,9542400.0],["2010-05-03",18.63,19.48,18.63,19.24,5876400.0],["2010-05-04",18.81,18.82,18.12,18.35,7808500.0],["2010-05-05",17.85,18.34,17.56,17.92,6582400.0],["2010-05-06",17.8,18.25,15.94,16.96,13420400.0],["2010-05-07",16.93,17.11,15.65,16.1,10531700.0],["2010-05-10",17.05,17.15,16.29,16.61,8297200.0],["2010-05-11",16.35,17.25,16.33,16.85,5477800.0],["2010-05-12",17.09,17.42,16.93,17.3,4382600.0],["2010-05-13",17.29,17.92,16.83,17.01,5879500.0],["2010-05-14",16.83,16.9,16.18,16.43,7088000.0],["2010-05-17",16.58,17.03,16.12,16.7,5892500.0],["2010-05-18",16.99,17.0,16.01,16.2,4935900.0],["2010-05-19",16.08,16.28,15.26,15.66,8686000.0],["2010-05-20",15.21,15.46,14.61,15.01,8247300.0],["2010-05-21",14.61,15.9,14.45,15.62,10440700.0],["2010-05-24",15.54,15.97,15.44,15.46,4151100.0],["2010-05-25",14.88,15.69,14.66,15.61,6392800.0],["2010-05-26",15.87,16.3,15.38,15.43,5606000.0],["2010-05-27",15.73,16.11,15.57,16.09,3898000.0],["2010-05-28",16.21,16.3,15.3,15.57,7283500.0],["2010-06-01",15.29,15.57,14.75,14.87,6691200.0],["2010-06-02",15.19,15.42,14.98,15.29,6084300.0],["2010-06-03",15.44,15.62,14.97,15.37,5391600.0],["2010-06-04",15.0,15.29,14.33,14.53,8379100.0],["2010-06-07",14.65,14.79,13.72,13.95,7213400.0],["2010-06-08",13.93,14.16,13.47,13.84,9361800.0],["2010-06-09",15.01,15.2,13.95,13.95,13792300.0],["2010-06-10",14.23,14.49,13.64,14.16,9649000.0],["2010-06-11",13.93,14.5,13.86,14.38,5159700.0],["2010-06-14",14.5,14.82,14.2,14.26,5376400.0],["2010-06-15",14.36,14.8,14.31,14.62,6279800.0],["2010-06-16",14.45,14.95,14.43,14.78,5789900.0],["2010-06-17",14.85,14.9,14.42,14.6,3950000.0],["2010-06-18",14.64,14.79,14.46,14.57,2391100.0],["2010-06-21",14.83,15.15,14.43,14.56,5033300.0],["2010-06-22",14.38,14.77,14.05,14.19,6343000.0],["2010-06-23",14.2,14.44,13.85,14.21,4384800.0],["2010-06-24",14.14,14.23,13.76,13.89,3891000.0],["2010-06-25",14.0,14.0,13.04,13.7,11094400.0],["2010-06-28",13.63,13.68,13.15,13.47,5826100.0],["2010-06-29",13.15,13.18,12.9,13.02,6912500.0],["2010-06-30",13.01,13.18,12.6,12.68,4182600.0],["2010-07-01",12.67,12.9,12.12,12.74,6629800.0],["2010-07-02",12.83,12.93,12.3,12.49,3295000.0],["2010-07-06",12.67,12.9,12.27,12.41,3306900.0],["2010-07-07",12.41,13.12,12.38,13.05,4859500.0],["2010-07-08",13.22,13.46,12.68,12.85,6067900.0],["2010-07-09",12.82,12.87,12.64,12.72,4815900.0],["2010-07-12",12.76,13.06,12.61,12.77,3117600.0],["2010-07-13",13.08,13.5,13.0,13.32,6314000.0],["2010-07-14",13.43,13.95,13.35,13.78,6872500.0],["2010-07-15",13.47,13.54,13.13,13.43,5770900.0],["2010-07-16",13.32,13.42,12.62,12.8,6426200.0],["2010-07-19",12.83,13.01,12.43,12.53,4842200.0],["2010-07-20",12.25,12.65,12.16,12.61,5155300.0],["2010-07-21",12.76,12.79,12.21,12.29,2973700.0],["2010-07-22",12.49,13.0,12.42,12.95,3971900.0],["2010-07-23",12.92,13.5,12.81,13.46,5364300.0],["2010-07-26",13.48,13.95,13.3,13.9,4094500.0],["2010-07-27",14.0,14.13,13.41,13.47,4718200.0],["2010-07-28",13.41,13.62,13.18,13.19,2857200.0],["2010-07-29",13.36,13.45,12.8,13.1,2747700.0],["2010-07-30",12.9,13.29,12.85,13.09,3479200.0],["2010-08-02",13.36,13.4,13.13,13.3,1931600.0],["2010-08-03",13.21,13.4,13.1,13.17,2439700.0],["2010-08-04",13.27,13.55,13.07,13.52,3569200.0],["2010-08-05",13.57,13.61,13.17,13.25,2672400.0],["2010-08-06",13.11,13.45,13.04,13.43,2517600.0],["2010-08-09",13.51,13.78,13.5,13.72,3221200.0],["2010-08-10",13.51,13.56,13.19,13.46,2895100.0],["2010-08-11",13.18,13.2,12.68,12.96,3738600.0],["2010-08-12",12.43,12.5,12.0,12.39,6918900.0],["2010-08-13",12.45,12.64,12.12,12.19,3884100.0],["2010-08-16",12.09,12.3,11.86,12.02,4638400.0],["2010-08-17",12.11,12.79,12.02,12.62,4897400.0],["2010-08-18",12.6,12.82,12.5,12.55,3066800.0],["2010-08-19",12.49,12.6,12.23,12.36,2909800.0],["2010-08-20",12.29,12.61,12.17,12.58,2255000.0],["2010-08-23",12.65,12.7,12.25,12.28,2520900.0],["2010-08-24",12.14,12.42,11.96,12.22,2972000.0],["2010-08-25",12.05,12.61,11.88,12.52,4435600.0],["2010-08-26",12.66,13.03,12.61,12.74,5474800.0],["2010-08-27",12.9,13.12,12.53,13.03,3260100.0],["2010-08-30",12.9,13.12,12.78,12.79,2804800.0],["2010-08-31",12.84,12.89,12.37,12.49,3801000.0],["2010-09-01",12.68,12.97,12.65,12.81,2568900.0],["2010-09-02",12.83,12.93,12.52,12.8,5824300.0],["2010-09-03",13.1,13.35,12.96,13.29,4790700.0],["2010-09-07",13.45,13.68,13.11,13.43,9330200.0],["2010-09-08",13.34,14.34,13.34,14.12,12538200.0],["2010-09-09",14.25,14.39,13.77,13.92,5978600.0],["2010-09-10",13.92,14.43,13.78,14.18,5736900.0],["2010-09-13",14.38,14.97,14.33,14.74,6351700.0],["2010-09-14",14.65,15.3,14.61,14.93,6109200.0],["2010-09-15",14.84,15.1,14.68,14.88,4063700.0],["2010-09-16",14.87,15.11,14.83,15.05,3585500.0],["2010-09-17",15.1,15.25,14.84,15.14,3968000.0],["2010-09-20",15.2,15.47,15.11,15.37,3109300.0],["2010-09-21",15.08,15.46,15.05,15.23,5179700.0],["2010-09-22",15.16,15.39,15.0,15.05,3211700.0],["2010-09-23",14.85,15.48,14.78,15.22,5102800.0],["2010-09-24",15.35,15.85,15.33,15.6,3777900.0],["2010-09-27",15.59,15.9,15.33,15.66,4160100.0],["2010-09-28",15.7,15.78,15.3,15.65,2477200.0],["2010-09-29",15.64,15.89,15.4,15.69,4609000.0],["2010-09-30",15.85,16.04,15.51,15.57,3745200.0],["2010-10-01",15.72,16.0,15.35,15.45,3363400.0],["2010-10-04",15.39,15.72,15.14,15.36,3072100.0],["2010-10-05",15.53,15.59,15.33,15.44,4271700.0],["2010-10-06",15.43,15.6,15.37,15.45,4262700.0],["2010-10-07",15.52,15.65,15.28,15.59,3003400.0],["2010-10-08",15.58,15.58,15.18,15.44,3337000.0],["2010-10-11",15.41,15.79,15.36,15.54,2361000.0],["2010-10-12",15.22,15.25,14.88,15.22,14478800.0],["2010-10-13",15.27,15.41,15.05,15.14,12737600.0],["2010-10-14",15.07,15.17,14.7,14.9,6719400.0],["2010-10-15",14.72,14.85,14.17,14.5,12451300.0],["2010-10-18",14.39,14.62,14.36,14.54,5839100.0],["2010-10-19",14.13,14.14,13.31,13.55,19962500.0],["2010-10-20",13.75,14.11,13.7,13.88,7256000.0],["2010-10-21",13.93,13.97,13.38,13.52,8428400.0],["2010-10-22",13.56,13.81,13.48,13.8,4088100.0],["2010-10-25",13.9,14.35,13.81,14.15,7605500.0],["2010-10-26",13.99,14.17,13.91,13.94,4466600.0],["2010-10-27",13.88,13.98,13.55,13.75,4529600.0],["2010-10-28",13.74,13.8,12.96,13.32,10660200.0],["2010-10-29",13.42,13.89,13.32,13.81,7294500.0],["2010-11-01",13.8,14.03,13.51,13.6,5993600.0],["2010-11-02",13.71,13.86,13.41,13.55,5217500.0],["2010-11-03",13.57,13.94,13.34,13.94,6566200.0],["2010-11-04",14.1,14.24,13.85,14.2,6133500.0],["2010-11-05",14.26,14.44,14.0,14.37,4851700.0],["2010-11-08",14.33,14.67,14.3,14.47,4388500.0],["2010-11-09",14.47,14.59,14.16,14.3,4934500.0],["2010-11-10",14.41,14.69,14.17,14.61,5415500.0],["2010-11-11",14.29,15.0,14.05,14.63,6459900.0],["2010-11-12",14.78,15.08,14.62,14.73,8787700.0],["2010-11-15",14.85,14.88,14.26,14.32,2959900.0],["2010-11-16",14.25,14.25,13.75,14.04,4881800.0],["2010-11-17",13.89,14.2,13.89,14.07,2727600.0],["2010-11-18",14.21,14.65,14.21,14.57,4270700.0],["2010-11-19",14.52,14.72,14.39,14.63,2342300.0],["2010-11-22",14.98,15.37,14.81,15.34,6385800.0],["2010-11-23",15.1,15.34,15.04,15.22,5328900.0],["2010-11-24",15.38,15.55,15.28,15.48,3076400.0],["2010-11-26",15.25,15.33,15.2,15.29,1468200.0],["2010-11-29",15.23,15.53,15.1,15.51,3659000.0],["2010-11-30",15.3,15.35,14.96,15.13,6450300.0],["2010-12-01",15.43,15.44,15.11,15.35,4873900.0],["2010-12-02",15.41,15.79,15.38,15.72,3145200.0],["2010-12-03",15.54,16.05,15.53,15.93,3444700.0],["2010-12-06",15.89,16.08,15.86,15.92,2314400.0],["2010-12-07",16.07,16.19,15.7,15.74,3874500.0],["2010-12-08",15.81,16.05,15.7,15.92,4832600.0],["2010-12-09",17.41,18.38,17.34,18.36,19528700.0],["2010-12-10",18.3,19.25,18.3,19.21,12197500.0],["2010-12-13",19.31,19.34,18.87,19.08,5064700.0],["2010-12-14",19.0,19.63,18.93,19.1,5158200.0],["2010-12-15",18.98,19.59,18.88,19.29,3367500.0],["2010-12-16",19.5,20.91,19.48,20.86,13383700.0],["2010-12-17",20.92,21.69,20.56,21.42,8143000.0],["2010-12-20",21.38,21.53,20.76,21.28,4888100.0],["2010-12-21",20.97,21.63,20.85,21.48,4365400.0],["2010-12-22",21.42,21.58,20.71,20.81,5376400.0],["2010-12-23",20.71,20.93,20.25,20.4,4845700.0],["2010-12-27",20.56,21.1,20.52,20.96,2982200.0],["2010-12-28",21.04,21.25,20.91,21.24,2615500.0],["2010-12-29",21.18,21.23,20.83,21.08,2104500.0],["2010-12-30",21.02,21.42,21.02,21.22,2485400.0],["2010-12-31",21.22,21.25,20.92,21.05,1857700.0],["2011-01-03",21.21,21.87,21.14,21.71,3731800.0],["2011-01-04",21.83,22.51,21.76,22.48,8258000.0],["2011-01-05",22.34,23.19,22.26,22.93,7039700.0],["2011-01-06",23.1,24.25,23.0,23.99,13624100.0],["2011-01-07",24.09,24.19,23.32,23.82,5680000.0],["2011-01-10",23.75,24.84,23.35,24.82,7912600.0],["2011-01-11",25.5,25.6,24.59,24.73,10230300.0],["2011-01-12",24.98,25.07,24.52,24.99,5126200.0],["2011-01-13",24.98,25.71,24.78,25.05,6232000.0],["2011-01-14",25.0,25.39,24.58,25.33,4492400.0],["2011-01-18",25.4,25.77,25.08,25.49,5695500.0],["2011-01-19",25.51,25.68,24.54,24.82,4950600.0],["2011-01-20",24.35,24.56,23.33,24.1,7043700.0],["2011-01-21",24.41,24.45,23.24,23.6,6709100.0],["2011-01-24",23.61,24.8,23.34,24.73,5034900.0],["2011-01-25",24.43,24.67,23.77,24.19,4851300.0],["2011-01-26",23.62,23.71,23.04,23.31,10861700.0],["2011-01-27",23.63,24.2,23.47,23.65,5970400.0],["2011-01-28",23.96,24.48,23.11,23.5,6688500.0],["2011-01-31",22.52,22.57,21.91,22.03,15094900.0],["2011-02-01",22.22,23.11,22.17,23.05,9081300.0],["2011-02-02",22.99,23.62,22.99,23.31,5148700.0],["2011-02-03",23.31,23.64,22.84,23.55,3988200.0],["2011-02-04",25.01,27.09,25.01,26.9,19113600.0],["2011-02-07",26.87,27.23,26.44,26.72,8510300.0],["2011-02-08",26.77,26.99,26.46,26.88,3665000.0],["2011-02-09",27.13,27.69,26.33,26.64,7430500.0],["2011-02-10",26.24,27.9,25.98,27.35,8491400.0],["2011-02-11",27.2,28.1,27.12,27.84,6757400.0],["2011-02-14",28.39,28.68,27.66,28.13,5670900.0],["2011-02-15",27.92,27.97,27.0,27.25,6678800.0],["2011-02-16",27.38,27.84,27.2,27.73,3424300.0],["2011-02-17",27.58,27.86,27.47,27.74,3349600.0],["2011-02-18",27.8,27.97,27.32,27.69,3571500.0],["2011-02-22",27.23,27.49,25.96,26.15,5596300.0],["2011-02-23",26.28,26.5,24.77,25.56,5775300.0],["2011-02-24",26.2,26.7,25.75,26.56,4677800.0],["2011-02-25",26.9,27.58,26.85,27.57,4561000.0],["2011-02-28",27.8,28.08,27.19,27.57,3111800.0],["2011-03-01",27.65,27.71,26.05,26.34,4001000.0],["2011-03-02",26.43,28.8,26.39,27.44,9032300.0],["2011-03-03",27.92,28.94,27.8,28.71,6028200.0],["2011-03-04",28.78,29.24,28.12,28.81,7156700.0],["2011-03-07",27.6,28.38,24.99,25.98,24397900.0],["2011-03-08",26.39,26.39,25.32,25.68,8859200.0],["2011-03-09",24.47,25.24,24.04,24.33,11647000.0],["2011-03-10",24.01,24.58,23.61,23.63,7251600.0],["2011-03-11",23.9,25.0,23.7,24.93,7055500.0],["2011-03-14",24.8,25.4,24.57,24.66,3896400.0],["2011-03-15",23.9,24.87,23.52,24.66,4973300.0],["2011-03-16",24.69,25.74,24.69,25.07,7991000.0],["2011-03-17",25.31,25.45,24.31,24.74,7429500.0],["2011-03-18",25.04,25.17,22.97,23.1,11687000.0],["2011-03-21",23.48,24.04,22.57,24.02,6619500.0],["2011-03-22",23.43,23.7,22.23,22.32,14837800.0],["2011-03-23",22.22,23.13,22.2,22.89,7552000.0],["2011-03-24",23.2,24.38,23.15,24.25,8263500.0],["2011-03-25",24.22,24.5,23.68,24.0,5399100.0],["2011-03-28",24.08,24.19,23.35,23.4,4818400.0],["2011-03-29",23.28,24.34,23.2,24.34,4544600.0],["2011-03-30",24.83,25.99,24.43,25.58,9065400.0],["2011-03-31",25.51,26.78,25.51,25.94,9266500.0],["2011-04-01",25.56,25.75,25.0,25.35,6201000.0],["2011-04-04",25.46,25.62,24.84,25.07,3376700.0],["2011-04-05",25.75,27.41,25.66,26.55,10378000.0],["2011-04-06",26.58,27.1,26.09,26.65,6876300.0],["2011-04-07",26.6,26.74,26.08,26.24,3161100.0],["2011-04-08",26.38,26.59,25.7,26.14,2895900.0],["2011-04-11",26.09,26.21,24.98,25.31,5900600.0],["2011-04-12",25.0,25.47,24.58,25.4,4513100.0],["2011-04-13",25.99,26.9,25.84,26.54,7908700.0],["2011-04-14",26.07,26.77,26.0,26.7,4437500.0],["2011-04-15",26.7,26.9,26.23,26.41,3146500.0],["2011-04-18",25.94,26.31,25.63,25.78,3908400.0],["2011-04-19",25.89,25.98,25.04,25.9,3772300.0],["2011-04-20",26.4,26.89,26.11,26.8,4696600.0],["2011-04-21",27.15,28.15,26.95,27.52,7252100.0],["2011-04-25",27.56,27.94,27.12,27.46,3317600.0],["2011-04-26",27.7,27.95,27.3,27.64,3100000.0],["2011-04-27",27.74,27.91,27.53,27.8,3751400.0],["2011-04-28",27.7,28.0,27.29,27.8,3300000.0],["2011-04-29",27.67,28.78,27.47,28.24,4312600.0],["2011-05-02",28.36,28.44,27.43,27.62,3644500.0],["2011-05-03",27.44,27.73,27.02,27.62,3000000.0],["2011-05-04",27.54,27.72,26.35,27.14,4292400.0],["2011-05-05",27.26,28.33,27.18,27.48,5500000.0],["2011-05-06",28.0,28.09,26.9,27.06,3654400.0],["2011-05-09",27.08,27.16,26.69,26.92,2788700.0],["2011-05-10",27.16,28.04,27.01,27.91,6595500.0],["2011-05-11",27.89,28.14,27.14,27.36,3600000.0],["2011-05-12",27.11,27.58,26.44,27.31,3600000.0],["2011-05-13",27.35,27.74,26.77,27.0,2690900.0],["2011-05-16",26.87,27.06,26.0,26.04,4043100.0],["2011-05-17",25.95,25.95,24.95,25.55,6184000.0],["2011-05-18",25.6,25.85,25.37,25.66,5597700.0],["2011-05-19",25.96,26.36,25.64,26.2,4891000.0],["2011-05-20",26.11,26.48,25.99,26.26,3220500.0],["2011-05-23",25.77,26.25,25.55,25.74,3400000.0],["2011-05-24",25.87,25.95,25.06,25.22,3679500.0],["2011-05-25",25.17,26.2,25.02,26.02,3602200.0],["2011-05-26",25.9,26.38,25.79,25.97,3381400.0],["2011-05-27",26.02,26.63,26.02,26.52,2563100.0],["2011-05-31",26.83,26.98,26.1,26.75,3888600.0],["2011-06-01",26.57,27.27,25.37,25.48,6890000.0],["2011-06-02",25.59,26.2,25.45,25.72,3485300.0],["2011-06-03",25.21,25.55,24.78,24.83,5531800.0],["2011-06-06",24.8,25.1,24.02,24.08,5172700.0],["2011-06-07",24.29,24.61,23.9,24.21,5399500.0],["2011-06-08",21.06,21.61,19.72,20.29,36581000.0],["2011-06-09",20.4,20.4,19.0,19.0,19655800.0],["2011-06-10",18.82,19.47,18.8,19.04,9414400.0],["2011-06-13",19.05,19.44,18.35,18.51,6888500.0],["2011-06-14",18.77,19.06,18.36,18.86,6704100.0],["2011-06-15",18.69,18.87,17.99,18.11,7383600.0],["2011-06-16",17.64,17.74,16.79,17.26,12274600.0],["2011-06-17",17.55,17.55,16.68,16.73,6548500.0],["2011-06-20",16.65,17.07,16.5,16.96,6453600.0],["2011-06-21",16.72,17.61,16.7,17.59,6932300.0],["2011-06-22",17.45,18.25,17.35,17.99,7214000.0],["2011-06-23",17.72,18.62,17.57,18.56,6513000.0],["2011-06-24",18.6,18.62,17.67,17.76,5286400.0],["2011-06-27",17.81,18.19,17.7,17.82,4258600.0],["2011-06-28",17.88,18.45,17.81,18.09,3893900.0],["2011-06-29",18.18,18.66,17.96,18.37,4681700.0],["2011-06-30",18.46,18.79,18.32,18.38,3557600.0],["2011-07-01",18.46,18.68,18.16,18.65,3112300.0],["2011-07-05",18.59,18.78,17.87,17.95,6158000.0],["2011-07-06",17.85,17.95,17.41,17.53,5561000.0],["2011-07-07",17.82,18.07,17.59,17.94,4459100.0],["2011-07-08",17.65,17.71,17.36,17.51,3810200.0],["2011-07-11",17.3,17.62,16.8,17.02,3816600.0],["2011-07-12",16.97,17.24,16.65,16.7,3677400.0],["2011-07-13",16.8,17.19,16.53,16.54,4100800.0],["2011-07-14",16.61,16.77,15.53,15.94,9187500.0],["2011-07-15",16.02,16.31,15.66,16.27,6345400.0],["2011-07-18",16.13,16.23,15.22,15.61,6128800.0],["2011-07-19",15.8,16.28,15.79,16.27,5463200.0],["2011-07-20",16.3,16.7,16.17,16.55,5597000.0],["2011-07-21",16.6,17.31,16.25,16.85,6242300.0],["2011-07-22",16.91,17.83,16.87,17.66,6656400.0],["2011-07-25",17.43,17.54,17.22,17.47,4294200.0],["2011-07-26",17.49,17.91,17.35,17.58,4724000.0],["2011-07-27",16.65,16.83,15.54,15.69,12170300.0],["2011-07-28",15.77,16.25,15.47,15.56,5751000.0],["2011-07-29",15.42,15.84,15.0,15.46,6256300.0],["2011-08-01",15.81,15.92,14.75,14.82,7326400.0],["2011-08-02",14.67,15.09,13.89,14.03,7543300.0],["2011-08-03",14.08,14.58,13.6,14.53,5827000.0],["2011-08-04",14.28,14.46,13.4,13.4,7126800.0],["2011-08-05",13.71,13.84,12.6,12.75,12185800.0],["2011-08-08",12.0,12.3,11.07,11.1,10404500.0],["2011-08-09",11.33,12.09,10.94,12.09,8662100.0],["2011-08-10",11.73,12.1,11.43,11.45,6932300.0],["2011-08-11",11.7,13.21,11.65,13.07,10006000.0],["2011-08-12",13.28,13.49,12.64,12.82,6808600.0],["2011-08-15",12.95,13.32,12.87,13.24,5646600.0],["2011-08-16",13.09,13.14,12.39,12.74,5524300.0],["2011-08-17",12.85,12.94,12.02,12.22,5618200.0],["2011-08-18",11.8,11.82,10.85,10.95,6082800.0],["2011-08-19",10.82,11.45,10.7,10.71,3548100.0],["2011-08-22",11.04,11.19,10.63,10.7,4089300.0],["2011-08-23",10.75,11.26,10.68,11.2,4504600.0],["2011-08-24",11.19,11.28,10.81,11.06,4211500.0],["2011-08-25",11.14,11.19,10.34,10.45,5911400.0],["2011-08-26",10.35,11.01,10.33,10.78,4431900.0],["2011-08-29",11.02,12.21,11.02,12.13,5863700.0],["2011-08-30",12.07,12.82,12.05,12.62,8279400.0],["2011-08-31",12.85,12.89,12.03,12.24,11794300.0],["2011-09-01",13.86,14.89,13.65,14.71,29789200.0],["2011-09-02",14.46,14.54,13.52,13.78,14355800.0],["2011-09-06",13.23,13.5,12.55,13.07,10818900.0],["2011-09-07",13.41,13.91,13.33,13.73,5547300.0],["2011-09-08",13.66,13.95,12.99,13.09,5953300.0],["2011-09-09",12.91,13.26,12.33,12.55,7039300.0],["2011-09-12",12.26,12.9,12.25,12.82,6347700.0],["2011-09-13",12.9,13.99,12.89,13.93,9950900.0],["2011-09-14",14.06,14.34,13.43,13.96,15047500.0],["2011-09-15",14.14,14.21,13.53,13.69,8751000.0],["2011-09-16",13.49,13.64,12.75,13.01,8853700.0],["2011-09-19",12.75,12.78,12.43,12.6,7203700.0],["2011-09-20",12.76,13.09,12.52,12.75,7317500.0],["2011-09-21",12.78,12.93,12.01,12.04,6047100.0],["2011-09-22",11.1,11.55,10.8,11.24,8061700.0],["2011-09-23",11.16,11.55,10.99,11.45,3197400.0],["2011-09-26",11.51,11.62,11.05,11.55,4473700.0],["2011-09-27",11.83,12.62,11.7,12.29,7579200.0],["2011-09-28",12.37,12.47,11.31,11.37,7675800.0],["2011-09-29",11.76,11.98,11.19,11.72,7154000.0],["2011-09-30",11.48,11.71,11.17,11.2,4312800.0],["2011-10-03",11.07,11.22,10.26,10.28,5609400.0],["2011-10-04",10.01,10.77,9.89,10.71,7345300.0],["2011-10-05",10.68,11.49,10.47,11.37,6900600.0],["2011-10-06",11.41,12.03,11.08,11.95,6023600.0],["2011-10-07",12.01,12.08,11.29,11.57,5665300.0],["2011-10-10",11.88,12.14,11.58,11.78,3502600.0],["2011-10-11",11.66,12.23,11.51,12.09,4189400.0],["2011-10-12",12.24,12.25,11.27,11.9,9228600.0],["2011-10-13",11.75,11.96,11.36,11.77,6315100.0],["2011-10-14",12.02,12.49,11.93,12.39,5722000.0],["2011-10-17",12.22,12.41,11.73,11.79,3459500.0],["2011-10-18",11.8,12.44,11.35,12.29,4838600.0],["2011-10-19",12.09,12.17,11.55,11.78,6262800.0],["2011-10-20",11.77,12.48,11.43,12.38,6860200.0],["2011-10-21",12.66,13.1,12.33,12.67,6434600.0],["2011-10-24",12.74,13.83,12.74,13.74,8340500.0],["2011-10-25",13.67,13.67,12.03,12.12,12954500.0],["2011-10-26",12.45,12.58,11.91,12.41,5379200.0],["2011-10-27",12.98,13.57,12.53,13.18,8639900.0],["2011-10-28",13.18,13.88,12.89,13.82,5871900.0],["2011-10-31",13.49,13.52,13.12,13.18,3510000.0],["2011-11-01",12.61,13.46,12.26,13.25,8440300.0],["2011-11-02",13.56,14.2,13.16,13.47,9032700.0],["2011-11-03",13.96,13.98,13.15,13.75,4117200.0],["2011-11-04",13.6,13.76,13.25,13.68,4023200.0],["2011-11-07",13.61,13.83,12.94,13.22,6338800.0],["2011-11-08",13.35,13.7,13.11,13.59,4581600.0],["2011-11-09",13.13,13.28,12.78,12.85,4530300.0],["2011-11-10",13.12,13.36,12.74,13.13,3779400.0],["2011-11-11",13.35,13.74,13.23,13.6,3573200.0],["2011-11-14",13.5,14.08,13.5,14.01,4980600.0],["2011-11-15",13.88,14.17,13.55,13.67,6893500.0],["2011-11-16",13.59,13.82,13.39,13.43,5135100.0],["2011-11-17",13.37,13.6,12.92,13.03,5743800.0],["2011-11-18",13.13,13.13,12.75,12.86,4281000.0],["2011-11-21",12.6,12.69,11.94,12.29,5299200.0],["2011-11-22",12.25,12.25,11.38,11.56,6594800.0],["2011-11-23",11.39,11.49,10.96,11.03,4101800.0],["2011-11-25",10.93,11.28,10.9,10.97,1541100.0],["2011-11-28",11.41,11.73,11.31,11.55,4457300.0],["2011-11-29",11.59,11.7,11.36,11.48,2955700.0],["2011-11-30",11.94,12.12,11.81,12.11,4389400.0],["2011-12-01",12.03,12.56,11.99,12.05,3641500.0],["2011-12-02",12.23,12.44,11.93,11.95,3332700.0],["2011-12-05",12.21,12.28,11.85,11.89,4978100.0],["2011-12-06",11.81,11.9,11.37,11.5,6473100.0],["2011-12-07",11.4,12.0,11.2,11.91,7009000.0],["2011-12-08",12.34,13.12,11.97,12.03,14535300.0],["2011-12-09",12.0,12.3,11.85,12.22,5634000.0],["2011-12-12",12.04,12.09,11.57,11.73,3704700.0],["2011-12-13",11.79,11.97,11.12,11.27,3809900.0],["2011-12-14",11.18,11.24,10.75,10.81,4072600.0],["2011-12-15",10.93,11.02,10.52,10.66,3815600.0],["2011-12-16",10.77,11.2,10.67,10.77,5142400.0],["2011-12-19",10.84,10.96,10.3,10.38,3129900.0],["2011-12-20",10.92,11.77,10.9,11.64,9296900.0],["2011-12-21",11.35,11.5,10.92,11.29,5030300.0],["2011-12-22",11.32,12.14,11.32,12.0,4590700.0],["2011-12-23",12.02,12.19,11.91,12.11,2286400.0],["2011-12-27",12.04,12.28,11.85,12.03,2127200.0],["2011-12-28",12.01,12.13,11.72,11.95,2268400.0],["2011-12-29",11.94,12.21,11.89,12.19,2838000.0],["2011-12-30",12.15,12.43,12.05,12.1,3156300.0],["2012-01-03",12.43,12.85,12.24,12.46,4569900.0],["2012-01-04",12.22,12.27,11.91,12.17,4923200.0],["2012-01-05",12.23,13.21,12.13,13.18,9455400.0],["2012-01-06",13.14,13.78,13.12,13.57,8498100.0],["2012-01-09",13.65,14.24,13.61,13.94,7243700.0],["2012-01-10",14.16,14.19,13.72,13.82,4218100.0],["2012-01-11",13.75,14.37,13.67,14.31,3890600.0],["2012-01-12",14.45,14.68,14.29,14.6,4530700.0],["2012-01-13",14.68,14.8,14.01,14.48,4775900.0],["2012-01-17",14.63,14.75,14.3,14.55,3440900.0],["2012-01-18",14.53,15.15,14.48,15.01,6339100.0],["2012-01-19",15.28,15.63,15.15,15.24,4324400.0],["2012-01-20",15.24,15.42,15.05,15.27,4149800.0],["2012-01-23",15.29,15.43,14.67,14.87,4703800.0],["2012-01-24",14.85,15.19,14.38,15.15,5284700.0],["2012-01-25",15.1,15.15,14.68,15.06,4722900.0],["2012-01-26",15.18,15.84,15.05,15.34,7210400.0],["2012-01-27",14.74,15.19,14.74,15.03,4697200.0],["2012-01-30",14.86,14.87,14.48,14.6,4377900.0],["2012-01-31",14.91,14.96,14.45,14.55,4242400.0],["2012-02-01",14.69,15.01,14.6,14.87,3191800.0],["2012-02-02",15.04,15.15,14.66,14.74,4173700.0],["2012-02-03",15.02,15.53,14.95,15.46,4122200.0],["2012-02-06",15.37,15.99,15.25,15.9,3357500.0],["2012-02-07",15.78,16.29,15.66,16.17,4679500.0],["2012-02-08",16.15,16.99,16.15,16.7,7403800.0],["2012-02-09",16.66,16.7,16.28,16.53,3109000.0],["2012-02-10",16.33,16.6,16.17,16.24,2665900.0],["2012-02-13",16.5,16.69,16.26,16.44,2480500.0],["2012-02-14",16.58,16.98,16.56,16.92,4142900.0],["2012-02-15",16.95,17.21,16.55,16.71,4875400.0],["2012-02-16",16.72,17.27,16.44,17.16,3429000.0],["2012-02-17",17.16,17.39,16.88,17.0,2703800.0],["2012-02-21",16.36,16.45,15.45,15.58,14645400.0],["2012-02-22",15.52,15.59,14.92,14.94,8033300.0],["2012-02-23",14.94,15.63,14.85,15.43,5828600.0],["2012-02-24",15.42,16.19,15.42,15.68,5184300.0],["2012-02-27",15.53,15.78,15.18,15.55,4011100.0],["2012-02-28",15.47,15.58,15.2,15.28,4494300.0],["2012-02-29",15.3,15.56,14.86,14.89,5822700.0],["2012-03-01",14.8,15.23,14.52,14.87,7109800.0],["2012-03-02",14.78,15.0,14.45,14.48,4234000.0],["2012-03-05",14.38,14.4,13.76,13.8,7725900.0],["2012-03-06",13.7,13.78,13.4,13.44,6705100.0],["2012-03-07",14.42,14.75,13.99,14.01,12811000.0],["2012-03-08",14.5,14.95,14.41,14.79,7826700.0],["2012-03-09",14.7,15.22,14.67,14.99,4430300.0],["2012-03-12",14.99,15.15,14.49,14.57,3520600.0],["2012-03-13",14.7,15.68,14.7,15.64,7809800.0],["2012-03-14",15.65,15.7,15.16,15.4,4671800.0],["2012-03-15",15.33,16.05,15.26,15.92,5377600.0],["2012-03-16",15.95,16.07,15.62,15.99,5104000.0],["2012-03-19",15.93,16.19,15.82,16.02,4697200.0],["2012-03-20",15.87,16.01,15.53,15.89,3242000.0],["2012-03-21",15.66,15.97,15.57,15.78,4020000.0],["2012-03-22",16.05,16.05,15.53,15.69,3999100.0],["2012-03-23",15.7,15.88,15.42,15.88,2889700.0],["2012-03-26",16.06,16.13,15.75,15.96,3542500.0],["2012-03-27",16.02,16.84,16.02,16.49,6090000.0],["2012-03-28",16.51,16.59,16.0,16.28,4948400.0],["2012-03-29",16.11,16.36,15.91,16.24,3172400.0],["2012-03-30",16.39,16.63,16.0,16.19,2816900.0],["2012-04-02",16.11,16.54,16.02,16.37,2850400.0],["2012-04-03",16.39,16.67,16.06,16.29,4260500.0],["2012-04-04",16.44,16.72,16.01,16.34,6387600.0],["2012-04-05",15.9,16.25,15.75,15.91,5469400.0],["2012-04-09",15.58,15.81,15.3,15.47,5554000.0],["2012-04-10",15.43,15.84,15.04,15.2,3878100.0],["2012-04-11",15.42,15.84,15.18,15.61,4199600.0],["2012-04-12",15.65,16.33,15.65,16.22,3915700.0],["2012-04-13",16.22,16.24,15.94,16.16,4870800.0],["2012-04-16",16.32,16.42,15.83,16.02,4643900.0],["2012-04-17",16.19,16.79,16.18,16.63,4060600.0],["2012-04-18",16.47,16.7,16.31,16.53,3559600.0],["2012-04-19",16.54,16.98,16.33,16.62,4368100.0],["2012-04-20",16.65,16.8,15.96,15.99,3560100.0],["2012-04-23",15.75,15.75,15.2,15.35,4351600.0],["2012-04-24",15.35,15.8,15.2,15.68,6418300.0],["2012-04-25",15.96,16.18,15.5,15.66,4295200.0],["2012-04-26",15.61,15.72,15.34,15.38,4263700.0],["2012-04-27",15.44,15.52,15.05,15.09,4273400.0],["2012-04-30",15.09,15.11,14.66,14.82,3668000.0],["2012-05-01",14.83,15.09,14.65,14.72,4445700.0],["2012-05-02",14.61,14.64,14.24,14.3,4095200.0],["2012-05-03",14.26,14.51,13.92,13.98,5391700.0],["2012-05-04",13.88,13.92,13.25,13.3,6610900.0],["2012-05-07",13.25,13.51,13.07,13.31,5113000.0],["2012-05-08",13.22,13.22,12.46,12.7,5905100.0],["2012-05-09",12.49,12.58,12.07,12.42,7176100.0],["2012-05-10",12.55,12.6,11.85,12.06,7566800.0],["2012-05-11",11.97,13.36,11.93,13.1,11510700.0],["2012-05-14",12.9,13.42,12.9,13.27,7774000.0],["2012-05-15",13.4,13.65,12.95,13.05,5605800.0],["2012-05-16",13.15,13.23,12.33,12.39,6161800.0],["2012-05-17",12.39,12.59,11.76,11.77,4466600.0],["2012-05-18",11.85,11.96,11.45,11.49,3568400.0],["2012-05-21",11.59,12.47,11.57,12.25,5161500.0],["2012-05-22",12.3,12.63,12.08,12.24,3626800.0],["2012-05-23",12.02,12.3,11.83,12.19,4978200.0],["2012-05-24",12.22,12.24,11.75,11.95,4843400.0],["2012-05-25",11.99,12.15,11.78,11.84,4025100.0],["2012-05-29",11.93,12.37,11.85,12.34,4901500.0],["2012-05-30",12.19,12.19,11.65,11.88,9029800.0],["2012-05-31",12.51,13.67,12.45,13.55,21070300.0],["2012-06-01",13.29,13.41,12.66,12.68,9972000.0],["2012-06-04",12.78,12.97,12.25,12.7,5557200.0],["2012-06-05",12.67,13.37,12.63,13.28,4723600.0],["2012-06-06",13.47,14.1,13.47,13.89,5155900.0],["2012-06-07",14.03,14.28,13.8,14.22,9335300.0],["2012-06-08",14.12,14.82,14.02,14.69,9378300.0],["2012-06-11",14.81,14.87,13.83,14.12,9577700.0],["2012-06-12",14.3,14.59,14.08,14.52,5930300.0],["2012-06-13",14.46,14.76,14.35,14.61,8053700.0],["2012-06-14",14.6,15.11,14.33,15.06,5397400.0],["2012-06-15",15.08,15.52,14.92,15.51,4452700.0],["2012-06-18",15.45,15.76,15.3,15.67,3932000.0],["2012-06-19",15.7,15.92,15.65,15.78,3461600.0],["2012-06-20",15.74,15.97,15.67,15.88,4834900.0],["2012-06-21",15.63,15.78,15.22,15.31,5041800.0],["2012-06-22",15.36,15.54,15.21,15.51,13929600.0],["2012-06-25",15.25,15.26,14.91,15.17,3580500.0],["2012-06-26",15.32,15.54,15.2,15.47,4264700.0],["2012-06-27",15.45,15.79,15.42,15.75,4447600.0],["2012-06-28",15.46,15.86,15.37,15.74,3635800.0],["2012-06-29",16.05,16.45,16.04,16.37,4793100.0],["2012-07-02",16.29,16.63,15.99,16.58,4767900.0],["2012-07-03",16.52,16.86,16.5,16.81,2748700.0],["2012-07-05",16.67,16.95,16.53,16.61,3843400.0],["2012-07-06",16.22,16.4,15.41,15.91,6457400.0],["2012-07-09",15.82,15.82,15.14,15.32,5996600.0],["2012-07-10",15.54,15.84,15.27,15.36,5598800.0],["2012-07-11",15.27,15.27,13.97,14.15,12839400.0],["2012-07-12",13.96,14.41,13.54,14.23,9627900.0],["2012-07-13",14.19,14.38,14.02,14.2,5094800.0],["2012-07-16",14.14,14.3,13.55,13.63,5730300.0],["2012-07-17",13.7,13.73,13.08,13.48,6834900.0],["2012-07-18",13.58,14.51,13.55,14.2,7609000.0],["2012-07-19",14.2,15.5,14.2,15.28,12790300.0],["2012-07-20",15.0,15.3,14.77,14.82,5588800.0],["2012-07-23",14.27,14.62,13.91,14.47,3278900.0],["2012-07-24",14.61,14.63,14.24,14.4,2883200.0],["2012-07-25",14.59,15.07,14.51,14.73,4343900.0],["2012-07-26",15.07,15.5,14.91,15.4,5043600.0],["2012-07-27",15.45,16.21,15.38,15.99,6454800.0],["2012-07-30",16.32,16.5,15.95,16.12,5845300.0],["2012-07-31",16.14,16.51,15.96,16.03,5036600.0],["2012-08-01",16.25,16.3,15.84,16.03,3768700.0],["2012-08-02",15.7,16.18,15.21,15.39,5805500.0],["2012-08-03",15.85,16.45,15.8,16.34,5230700.0],["2012-08-06",16.4,17.25,16.34,17.21,5666900.0],["2012-08-07",17.41,18.38,17.26,17.61,9092100.0],["2012-08-08",17.56,18.1,17.55,17.7,4029100.0],["2012-08-09",17.61,18.03,17.49,17.82,3689900.0],["2012-08-10",17.6,18.07,17.6,17.98,3057400.0],["2012-08-13",17.99,18.39,17.67,17.9,4374700.0],["2012-08-14",18.0,18.0,16.22,16.65,11234600.0],["2012-08-15",16.97,17.31,16.84,17.2,6762400.0],["2012-08-16",17.35,17.46,16.98,17.24,3995000.0],["2012-08-17",17.43,17.69,17.3,17.62,3359500.0],["2012-08-20",17.63,17.66,17.19,17.47,3138500.0],["2012-08-21",17.61,17.85,17.3,17.41,4521200.0],["2012-08-22",17.3,17.66,17.04,17.48,2680300.0],["2012-08-23",17.4,17.41,17.09,17.22,2893500.0],["2012-08-24",17.19,17.22,16.39,16.88,4691500.0],["2012-08-27",17.15,17.26,16.71,16.8,3494300.0],["2012-08-28",16.86,17.18,16.75,17.06,4639500.0],["2012-08-29",17.23,17.25,16.42,16.72,7942900.0],["2012-08-30",14.84,14.97,13.41,13.46,33252300.0],["2012-08-31",13.6,13.94,13.39,13.67,11966900.0],["2012-09-04",13.65,13.9,13.5,13.74,6121100.0],["2012-09-05",13.75,14.0,13.66,13.95,6336000.0],["2012-09-06",14.02,14.44,13.99,14.37,4715600.0],["2012-09-07",14.35,14.71,14.23,14.66,4867900.0],["2012-09-10",14.45,14.54,14.13,14.18,3328700.0],["2012-09-11",14.24,14.29,13.79,13.8,5167300.0],["2012-09-12",13.97,14.07,13.86,13.93,3118200.0],["2012-09-13",13.9,14.35,13.85,14.14,4124500.0],["2012-09-14",14.23,14.95,14.23,14.86,4980900.0],["2012-09-17",14.75,14.9,14.37,14.43,2271400.0],["2012-09-18",14.36,14.5,14.2,14.27,2416800.0],["2012-09-19",14.37,14.49,14.1,14.38,2472800.0],["2012-09-20",14.23,14.36,14.01,14.16,2632800.0],["2012-09-21",14.07,14.48,14.07,14.2,3590400.0],["2012-09-24",14.03,14.26,13.8,13.86,2941100.0],["2012-09-25",13.99,14.06,13.38,13.41,3310700.0],["2012-09-26",13.34,13.35,12.85,12.97,4244600.0],["2012-09-27",13.1,13.98,13.05,13.91,5237600.0],["2012-09-28",13.77,13.81,13.36,13.59,4608000.0],["2012-10-01",13.76,13.77,12.96,13.15,4425200.0],["2012-10-02",13.21,13.3,12.9,13.21,3821800.0],["2012-10-03",13.25,13.43,13.06,13.15,3882900.0],["2012-10-04",13.19,13.2,12.76,13.14,4473600.0],["2012-10-05",13.28,13.52,13.03,13.04,2505300.0],["2012-10-08",12.9,13.09,12.68,12.85,2165200.0],["2012-10-09",12.83,12.96,12.61,12.77,1763600.0],["2012-10-10",12.85,13.02,12.51,12.68,3139400.0],["2012-10-11",12.83,13.15,12.81,13.02,3250700.0],["2012-10-12",12.89,13.02,12.71,12.75,1464800.0],["2012-10-15",12.78,13.18,12.78,13.15,3273500.0],["2012-10-16",13.24,13.54,13.22,13.33,3537000.0],["2012-10-17",13.3,13.36,12.96,13.03,2882400.0],["2012-10-18",12.96,13.05,12.61,12.62,3320400.0],["2012-10-19",12.62,12.72,12.34,12.43,2776100.0],["2012-10-22",12.32,12.49,12.17,12.28,2813500.0],["2012-10-23",12.06,12.55,11.96,12.53,4394700.0],["2012-10-24",12.68,12.68,12.1,12.17,2430100.0],["2012-10-25",12.55,12.78,12.23,12.35,5557800.0],["2012-10-26",12.38,12.98,12.37,12.94,4513500.0],["2012-10-31",12.81,12.87,12.35,12.42,2823900.0],["2012-11-01",12.41,13.47,12.41,13.3,4480200.0],["2012-11-02",13.37,13.38,12.75,12.78,2887300.0],["2012-11-05",12.74,13.49,12.71,13.16,2747400.0],["2012-11-06",13.26,13.39,13.14,13.18,2174500.0],["2012-11-07",13.75,14.86,13.75,14.45,11352900.0],["2012-11-08",14.39,14.99,14.26,14.5,7831400.0],["2012-11-09",14.25,14.69,14.11,14.53,2675500.0],["2012-11-12",14.58,14.86,14.5,14.71,2147800.0],["2012-11-13",14.63,14.63,14.01,14.17,3128000.0],["2012-11-14",14.49,14.56,14.09,14.17,3898900.0],["2012-11-15",14.17,14.32,14.02,14.09,2370900.0],["2012-11-16",14.09,14.16,13.52,13.87,2521500.0],["2012-11-19",14.05,14.19,13.96,14.07,2497800.0],["2012-11-20",14.03,14.36,13.95,14.16,1885800.0],["2012-11-21",14.15,14.47,14.15,14.4,1554100.0],["2012-11-23",14.5,14.61,14.32,14.58,814400.0],["2012-11-26",14.56,14.66,14.39,14.6,1561900.0],["2012-11-27",14.57,14.79,14.51,14.51,2802600.0],["2012-11-28",14.3,14.43,14.09,14.39,4310500.0],["2012-11-29",14.49,15.0,14.42,14.88,4866700.0],["2012-11-30",14.91,15.15,14.58,14.88,3905500.0],["2012-12-03",15.03,15.35,15.01,15.07,3733800.0],["2012-12-04",15.08,15.4,15.01,15.33,2511800.0],["2012-12-05",15.37,15.45,14.83,14.99,3241000.0],["2012-12-06",14.97,15.67,14.92,15.64,3838600.0],["2012-12-07",15.72,15.81,15.28,15.6,2856200.0],["2012-12-10",15.6,15.96,15.6,15.8,2847300.0],["2012-12-11",15.94,15.96,15.25,15.31,6034500.0],["2012-12-12",15.41,15.75,15.3,15.57,4746500.0],["2012-12-13",16.02,16.43,15.27,15.8,15671600.0],["2012-12-14",15.42,16.01,15.35,15.71,4873400.0],["2012-12-17",15.54,15.63,14.91,15.3,3651300.0],["2012-12-18",15.3,15.67,15.28,15.64,2334900.0],["2012-12-19",15.71,15.91,15.62,15.83,2812200.0],["2012-12-20",15.9,16.0,15.63,15.91,2176500.0],["2012-12-21",15.23,15.92,15.23,15.88,5077200.0],["2012-12-24",15.85,15.85,15.47,15.69,999900.0],["2012-12-26",15.71,15.99,15.65,15.73,1654100.0],["2012-12-27",15.61,15.66,15.16,15.41,2767000.0],["2012-12-28",15.33,15.57,15.15,15.33,1897200.0],["2012-12-31",15.26,15.74,15.15,15.7,2113300.0],["2013-01-02",16.04,16.51,16.02,16.48,3863900.0],["2013-01-03",16.34,16.72,16.17,16.2,2892000.0],["2013-01-04",16.28,16.37,16.08,16.1,2149100.0],["2013-01-07",16.06,16.16,15.99,16.05,2515000.0],["2013-01-08",16.11,16.14,15.32,15.46,5245000.0],["2013-01-09",15.47,15.58,14.76,15.21,5606700.0],["2013-01-10",15.31,15.42,15.08,15.14,2372400.0],["2013-01-11",15.25,15.25,14.57,14.65,5552000.0],["2013-01-14",14.61,14.81,14.51,14.6,2514000.0],["2013-01-15",14.51,14.89,14.37,14.69,4123900.0],["2013-01-16",14.69,15.41,14.65,15.23,10666400.0],["2013-01-17",15.37,15.93,15.37,15.52,5841700.0],["2013-01-18",15.43,15.57,15.25,15.44,3532300.0],["2013-01-22",15.44,15.56,15.25,15.41,2325300.0],["2013-01-23",15.44,15.51,15.31,15.41,4367900.0],["2013-01-24",15.41,15.72,15.31,15.46,3962700.0],["2013-01-25",15.53,15.77,15.36,15.69,4119000.0],["2013-01-28",15.69,16.0,15.68,15.73,2071500.0],["2013-01-29",15.73,15.74,15.1,15.2,2778000.0],["2013-01-30",15.07,15.25,14.54,14.6,3331500.0],["2013-01-31",15.23,15.7,15.15,15.66,7002200.0],["2013-02-01",15.75,15.97,15.69,15.87,2947800.0],["2013-02-04",15.85,16.59,15.62,15.66,4940300.0],["2013-02-05",15.75,16.2,15.66,16.11,2848500.0],["2013-02-06",16.0,16.15,15.87,16.04,2222600.0],["2013-02-07",16.09,16.5,16.02,16.12,3707600.0],["2013-02-08",16.06,16.31,15.97,16.06,1663200.0],["2013-02-11",16.01,16.09,15.79,15.99,1450800.0],["2013-02-12",16.02,16.28,15.78,15.9,3215200.0],["2013-02-13",16.01,16.22,15.76,16.2,4009200.0],["2013-02-14",16.11,16.4,15.93,16.29,2379700.0],["2013-02-15",16.35,16.38,15.98,16.15,2002200.0],["2013-02-19",16.1,16.35,15.95,16.34,1690600.0],["2013-02-20",16.33,16.37,15.75,15.76,2472600.0],["2013-02-21",15.74,15.76,15.02,15.29,3057000.0],["2013-02-22",15.43,15.65,15.38,15.62,1579500.0],["2013-02-25",15.73,15.89,15.22,15.23,1411200.0],["2013-02-26",15.29,15.48,14.93,15.27,2533100.0],["2013-02-27",15.38,15.66,15.25,15.5,1896600.0],["2013-02-28",15.43,15.54,15.19,15.24,1478700.0],["2013-03-01",15.12,15.22,14.69,14.83,3148600.0],["2013-03-04",14.83,14.98,14.74,14.93,2916600.0],["2013-03-05",15.02,15.2,14.86,14.92,3044600.0],["2013-03-06",15.06,15.17,14.81,14.94,4301000.0],["2013-03-07",17.1,17.75,16.8,17.53,17715700.0],["2013-03-08",17.7,17.78,17.11,17.15,6775600.0],["2013-03-11",17.2,17.5,17.01,17.27,3326800.0],["2013-03-12",17.25,17.43,17.07,17.1,2638200.0],["2013-03-13",17.1,17.19,16.74,16.85,2764400.0],["2013-03-14",17.0,17.28,17.0,17.1,2375200.0],["2013-03-15",17.02,17.13,16.69,16.99,2908700.0],["2013-03-18",16.7,17.18,16.61,16.99,2167600.0],["2013-03-19",17.07,17.16,16.58,16.7,2905300.0],["2013-03-20",16.84,17.24,16.78,16.95,3709500.0],["2013-03-21",16.38,16.82,16.13,16.27,6361600.0],["2013-03-22",16.31,16.33,15.62,15.76,4573300.0],["2013-03-25",15.84,16.12,15.66,16.09,3262700.0],["2013-03-26",16.14,16.36,15.8,15.89,2543800.0],["2013-03-27",15.82,16.04,15.63,16.02,1625000.0],["2013-03-28",15.97,16.1,15.87,16.01,1361200.0],["2013-04-01",16.05,16.15,15.68,15.9,2645200.0],["2013-04-02",15.97,16.1,15.34,15.45,3680300.0],["2013-04-03",15.48,15.93,15.32,15.36,3488800.0],["2013-04-04",15.41,15.67,15.28,15.57,2539700.0],["2013-04-05",14.8,15.26,14.72,15.02,4636900.0],["2013-04-08",15.07,15.52,15.07,15.51,2869500.0],["2013-04-09",15.53,15.78,15.25,15.52,2902800.0],["2013-04-10",16.02,16.81,15.98,16.4,7506500.0],["2013-04-11",16.29,16.55,16.15,16.49,2257600.0],["2013-04-12",16.37,16.47,15.95,16.36,1563900.0],["2013-04-15",16.19,16.35,15.56,15.69,4110200.0],["2013-04-16",15.81,15.97,15.45,15.63,2757600.0],["2013-04-17",15.45,15.48,14.85,15.08,4587700.0],["2013-04-18",15.15,15.28,14.52,14.67,3576300.0],["2013-04-19",14.79,14.95,14.45,14.63,3870700.0],["2013-04-22",14.65,14.77,14.14,14.66,3761500.0],["2013-04-23",14.8,15.25,14.76,15.23,3798000.0],["2013-04-24",14.82,15.12,14.6,14.95,3602100.0],["2013-04-25",15.3,15.53,14.87,14.88,3308900.0],["2013-04-26",14.84,14.98,14.65,14.78,1870600.0],["2013-04-29",14.88,14.96,14.69,14.8,1961500.0],["2013-04-30",14.73,14.98,14.58,14.96,2913300.0],["2013-05-01",14.92,14.96,14.34,14.34,3817400.0],["2013-05-02",14.6,14.7,14.22,14.32,4260500.0],["2013-05-03",14.6,14.9,14.55,14.71,2958100.0],["2013-05-06",14.96,15.32,14.86,15.25,3385900.0],["2013-05-07",15.44,15.45,15.01,15.09,3224600.0],["2013-05-08",15.01,15.12,14.89,15.11,2403900.0],["2013-05-09",15.03,15.27,14.94,15.1,2330200.0],["2013-05-10",15.09,15.46,15.09,15.17,4077200.0],["2013-05-13",15.18,15.31,15.06,15.08,1651600.0],["2013-05-14",15.09,15.16,14.84,14.91,2405100.0],["2013-05-15",15.15,15.38,15.03,15.06,3800500.0],["2013-05-16",15.57,16.33,15.57,16.03,8678700.0],["2013-05-17",16.1,16.4,16.0,16.35,3119400.0],["2013-05-20",16.27,16.35,15.84,15.97,2837500.0],["2013-05-21",15.93,16.1,15.82,15.87,1907600.0],["2013-05-22",15.88,16.09,15.47,15.52,2871900.0],["2013-05-23",15.34,15.6,15.21,15.48,2532000.0],["2013-05-24",15.33,15.53,15.26,15.51,1836000.0],["2013-05-28",15.75,16.11,15.71,16.1,2854500.0],["2013-05-29",16.0,16.82,15.93,16.68,6500000.0],["2013-05-30",16.62,16.84,16.59,16.69,2872900.0],["2013-05-31",16.6,17.11,16.54,16.74,3408800.0],["2013-06-03",16.8,16.93,16.08,16.53,4701800.0],["2013-06-04",16.7,16.94,16.32,16.48,4566400.0],["2013-06-05",16.45,16.6,16.21,16.31,5574000.0],["2013-06-06",18.45,19.19,18.17,19.15,24069600.0],["2013-06-07",19.12,19.95,18.97,19.75,10429300.0],["2013-06-10",19.7,20.29,19.6,20.17,5901000.0],["2013-06-11",19.87,20.39,19.74,20.02,4841500.0],["2013-06-12",20.22,20.26,19.79,20.02,3180400.0],["2013-06-13",19.84,20.58,19.66,20.52,3818300.0],["2013-06-14",20.4,20.6,19.9,20.13,4101200.0],["2013-06-17",20.25,20.46,19.93,20.1,3340900.0],["2013-06-18",20.05,20.41,19.99,20.38,3207900.0],["2013-06-19",20.28,20.45,20.09,20.19,2561200.0],["2013-06-20",20.03,20.45,19.83,19.9,3468000.0],["2013-06-21",19.81,20.05,19.45,19.79,4064500.0],["2013-06-24",19.48,19.51,19.0,19.25,3477600.0],["2013-06-25",19.4,19.69,19.27,19.63,2673400.0],["2013-06-26",19.75,19.88,19.33,19.35,2503100.0],["2013-06-27",19.45,19.71,19.36,19.67,2064600.0],["2013-06-28",19.52,19.63,19.28,19.43,2317200.0],["2013-07-01",19.53,19.87,19.37,19.46,1953300.0],["2013-07-02",19.51,19.88,19.45,19.63,2243700.0],["2013-07-03",19.46,19.75,19.4,19.61,681400.0],["2013-07-05",19.93,20.04,19.46,19.96,2104700.0],["2013-07-08",20.19,20.19,19.75,20.08,1736800.0],["2013-07-09",20.13,20.16,19.65,19.86,2570800.0],["2013-07-10",20.0,20.19,19.64,19.73,2300700.0],["2013-07-11",19.95,21.76,19.92,21.74,7663400.0],["2013-07-12",21.71,21.82,21.27,21.43,4765900.0],["2013-07-15",21.5,22.2,21.43,21.82,4367300.0],["2013-07-16",21.78,22.06,21.46,21.68,2752800.0],["2013-07-17",22.02,22.79,21.72,22.21,5696400.0],["2013-07-18",22.42,22.85,22.28,22.72,3193000.0],["2013-07-19",22.59,22.89,22.53,22.8,3879200.0],["2013-07-22",22.66,22.9,22.44,22.68,1908500.0],["2013-07-23",22.87,23.04,22.54,22.92,2814600.0],["2013-07-24",23.1,23.48,22.89,22.96,2886500.0],["2013-07-25",22.97,23.04,22.35,22.84,2855000.0],["2013-07-26",22.64,22.69,21.24,21.79,5105300.0],["2013-07-29",21.82,22.2,21.78,21.92,2536200.0],["2013-07-30",22.09,22.79,21.93,22.35,2945900.0],["2013-07-31",22.28,22.32,21.99,22.06,2072200.0],["2013-08-01",22.35,22.6,22.22,22.52,2167200.0],["2013-08-02",22.35,22.87,22.26,22.86,1545900.0],["2013-08-05",22.89,23.1,22.67,23.02,1867800.0],["2013-08-06",23.0,23.09,22.44,22.45,1415500.0],["2013-08-07",23.05,23.63,22.75,23.25,3173300.0],["2013-08-08",23.37,23.48,22.95,23.0,2209000.0],["2013-08-09",22.95,23.14,22.36,22.53,2272300.0],["2013-08-12",22.5,22.9,22.35,22.35,2705200.0],["2013-08-13",22.43,23.18,22.17,23.08,2580900.0],["2013-08-14",22.85,23.1,22.49,22.49,2138500.0],["2013-08-15",21.78,21.9,21.03,21.22,6173900.0],["2013-08-16",21.16,21.6,20.98,21.04,3312400.0],["2013-08-19",21.05,21.3,20.64,20.75,2140500.0],["2013-08-20",20.76,21.08,20.63,20.84,2082600.0],["2013-08-21",20.8,21.06,20.49,20.73,3067100.0],["2013-08-22",20.87,21.18,20.76,21.1,1439100.0],["2013-08-23",21.16,21.3,20.9,20.93,2286800.0],["2013-08-26",21.0,21.57,20.91,21.17,1667300.0],["2013-08-27",20.89,20.93,19.94,19.99,5116500.0],["2013-08-28",19.98,20.38,19.94,20.11,2224300.0],["2013-08-29",20.24,20.59,20.15,20.31,2777200.0],["2013-08-30",20.26,20.38,19.78,19.92,2354500.0],["2013-09-03",20.31,20.92,20.28,20.68,7795900.0],["2013-09-04",22.35,23.66,21.97,23.54,18296200.0],["2013-09-05",23.59,24.22,23.5,23.56,6909800.0],["2013-09-06",23.91,24.61,23.77,24.15,6869600.0],["2013-09-09",24.34,24.49,24.04,24.26,3092800.0],["2013-09-10",24.41,25.03,24.31,24.95,4844800.0],["2013-09-11",24.83,25.12,24.69,24.76,3231100.0],["2013-09-12",24.83,25.32,24.54,24.55,5299800.0],["2013-09-13",24.49,25.32,24.4,25.18,3350700.0],["2013-09-16",25.51,25.68,25.14,25.31,3375200.0],["2013-09-17",25.33,25.99,25.32,25.98,3906400.0],["2013-09-18",26.0,26.17,25.5,25.96,4412800.0],["2013-09-19",26.02,26.07,25.65,25.78,2656700.0],["2013-09-20",25.88,25.95,25.22,25.28,3970300.0],["2013-09-23",24.76,25.17,24.47,24.8,3426100.0],["2013-09-24",24.76,25.49,24.5,25.12,3960500.0],["2013-09-25",25.11,25.46,25.02,25.11,2370300.0],["2013-09-26",25.29,25.8,25.13,25.29,1844900.0],["2013-09-27",25.05,25.31,24.84,24.88,1784200.0],["2013-09-30",24.51,25.19,24.17,25.01,2438900.0],["2013-10-01",25.05,25.69,25.0,25.65,2417400.0],["2013-10-02",25.48,25.94,25.43,25.69,2304300.0],["2013-10-03",25.94,25.99,25.43,25.74,2535000.0],["2013-10-04",25.76,27.63,25.64,27.31,5954000.0],["2013-10-07",27.02,27.66,26.82,27.19,4729800.0],["2013-10-08",27.19,27.28,25.55,26.02,5896900.0],["2013-10-09",26.08,26.75,24.8,25.7,5449800.0],["2013-10-10",26.19,26.43,25.94,26.34,2703500.0],["2013-10-11",26.19,26.71,25.98,26.33,2646500.0],["2013-10-14",26.14,26.88,25.95,26.78,3649500.0],["2013-10-15",26.6,26.88,26.09,26.26,2352400.0],["2013-10-16",26.48,26.91,26.43,26.84,2652800.0],["2013-10-17",26.58,26.92,26.44,26.89,1912200.0],["2013-10-18",26.98,27.18,26.69,26.97,2059300.0],["2013-10-21",27.11,27.72,27.08,27.62,3152300.0],["2013-10-22",27.7,27.94,27.04,27.67,3013900.0],["2013-10-23",27.57,27.76,26.87,26.89,3697400.0],["2013-10-24",25.96,26.15,24.37,24.74,7864100.0],["2013-10-25",25.0,25.05,24.0,24.22,3836100.0],["2013-10-28",24.2,24.38,24.02,24.12,2386400.0],["2013-10-29",24.33,24.48,23.85,23.95,2987000.0],["2013-10-30",23.9,24.06,23.0,23.54,4440700.0],["2013-10-31",23.75,24.09,23.26,23.27,4697200.0],["2013-11-01",23.26,23.5,22.85,23.25,2712300.0],["2013-11-04",23.45,23.71,23.27,23.36,2036600.0],["2013-11-05",23.21,23.62,23.03,23.07,3953800.0],["2013-11-06",23.18,23.33,23.02,23.13,1684700.0],["2013-11-07",23.18,23.26,22.35,22.73,2579700.0],["2013-11-08",22.72,23.19,22.64,22.99,2010600.0],["2013-11-11",22.96,23.33,22.83,23.25,1371600.0],["2013-11-12",23.3,23.73,23.12,23.42,2061100.0],["2013-11-13",23.29,23.59,23.06,23.54,2375700.0],["2013-11-14",22.21,22.57,21.76,21.86,7770000.0],["2013-11-15",22.02,23.14,22.0,22.92,4926700.0],["2013-11-18",22.94,23.06,22.4,22.46,2117800.0],["2013-11-19",22.43,22.83,21.93,22.08,3044500.0],["2013-11-20",22.08,22.63,22.01,22.05,1929600.0],["2013-11-21",21.98,22.25,21.59,21.67,4069500.0],["2013-11-22",21.78,22.06,21.38,21.49,3761500.0],["2013-11-25",21.52,21.76,21.25,21.6,1962100.0],["2013-11-26",21.6,22.11,21.28,21.94,2500400.0],["2013-11-27",21.93,22.14,21.76,22.04,1335800.0],["2013-11-29",22.18,22.44,21.96,22.21,973200.0],["2013-12-02",22.26,22.3,21.69,21.82,2422400.0],["2013-12-03",21.43,21.76,21.31,21.42,2016700.0],["2013-12-04",21.37,22.98,21.37,22.8,3572600.0],["2013-12-05",22.74,23.35,22.54,23.26,3102500.0],["2013-12-06",24.0,24.0,22.84,23.35,4430200.0],["2013-12-09",23.5,23.61,22.95,23.12,3489000.0],["2013-12-10",23.26,23.76,23.21,23.42,6249100.0],["2013-12-11",23.65,23.67,22.33,22.9,7012300.0],["2013-12-12",22.16,22.5,20.93,21.31,19810600.0],["2013-12-13",21.67,21.78,21.34,21.67,5645500.0],["2013-12-16",21.73,21.95,21.41,21.8,3781900.0],["2013-12-17",21.75,22.09,21.53,21.93,4059500.0],["2013-12-18",21.87,21.99,21.31,21.98,3469900.0],["2013-12-19",22.23,22.39,22.0,22.22,3560600.0],["2013-12-20",22.27,22.88,22.22,22.69,5060600.0],["2013-12-23",22.41,23.1,22.22,22.85,3520700.0],["2013-12-24",22.82,24.14,22.82,23.91,3231400.0],["2013-12-26",23.95,24.1,23.43,23.45,2383100.0],["2013-12-27",23.44,23.8,23.36,23.67,2606400.0],["2013-12-30",23.64,24.05,23.55,23.84,2008900.0],["2013-12-31",23.96,24.15,23.86,23.93,1449100.0],["2014-01-02",23.93,23.94,23.36,23.46,2429700.0],["2014-01-03",23.46,23.77,23.38,23.46,1629500.0],["2014-01-06",23.6,23.66,22.95,23.04,3091900.0],["2014-01-07",23.1,23.35,23.02,23.24,1807900.0],["2014-01-08",23.23,24.15,23.06,24.12,3500000.0],["2014-01-09",24.2,24.37,23.24,23.46,3806000.0],["2014-01-10",23.5,23.52,22.84,22.95,2555300.0],["2014-01-13",22.91,23.3,22.14,22.21,3379900.0],["2014-01-14",22.4,22.67,22.22,22.45,1688800.0],["2014-01-15",22.41,22.86,22.41,22.65,2184300.0],["2014-01-16",22.56,22.88,22.28,22.44,2285300.0],["2014-01-17",22.27,22.35,22.05,22.08,2006200.0],["2014-01-21",22.34,23.2,22.34,23.08,4423700.0],["2014-01-22",23.11,23.82,23.11,23.57,3137500.0],["2014-01-23",23.53,23.54,23.08,23.42,2282900.0],["2014-01-24",23.21,23.29,22.05,22.11,4092000.0],["2014-01-27",22.12,22.27,21.41,21.92,3559400.0],["2014-01-28",22.0,22.57,21.93,22.24,2944700.0],["2014-01-29",22.21,23.29,22.21,22.88,4082400.0],["2014-01-30",23.28,23.81,23.18,23.45,3594100.0],["2014-01-31",23.14,23.98,23.07,23.33,3784400.0],["2014-02-03",23.31,23.38,21.9,22.09,4422800.0],["2014-02-04",22.19,22.37,21.9,22.13,2579300.0],["2014-02-05",21.98,22.26,21.5,21.93,2902300.0],["2014-02-06",22.07,22.64,21.99,22.32,3000000.0],["2014-02-07",22.46,22.75,22.3,22.73,2479600.0],["2014-02-10",22.74,23.13,22.67,22.75,2927900.0],["2014-02-11",22.82,22.99,22.64,22.75,1835600.0],["2014-02-12",22.75,23.15,22.74,22.95,2290500.0],["2014-02-13",22.75,23.37,22.61,23.29,2157300.0],["2014-02-14",24.34,25.28,24.34,25.0,8947200.0],["2014-02-18",25.06,26.43,24.85,26.02,7656100.0],["2014-02-19",25.86,26.36,25.78,26.01,3609000.0],["2014-02-20",26.12,26.35,25.76,26.2,2489100.0],["2014-02-21",26.36,26.49,25.31,25.5,4324600.0],["2014-02-24",25.5,25.5,25.02,25.18,2897800.0],["2014-02-25",25.15,25.18,24.73,24.84,3563100.0],["2014-02-26",24.85,25.19,24.61,25.06,2350900.0],["2014-02-27",25.0,25.21,24.7,25.12,1713100.0],["2014-02-28",25.07,25.19,24.47,24.57,2647300.0],["2014-03-03",24.34,24.75,24.05,24.54,2483000.0],["2014-03-04",25.0,25.18,24.5,24.7,5159800.0],["2014-03-05",24.63,25.38,24.63,25.36,5187600.0],["2014-03-06",26.09,27.16,23.8,24.46,13845400.0],["2014-03-07",24.91,25.0,23.96,24.05,4510900.0],["2014-03-10",23.97,23.99,23.14,23.32,4879500.0],["2014-03-11",23.38,23.78,22.94,23.01,4037300.0],["2014-03-12",22.84,23.97,22.83,23.88,4822400.0],["2014-03-13",24.08,24.4,23.27,23.39,4479000.0],["2014-03-14",23.32,24.26,23.32,23.79,4153500.0],["2014-03-17",23.99,24.19,23.59,23.66,2915300.0],["2014-03-18",23.64,23.94,23.48,23.76,2712600.0],["2014-03-19",23.76,23.84,23.24,23.47,3508500.0],["2014-03-20",23.38,24.8,23.37,24.1,5382000.0],["2014-03-21",24.34,24.6,23.73,24.15,5999700.0],["2014-03-24",24.36,24.42,22.9,23.6,5151100.0],["2014-03-25",23.66,24.09,23.09,23.46,3420200.0],["2014-03-26",23.54,23.76,22.6,22.68,3984500.0],["2014-03-27",22.58,22.81,22.25,22.42,3024700.0],["2014-03-28",22.11,22.5,21.9,22.24,4630400.0],["2014-03-31",22.35,22.89,22.35,22.74,3737300.0],["2014-04-01",22.87,23.49,22.86,23.48,3387400.0],["2014-04-02",23.6,24.07,23.51,23.94,3692000.0],["2014-04-03",24.04,24.21,23.04,23.28,3843800.0],["2014-04-04",23.49,23.57,21.12,21.63,10523900.0],["2014-04-07",21.45,21.48,19.63,20.3,11950600.0],["2014-04-08",20.36,20.96,20.2,20.44,5948300.0],["2014-04-09",20.52,21.03,20.45,21.0,4412400.0],["2014-04-10",20.95,21.09,19.64,19.83,6319100.0],["2014-04-11",19.59,20.02,19.02,19.41,5749900.0],["2014-04-14",19.69,19.84,19.17,19.43,3480100.0],["2014-04-15",19.43,19.72,18.88,19.5,5047400.0],["2014-04-16",19.77,19.97,19.27,19.9,3850400.0],["2014-04-17",19.76,20.13,19.65,19.88,2918100.0],["2014-04-21",19.88,20.11,19.51,20.03,2779700.0],["2014-04-22",20.07,20.69,20.04,20.36,3440000.0],["2014-04-23",20.45,21.08,20.1,20.56,5813300.0],["2014-04-24",21.5,21.86,21.2,21.33,7986500.0],["2014-04-25",21.14,21.14,20.55,20.65,3164000.0],["2014-04-28",20.71,20.73,19.16,19.63,6733600.0],["2014-04-29",19.84,19.98,19.39,19.88,2767600.0],["2014-04-30",19.7,19.94,19.49,19.77,2010000.0],["2014-05-01",19.72,19.81,19.04,19.27,5834700.0],["2014-05-02",19.43,19.58,19.16,19.33,3531300.0],["2014-05-05",19.12,19.41,18.92,19.2,2259800.0],["2014-05-06",19.17,19.35,18.61,18.66,3245900.0],["2014-05-07",18.71,18.85,18.0,18.51,4435900.0],["2014-05-08",18.49,18.92,18.19,18.26,3013100.0],["2014-05-09",18.14,18.58,18.08,18.52,1964900.0],["2014-05-12",18.64,19.35,18.53,19.33,2963300.0],["2014-05-13",19.29,19.38,18.88,19.05,2465000.0],["2014-05-14",19.02,19.1,18.68,18.7,2198800.0],["2014-05-15",18.69,19.0,18.35,18.97,2701400.0],["2014-05-16",18.97,19.01,18.68,18.95,1740900.0],["2014-05-19",18.85,19.45,18.8,19.24,2134400.0],["2014-05-20",19.25,19.41,18.99,19.22,2543400.0],["2014-05-21",19.24,19.5,19.13,19.44,1890600.0],["2014-05-22",19.46,20.54,19.46,20.22,4548400.0],["2014-05-23",20.21,20.25,19.91,20.15,2391100.0],["2014-05-27",20.36,20.53,20.3,20.48,1950900.0],["2014-05-28",20.47,20.64,20.15,20.16,2289400.0],["2014-05-29",20.19,20.21,19.57,19.92,3983200.0],["2014-05-30",19.85,19.87,19.12,19.4,4366900.0],["2014-06-02",19.21,19.3,18.59,18.65,4749600.0],["2014-06-03",18.74,19.06,18.54,18.82,3615900.0],["2014-06-04",18.74,19.16,18.67,18.99,4991700.0],["2014-06-05",22.0,22.75,21.53,22.48,20186400.0],["2014-06-06",22.53,22.94,22.17,22.23,5913400.0],["2014-06-09",22.23,22.78,22.15,22.51,3777400.0],["2014-06-10",22.47,22.9,22.45,22.68,2819900.0],["2014-06-11",22.45,22.8,22.3,22.42,2652000.0],["2014-06-12",22.39,22.53,22.02,22.19,3092200.0],["2014-06-13",22.0,22.39,21.94,22.31,2503200.0],["2014-06-16",22.37,22.5,22.16,22.4,2241100.0],["2014-06-17",22.32,22.79,22.28,22.51,2916100.0],["2014-06-18",22.48,22.54,22.14,22.31,3074200.0],["2014-06-19",22.33,22.39,22.12,22.24,2807700.0],["2014-06-20",22.29,22.36,22.2,22.31,3131700.0],["2014-06-23",22.07,22.15,21.83,21.96,3413700.0],["2014-06-24",21.97,22.19,21.61,21.73,2433800.0],["2014-06-25",21.6,21.63,21.29,21.53,2010900.0],["2014-06-26",21.49,21.61,21.31,21.59,2415200.0],["2014-06-27",21.42,21.67,21.4,21.52,2125200.0],["2014-06-30",21.45,21.73,21.35,21.66,1559800.0],["2014-07-01",21.8,22.28,21.7,21.9,2298800.0],["2014-07-02",21.96,22.46,21.91,22.15,2800900.0],["2014-07-03",22.18,22.23,21.94,22.17,1288200.0],["2014-07-07",22.11,22.46,21.98,22.03,3109300.0],["2014-07-08",22.15,22.15,20.85,21.12,5068800.0],["2014-07-09",21.15,21.22,20.81,20.93,2686400.0],["2014-07-10",20.59,20.85,20.26,20.55,3699000.0],["2014-07-11",20.56,20.69,20.43,20.55,2005400.0],["2014-07-14",20.74,20.78,20.36,20.49,1855800.0],["2014-07-15",20.48,20.62,20.11,20.24,2716900.0],["2014-07-16",20.5,20.57,20.06,20.11,3345400.0],["2014-07-17",19.86,20.25,19.86,19.9,2085400.0],["2014-07-18",20.04,20.13,19.84,19.99,3558500.0],["2014-07-21",19.95,20.09,19.84,19.96,1879500.0],["2014-07-22",20.14,20.8,20.09,20.57,3308300.0],["2014-07-23",20.35,20.35,19.78,19.91,3967300.0],["2014-07-24",20.01,20.14,19.69,19.78,3765500.0],["2014-07-25",19.7,19.78,19.51,19.62,1540100.0],["2014-07-28",19.64,19.79,19.39,19.54,2353200.0],["2014-07-29",19.57,19.73,19.47,19.48,1612000.0],["2014-07-30",19.63,20.06,19.52,19.93,3797000.0],["2014-07-31",19.67,19.9,19.48,19.53,2319000.0],["2014-08-01",19.49,19.5,18.77,19.1,3202800.0],["2014-08-04",19.15,19.23,18.8,18.97,2023500.0],["2014-08-05",18.8,19.36,18.76,19.26,2382800.0],["2014-08-06",19.09,19.61,19.06,19.39,1391400.0],["2014-08-07",19.44,19.63,19.13,19.19,1322000.0],["2014-08-08",19.26,19.35,19.08,19.12,1685300.0],["2014-08-11",19.26,19.67,19.21,19.57,1685100.0],["2014-08-12",19.46,19.51,19.08,19.22,1610200.0],["2014-08-13",19.11,19.23,18.68,18.77,4812200.0],["2014-08-14",18.79,19.34,18.64,19.04,4389200.0],["2014-08-15",19.18,19.18,18.67,18.82,2037900.0],["2014-08-18",19.12,19.39,18.94,19.34,2894900.0],["2014-08-19",19.23,19.38,19.16,19.27,3016100.0],["2014-08-20",19.18,19.57,19.16,19.53,1884200.0],["2014-08-21",19.56,20.1,19.51,20.08,3061100.0],["2014-08-22",19.99,20.21,19.81,19.84,1808500.0],["2014-08-25",20.0,20.16,19.88,19.93,1974300.0],["2014-08-26",20.02,20.91,19.97,20.74,4642100.0],["2014-08-27",20.88,20.98,20.48,20.6,2586100.0],["2014-08-28",20.45,20.64,20.36,20.47,1526000.0],["2014-08-29",20.52,20.74,20.43,20.69,2038500.0],["2014-09-02",20.82,20.82,20.13,20.16,4088800.0],["2014-09-03",20.33,20.49,20.05,20.46,5549600.0],["2014-09-04",19.25,19.35,18.36,18.51,15660200.0],["2014-09-05",18.98,19.52,18.86,19.38,6912300.0],["2014-09-08",19.42,19.6,19.21,19.29,2131600.0],["2014-09-09",19.24,19.62,19.1,19.42,3313400.0],["2014-09-10",19.48,19.66,19.21,19.4,2477700.0],["2014-09-11",19.58,19.95,19.47,19.65,3990100.0],["2014-09-12",19.66,19.81,19.34,19.41,3060200.0],["2014-09-15",19.41,19.46,19.08,19.21,2814600.0],["2014-09-16",19.11,19.25,19.04,19.11,3544200.0],["2014-09-17",19.07,19.41,19.02,19.13,3340800.0],["2014-09-18",19.17,19.25,19.07,19.24,1912200.0],["2014-09-19",19.24,19.31,18.78,18.86,2315400.0],["2014-09-22",18.49,18.59,17.77,17.79,6030700.0],["2014-09-23",17.76,18.03,17.68,17.78,3877500.0],["2014-09-24",17.78,17.99,17.73,17.91,1937900.0],["2014-09-25",17.81,17.88,17.35,17.35,3363400.0],["2014-09-26",17.4,17.5,17.13,17.21,3133600.0],["2014-09-29",17.0,17.18,16.83,17.03,4324300.0],["2014-09-30",17.0,17.09,16.66,16.72,4049700.0],["2014-10-01",16.74,16.94,16.57,16.72,4466700.0],["2014-10-02",16.72,16.9,16.23,16.77,3456300.0],["2014-10-03",16.97,16.97,16.52,16.53,3448700.0],["2014-10-06",16.65,16.65,15.86,16.25,4679000.0],["2014-10-07",16.18,16.26,15.81,15.84,4607400.0],["2014-10-08",15.91,16.29,15.38,16.27,4432100.0],["2014-10-09",16.17,16.23,15.34,15.54,4776600.0],["2014-10-10",15.29,15.35,14.47,14.51,5564900.0],["2014-10-13",14.47,14.75,14.06,14.25,3692100.0],["2014-10-14",14.35,14.53,13.99,14.16,4870600.0],["2014-10-15",13.96,14.65,13.77,14.54,6881100.0],["2014-10-16",14.52,15.35,14.37,15.1,5684200.0],["2014-10-17",15.31,15.58,15.08,15.13,4752400.0],["2014-10-20",15.1,15.55,15.04,15.55,3576700.0],["2014-10-21",15.64,16.32,15.63,16.16,4184300.0],["2014-10-22",16.15,16.18,15.52,15.53,2598200.0],["2014-10-23",15.93,16.75,15.86,16.59,4876800.0],["2014-10-24",16.5,16.52,16.07,16.24,3150600.0],["2014-10-27",16.11,16.14,15.86,16.08,1712300.0],["2014-10-28",16.11,16.6,16.03,16.58,2271700.0],["2014-10-29",16.61,16.68,16.15,16.37,2396300.0],["2014-10-30",16.4,16.72,16.21,16.57,2122900.0],["2014-10-31",16.89,16.93,16.61,16.76,2278000.0],["2014-11-03",16.79,17.04,16.7,16.82,1660600.0],["2014-11-04",16.68,16.93,16.5,16.61,1817600.0],["2014-11-05",16.75,16.75,16.25,16.33,2150500.0],["2014-11-06",16.32,16.65,16.3,16.39,1529100.0],["2014-11-07",16.43,16.74,16.36,16.62,1753100.0],["2014-11-10",15.98,16.03,15.18,15.31,5482500.0],["2014-11-11",15.38,15.46,15.25,15.32,2208600.0],["2014-11-12",15.12,15.42,14.93,15.17,2951700.0],["2014-11-13",15.13,15.13,14.7,14.81,2604600.0],["2014-11-14",14.82,15.22,14.69,15.15,1661800.0],["2014-11-17",15.09,15.28,14.9,14.93,1791200.0],["2014-11-18",14.98,15.37,14.93,15.2,2918700.0],["2014-11-19",15.13,15.53,15.0,15.44,4039800.0],["2014-11-20",15.38,15.98,15.25,15.9,3809500.0],["2014-11-21",16.38,16.53,16.05,16.47,5135600.0],["2014-11-24",16.48,16.8,16.36,16.76,2918300.0],["2014-11-25",16.77,16.92,16.5,16.75,1986300.0],["2014-11-26",16.77,16.84,16.63,16.74,1501900.0],["2014-11-28",16.73,16.74,16.31,16.53,969600.0],["2014-12-01",16.51,16.55,16.16,16.26,2308300.0],["2014-12-02",16.27,16.3,15.88,15.96,3081400.0],["2014-12-03",15.95,16.59,15.9,16.55,3111600.0],["2014-12-04",16.51,16.6,16.26,16.38,2594200.0],["2014-12-05",16.35,16.99,16.32,16.87,2580800.0],["2014-12-08",16.87,17.45,16.81,17.23,5716500.0],["2014-12-09",17.0,17.65,16.73,17.59,3701000.0],["2014-12-10",17.59,17.59,16.86,16.96,3539300.0],["2014-12-11",18.0,18.95,17.65,18.14,11545700.0],["2014-12-12",17.99,18.67,17.88,18.12,4642300.0],["2014-12-15",18.41,18.57,18.05,18.13,4925000.0],["2014-12-16",17.98,18.44,17.83,18.06,4219400.0],["2014-12-17",18.15,18.65,18.01,18.59,4528900.0],["2014-12-18",18.94,19.32,18.8,19.27,5921800.0],["2014-12-19",19.33,19.63,19.15,19.36,4934000.0],["2014-12-22",18.52,19.53,18.51,19.48,2387300.0],["2014-12-23",19.94,20.1,19.66,19.83,3879400.0],["2014-12-24",19.78,20.14,19.78,19.86,1211400.0],["2014-12-26",20.0,20.04,19.68,19.85,1048600.0],["2014-12-29",19.87,20.06,19.7,19.84,1495300.0],["2014-12-30",19.72,19.95,19.59,19.62,1368300.0],["2014-12-31",19.7,19.77,19.4,19.41,1402200.0],["2015-01-02",19.53,19.71,19.19,19.54,1375700.0],["2015-01-05",19.41,19.88,19.36,19.54,2463000.0],["2015-01-06",19.54,19.61,18.81,19.07,2787400.0],["2015-01-07",19.31,19.39,18.92,19.04,3381300.0],["2015-01-08",19.26,19.71,19.24,19.55,2642300.0],["2015-01-09",19.64,19.66,19.21,19.31,1867600.0],["2015-01-12",19.27,19.68,19.03,19.35,2542400.0],["2015-01-13",19.57,19.8,18.87,19.1,3235900.0],["2015-01-14",18.82,19.42,18.71,19.4,2458200.0],["2015-01-15",19.48,19.61,18.57,18.61,3079500.0],["2015-01-16",18.58,19.28,18.52,19.15,2317800.0],["2015-01-20",19.26,19.29,18.65,18.79,2264600.0],["2015-01-21",18.81,19.39,18.81,19.21,3248000.0],["2015-01-22",19.51,19.55,19.06,19.45,1892900.0],["2015-01-23",19.77,20.32,19.64,19.69,3128000.0],["2015-01-26",19.72,19.72,19.34,19.62,1570400.0],["2015-01-27",19.21,19.5,19.09,19.38,2568800.0],["2015-01-28",19.65,20.3,19.42,19.44,3589500.0],["2015-01-29",19.52,19.55,18.49,19.41,4525100.0],["2015-01-30",19.2,19.47,18.49,18.52,3166800.0],["2015-02-02",18.57,18.68,17.86,18.62,2967000.0],["2015-02-03",18.8,19.08,18.4,18.95,2896300.0],["2015-02-04",18.84,19.14,18.67,18.72,1429300.0],["2015-02-05",18.76,19.44,18.76,19.34,2390900.0],["2015-02-06",19.31,19.72,19.31,19.53,1961300.0],["2015-02-09",19.42,19.73,19.34,19.56,1288900.0],["2015-02-10",19.72,19.86,19.55,19.69,1385300.0],["2015-02-11",19.62,19.9,19.57,19.74,1347100.0],["2015-02-12",20.02,20.18,19.81,19.84,2640300.0],["2015-02-13",19.84,20.2,19.77,20.08,1928000.0],["2015-02-17",20.07,20.19,19.81,20.19,1407800.0],["2015-02-18",20.18,20.36,20.14,20.3,1687900.0],["2015-02-19",20.17,20.45,20.13,20.2,1516600.0],["2015-02-20",20.19,20.36,19.93,20.31,1341700.0],["2015-02-23",20.24,20.31,19.91,20.03,1614000.0],["2015-02-24",19.98,20.52,19.93,20.39,3000100.0],["2015-02-25",20.58,20.86,20.46,20.79,3480700.0],["2015-02-26",20.84,21.17,20.76,20.91,2443200.0],["2015-02-27",20.92,21.14,20.84,20.92,2066400.0],["2015-03-02",20.92,21.21,20.9,20.98,2885500.0],["2015-03-03",20.97,21.0,20.47,20.75,2606600.0],["2015-03-04",20.71,20.85,20.45,20.6,4563400.0],["2015-03-05",20.98,21.15,19.88,20.64,7041200.0],["2015-03-06",20.96,21.14,20.69,21.05,5679000.0],["2015-03-09",21.2,21.41,21.0,21.26,4163400.0],["2015-03-10",21.06,21.18,20.81,20.82,3093300.0],["2015-03-11",20.85,21.0,20.65,20.93,2245600.0],["2015-03-12",21.0,21.05,20.64,20.83,2486800.0],["2015-03-13",20.78,20.81,20.34,20.64,3945800.0],["2015-03-16",20.69,21.45,20.66,21.4,3539700.0],["2015-03-17",21.26,21.47,21.16,21.17,2425300.0],["2015-03-18",21.17,21.47,20.94,21.3,1995400.0],["2015-03-19",20.97,21.19,20.44,20.47,3517800.0],["2015-03-20",20.59,20.95,20.49,20.63,3569900.0],["2015-03-23",20.32,20.54,20.11,20.19,4600500.0],["2015-03-24",20.28,21.04,20.28,20.53,4539000.0],["2015-03-25",20.61,20.99,20.14,20.21,3987900.0],["2015-03-26",20.1,20.21,19.91,19.98,2707300.0],["2015-03-27",19.93,20.0,19.02,19.17,5836600.0],["2015-03-30",19.23,19.43,18.95,19.4,3619000.0],["2015-03-31",19.4,19.65,19.22,19.31,2577200.0],["2015-04-01",19.1,19.43,19.0,19.16,1944000.0],["2015-04-02",19.16,19.42,18.98,18.99,2146000.0],["2015-04-06",18.85,19.38,18.75,19.28,2282300.0],["2015-04-07",19.31,19.59,19.26,19.38,1801000.0],["2015-04-08",19.43,19.78,19.39,19.61,2851300.0],["2015-04-09",19.65,20.08,19.57,19.98,2482800.0],["2015-04-10",20.03,20.13,19.76,19.86,2599800.0],["2015-04-13",19.85,20.07,19.81,19.92,1692500.0],["2015-04-14",20.52,21.58,20.43,21.38,9150100.0],["2015-04-15",21.17,21.45,20.85,21.37,3751400.0],["2015-04-16",21.31,21.61,21.2,21.61,3207900.0],["2015-04-17",21.46,21.52,21.21,21.46,3048700.0],["2015-04-20",21.62,21.93,21.61,21.85,2247500.0],["2015-04-21",21.79,21.94,21.69,21.7,1533300.0],["2015-04-22",21.72,22.0,21.39,21.97,2903000.0],["2015-04-23",21.76,21.94,21.55,21.69,2486200.0],["2015-04-24",22.19,22.24,21.93,22.17,2796100.0],["2015-04-27",22.18,22.33,21.84,21.87,1639200.0],["2015-04-28",21.86,22.4,21.76,22.35,3122800.0],["2015-04-29",22.25,22.5,22.13,22.34,2996500.0],["2015-04-30",22.24,22.29,21.23,21.3,3102800.0],["2015-05-01",21.34,21.55,21.16,21.29,3410600.0],["2015-05-04",21.91,22.14,21.3,21.62,7143500.0],["2015-05-05",21.56,21.67,21.01,21.08,2829100.0],["2015-05-06",21.16,21.23,20.67,21.09,2612000.0],["2015-05-07",21.11,21.51,20.92,21.43,2265100.0],["2015-05-08",21.71,22.14,21.65,22.06,3515600.0],["2015-05-11",22.02,22.29,21.9,22.06,1909600.0],["2015-05-12",21.96,22.16,21.66,22.03,1726300.0],["2015-05-13",22.0,22.1,21.88,22.02,2211100.0],["2015-05-14",22.06,22.4,21.89,22.33,1781100.0],["2015-05-15",22.29,22.52,22.18,22.5,1603900.0],["2015-05-18",22.5,22.93,22.36,22.85,2175800.0],["2015-05-19",22.88,23.02,22.69,22.91,1701400.0],["2015-05-20",23.06,23.31,22.8,23.09,2968800.0],["2015-05-21",23.04,23.22,22.82,23.14,1449100.0],["2015-05-22",23.03,23.33,22.95,23.24,1594800.0],["2015-05-26",23.3,23.39,22.96,23.16,2056200.0],["2015-05-27",23.45,23.95,23.24,23.76,3569900.0],["2015-05-28",23.68,24.07,23.58,24.05,3567500.0],["2015-05-29",24.01,24.55,23.89,24.12,4741000.0],["2015-06-01",24.24,24.38,23.73,24.05,2911400.0],["2015-06-02",24.0,24.42,23.8,24.2,3274800.0],["2015-06-03",24.57,24.75,24.25,24.44,6280400.0],["2015-06-04",25.37,25.49,24.52,24.64,6424700.0],["2015-06-05",24.97,25.18,24.63,25.0,4714200.0],["2015-06-08",24.91,25.0,24.2,24.63,4405200.0],["2015-06-09",24.68,24.86,24.29,24.65,1951600.0],["2015-06-10",24.72,25.3,24.66,25.19,4030200.0],["2015-06-11",25.28,25.6,25.18,25.49,3443300.0],["2015-06-12",25.33,25.75,25.3,25.64,3051500.0],["2015-06-15",25.46,26.0,25.3,25.9,3348900.0],["2015-06-16",25.83,25.95,25.45,25.61,2887300.0],["2015-06-17",25.67,26.13,25.6,26.03,2974100.0],["2015-06-18",26.02,26.2,25.94,25.97,2686200.0],["2015-06-19",26.0,26.0,25.49,25.66,2763300.0],["2015-06-22",25.45,25.82,25.32,25.48,2744400.0],["2015-06-23",25.58,25.59,25.21,25.41,2229800.0],["2015-06-24",25.28,25.38,24.97,25.04,1541000.0],["2015-06-25",25.18,25.24,24.98,25.07,1886700.0],["2015-06-26",25.06,25.07,24.06,24.37,4160800.0],["2015-06-29",23.98,24.25,23.6,23.69,2363900.0],["2015-06-30",23.85,23.94,23.37,23.68,2422100.0],["2015-07-01",24.03,24.45,23.9,24.39,4287100.0],["2015-07-02",24.39,24.54,23.95,24.08,2118500.0],["2015-07-06",23.92,24.36,23.79,23.94,2217600.0],["2015-07-07",23.94,23.94,23.25,23.84,2350100.0],["2015-07-08",23.58,23.6,23.1,23.22,3199300.0],["2015-07-09",23.58,23.73,23.16,23.27,2558400.0],["2015-07-10",23.75,23.98,23.53,23.8,1877300.0],["2015-07-13",23.92,24.35,23.88,24.29,2820400.0],["2015-07-14",24.26,24.61,24.19,24.49,2008800.0],["2015-07-15",24.48,24.72,24.2,24.32,1846800.0],["2015-07-16",24.56,25.36,24.56,25.27,3052900.0],["2015-07-17",25.58,26.1,25.37,25.59,4061400.0],["2015-07-20",25.56,25.59,24.87,24.95,1857200.0],["2015-07-21",25.0,25.57,25.0,25.53,2730500.0],["2015-07-22",25.64,25.64,25.04,25.14,2145200.0],["2015-07-23",25.41,25.77,25.17,25.59,3690600.0],["2015-07-24",26.14,26.5,25.72,25.77,2634400.0],["2015-07-27",25.45,25.67,24.82,25.02,2618400.0],["2015-07-28",25.15,25.29,24.9,25.01,2066900.0],["2015-07-29",24.87,25.0,24.46,24.86,1782400.0],["2015-07-30",24.52,25.22,24.36,25.1,2205400.0],["2015-07-31",25.22,25.69,25.07,25.45,2884600.0],["2015-08-03",25.39,25.49,24.81,24.96,2132800.0],["2015-08-04",24.99,24.99,24.61,24.66,1928000.0],["2015-08-05",24.83,25.19,24.63,24.67,2680800.0],["2015-08-06",24.74,24.84,23.8,23.92,2804700.0],["2015-08-07",23.68,23.74,23.41,23.54,3499500.0],["2015-08-10",23.69,23.72,23.37,23.6,5984400.0],["2015-08-11",23.31,23.53,22.74,22.75,4597700.0],["2015-08-12",22.81,23.8,22.73,23.57,4180800.0],["2015-08-13",23.81,24.27,23.68,23.71,2378500.0],["2015-08-14",23.45,23.66,23.25,23.56,1356200.0],["2015-08-17",23.25,24.28,23.23,24.26,1942700.0],["2015-08-18",24.08,24.21,23.58,23.63,2304500.0],["2015-08-19",23.55,23.99,23.15,23.24,2189100.0],["2015-08-20",23.0,23.22,21.51,21.62,4739700.0],["2015-08-21",21.23,22.25,20.99,21.68,2996600.0],["2015-08-24",20.02,21.69,17.97,20.56,3835100.0],["2015-08-25",21.32,21.32,20.39,20.4,2594000.0],["2015-08-26",21.28,22.42,21.13,22.33,4894900.0],["2015-08-27",22.51,22.67,21.93,22.57,2526800.0],["2015-08-28",22.52,22.87,22.41,22.86,2246100.0],["2015-08-31",22.6,22.68,22.15,22.36,2304000.0],["2015-09-01",21.79,22.36,21.79,22.0,2201000.0],["2015-09-02",22.42,22.51,21.87,22.49,3569900.0],["2015-09-03",21.51,23.29,20.76,22.98,11301200.0],["2015-09-04",22.47,23.04,22.37,22.51,4021900.0],["2015-09-08",22.93,22.99,22.59,22.94,3555300.0],["2015-09-09",23.58,23.84,22.68,22.71,5099300.0],["2015-09-10",22.81,22.84,22.35,22.52,3039100.0],["2015-09-11",22.21,22.36,21.64,22.02,3510700.0],["2015-09-14",22.17,22.25,21.89,21.91,1980500.0],["2015-09-15",21.94,22.53,21.93,22.4,2322900.0],["2015-09-16",22.35,22.75,22.26,22.69,3015800.0],["2015-09-17",22.71,23.18,22.42,22.82,5402700.0],["2015-09-18",22.35,22.68,22.01,22.13,3339900.0],["2015-09-21",21.85,22.63,21.85,22.21,1935600.0],["2015-09-22",21.88,21.98,21.35,21.59,2867600.0],["2015-09-23",21.66,21.86,21.24,21.36,2859600.0],["2015-09-24",21.13,21.19,20.68,20.94,3119400.0],["2015-09-25",21.21,21.25,20.53,20.69,3138800.0],["2015-09-28",20.62,20.91,20.2,20.3,3145700.0],["2015-09-29",20.34,20.65,20.03,20.19,2852800.0],["2015-09-30",20.55,20.8,20.32,20.72,2755500.0],["2015-10-01",20.75,21.15,20.62,21.07,2781800.0],["2015-10-02",20.78,22.03,20.57,22.0,3127400.0],["2015-10-05",22.12,22.65,22.03,22.56,2925700.0],["2015-10-06",22.51,22.8,22.32,22.48,2006300.0],["2015-10-07",22.65,22.89,21.91,22.71,2392400.0],["2015-10-08",22.71,22.91,22.2,22.7,1863100.0],["2015-10-09",22.62,22.86,22.41,22.75,2192200.0],["2015-10-12",22.76,22.81,22.35,22.59,1262800.0],["2015-10-13",22.42,22.67,21.82,21.83,2366500.0],["2015-10-14",21.85,22.54,21.83,22.34,2622800.0],["2015-10-15",22.4,23.06,22.31,23.03,2163300.0],["2015-10-16",23.06,23.1,22.67,22.92,1429800.0],["2015-10-19",22.82,23.11,22.59,23.0,1684100.0],["2015-10-20",22.92,23.39,22.92,23.3,2264300.0],["2015-10-21",23.34,23.48,22.96,22.97,1979100.0],["2015-10-22",23.15,23.8,23.15,23.53,2003500.0],["2015-10-23",23.76,23.8,23.37,23.53,1730800.0],["2015-10-26",23.78,24.63,23.74,24.6,4675200.0],["2015-10-27",23.2,23.56,22.79,23.1,6514500.0],["2015-10-28",23.3,24.18,23.05,24.16,3774800.0],["2015-10-29",24.0,24.05,23.45,23.9,2460900.0],["2015-10-30",23.89,24.22,23.67,24.14,2361400.0],["2015-11-02",24.16,24.55,24.15,24.43,1451500.0],["2015-11-03",24.47,24.87,24.4,24.55,2163200.0],["2015-11-04",24.59,24.76,24.32,24.56,2475600.0],["2015-11-05",24.5,24.69,24.06,24.49,2068500.0],["2015-11-06",24.42,24.96,24.21,24.9,1950200.0],["2015-11-09",24.84,24.9,24.16,24.43,2040700.0],["2015-11-10",24.24,24.43,23.67,23.74,2457100.0],["2015-11-11",23.9,24.06,23.66,23.75,1943400.0],["2015-11-12",23.54,23.95,23.34,23.72,2110700.0],["2015-11-13",23.55,23.97,23.33,23.87,2210400.0],["2015-11-16",23.7,24.24,23.55,24.18,2450800.0],["2015-11-17",24.2,24.46,23.98,24.13,1826900.0],["2015-11-18",24.14,24.31,23.81,24.29,2063000.0],["2015-11-19",24.3,24.38,23.89,23.98,1626500.0],["2015-11-20",24.14,24.64,24.02,24.61,2074500.0],["2015-11-23",24.65,25.19,24.55,24.89,1804900.0],["2015-11-24",24.76,25.3,24.68,25.21,1729900.0],["2015-11-25",25.22,25.39,25.08,25.19,1096100.0],["2015-11-27",25.25,25.38,25.12,25.3,527700.0],["2015-11-30",25.38,25.46,24.92,25.04,1265000.0],["2015-12-01",25.09,25.31,24.74,25.09,1503100.0],["2015-12-02",25.04,25.18,24.66,24.76,1725000.0],["2015-12-03",24.9,25.0,24.33,24.47,1852200.0],["2015-12-04",24.55,25.22,24.47,25.05,2780700.0],["2015-12-07",24.98,25.06,24.54,24.66,2253600.0],["2015-12-08",24.31,24.54,24.06,24.35,3183800.0],["2015-12-09",24.28,24.37,23.64,24.11,4160100.0],["2015-12-10",20.31,21.02,19.76,20.04,25476000.0],["2015-12-11",19.93,20.73,19.39,19.81,9055600.0],["2015-12-14",19.78,19.87,19.2,19.28,6780600.0],["2015-12-15",19.42,19.53,19.2,19.35,3281500.0],["2015-12-16",19.49,19.61,18.98,19.3,4179600.0],["2015-12-17",19.46,19.89,19.45,19.74,4651300.0],["2015-12-18",19.66,19.85,19.5,19.8,6168500.0],["2015-12-21",19.96,20.33,19.85,20.32,5493400.0],["2015-12-22",20.32,20.41,20.08,20.4,2108600.0],["2015-12-23",20.47,20.75,20.44,20.67,1939400.0],["2015-12-24",20.62,20.83,20.58,20.7,1174200.0],["2015-12-28",20.67,20.93,20.52,20.91,1970200.0],["2015-12-29",20.99,21.38,20.95,21.21,2284900.0],["2015-12-30",21.15,21.34,20.88,20.92,1510400.0],["2015-12-31",20.86,21.09,20.68,20.69,1532300.0],["2016-01-04",20.19,20.36,19.75,20.24,3919300.0],["2016-01-05",20.24,20.37,19.91,20.05,3200400.0],["2016-01-06",19.74,19.89,19.27,19.52,3456300.0],["2016-01-07",19.13,19.18,18.43,18.62,4180700.0],["2016-01-08",18.8,18.82,18.1,18.17,3222100.0],["2016-01-11",18.33,18.64,17.97,18.16,2033300.0],["2016-01-12",18.73,19.39,18.14,18.57,3660200.0],["2016-01-13",18.57,18.95,18.16,18.34,2650000.0],["2016-01-14",18.38,18.56,18.01,18.33,2383400.0],["2016-01-15",17.77,18.23,17.66,18.02,2840000.0],["2016-01-19",18.25,18.38,17.46,17.59,2740200.0],["2016-01-20",17.28,17.57,16.63,17.34,3794000.0],["2016-01-21",17.5,17.89,17.3,17.45,2941500.0],["2016-01-22",17.77,18.23,17.52,17.99,2289700.0],["2016-01-25",17.92,18.02,17.57,17.6,1538800.0],["2016-01-26",17.75,18.12,17.53,18.04,2985600.0],["2016-01-27",17.77,18.26,17.62,17.8,1981900.0],["2016-01-28",17.99,18.1,17.24,17.28,2603300.0],["2016-01-29",17.42,17.81,17.41,17.77,3999200.0],["2016-02-01",17.7,18.02,17.35,17.94,2773900.0],["2016-02-02",17.76,18.43,17.64,17.77,3246000.0],["2016-02-03",18.35,18.61,18.16,18.59,3123900.0],["2016-02-04",18.5,19.34,18.46,19.17,3257700.0],["2016-02-05",19.29,19.52,18.58,18.62,3192000.0],["2016-02-08",18.34,18.51,17.34,17.66,3206700.0],["2016-02-09",17.42,17.98,17.23,17.79,3694900.0],["2016-02-10",17.86,18.26,17.31,17.59,3200800.0],["2016-02-11",17.28,17.73,17.15,17.5,2361100.0],["2016-02-12",17.82,18.37,17.48,18.28,2661700.0],["2016-02-16",18.56,19.34,18.47,19.29,2816400.0],["2016-02-17",19.41,19.81,19.36,19.52,2367700.0],["2016-02-18",19.5,19.72,19.1,19.38,2253800.0],["2016-02-19",19.32,19.62,19.18,19.57,1391400.0],["2016-02-22",19.98,20.16,19.85,20.02,2148700.0],["2016-02-23",20.01,20.16,19.8,19.89,2317600.0],["2016-02-24",19.65,20.71,19.47,20.66,2946100.0],["2016-02-25",20.73,20.95,20.21,20.71,2111300.0],["2016-02-26",20.81,21.12,20.57,20.75,3332100.0],["2016-02-29",20.75,20.84,20.45,20.5,3296900.0],["2016-03-01",20.77,21.14,20.64,21.0,3628000.0],["2016-03-02",20.99,21.08,20.04,20.71,7050300.0],["2016-03-03",16.95,17.5,16.32,16.99,30135300.0],["2016-03-04",17.17,17.39,16.77,17.28,8368600.0],["2016-03-07",17.12,17.25,16.87,16.96,4150500.0],["2016-03-08",16.95,16.97,16.56,16.63,5234600.0],["2016-03-09",16.75,17.45,16.67,17.45,5141500.0],["2016-03-10",17.45,17.8,16.98,17.13,3965200.0],["2016-03-11",17.4,17.68,17.29,17.55,3191700.0],["2016-03-14",17.47,17.71,17.38,17.55,2263300.0],["2016-03-15",17.38,17.42,16.81,16.93,3661700.0],["2016-03-16",16.93,17.36,16.81,17.28,2730300.0],["2016-03-17",17.28,18.02,17.14,18.01,3613200.0],["2016-03-18",18.09,18.44,17.83,18.21,4328700.0],["2016-03-21",17.96,18.41,17.91,18.21,2436900.0],["2016-03-22",18.23,19.0,18.1,18.91,4691300.0],["2016-03-23",18.78,18.87,18.27,18.31,3060200.0],["2016-03-24",18.2,18.73,18.01,18.57,2203500.0],["2016-03-28",18.57,18.58,18.19,18.28,1835800.0],["2016-03-29",18.25,18.93,18.15,18.87,2583800.0],["2016-03-30",18.96,19.2,18.66,18.76,2277000.0],["2016-03-31",18.73,19.07,18.68,19.02,1935700.0],["2016-04-01",18.76,19.07,18.7,18.85,1653900.0],["2016-04-04",18.86,18.94,18.55,18.65,1715400.0],["2016-04-05",18.46,18.58,18.32,18.33,1521400.0],["2016-04-06",18.42,18.67,18.28,18.64,1853000.0],["2016-04-07",18.48,18.53,17.66,17.71,4287600.0],["2016-04-08",17.85,18.27,17.83,18.21,3351800.0],["2016-04-11",18.24,18.37,17.89,17.9,2056700.0],["2016-04-12",17.7,17.76,17.35,17.47,4083800.0],["2016-04-13",17.61,18.14,17.61,17.96,2453000.0],["2016-04-14",17.98,18.1,17.71,17.94,2382600.0],["2016-04-15",17.86,18.0,17.54,17.8,2449100.0],["2016-04-18",17.72,18.06,17.57,17.8,1846600.0],["2016-04-19",17.86,17.86,17.26,17.27,2669900.0],["2016-04-20",17.21,17.31,16.9,17.09,5937900.0],["2016-04-21",17.06,17.22,16.62,16.67,6542000.0],["2016-04-22",16.74,17.23,16.71,17.1,3069700.0],["2016-04-25",17.01,17.17,16.73,16.89,2340500.0],["2016-04-26",16.95,17.36,16.89,17.35,2346400.0],["2016-04-27",17.0,17.44,17.0,17.4,1894900.0],["2016-04-28",16.95,17.14,16.57,16.63,4292900.0],["2016-04-29",16.71,16.86,16.5,16.83,3483100.0],["2016-05-02",16.82,17.01,16.65,16.81,2396100.0],["2016-05-03",16.67,16.71,16.38,16.49,2370000.0],["2016-05-04",16.5,16.64,16.05,16.06,2677700.0],["2016-05-05",16.14,16.31,16.0,16.02,2673000.0],["2016-05-06",15.97,16.29,15.73,16.26,2227900.0],["2016-05-09",16.29,16.35,16.01,16.16,2141000.0],["2016-05-10",16.15,16.4,16.03,16.15,3188300.0],["2016-05-11",16.16,16.3,16.1,16.24,2564600.0],["2016-05-12",16.29,16.37,15.76,15.83,2008300.0],["2016-05-13",15.74,16.05,15.62,15.73,2212800.0],["2016-05-16",15.73,15.98,15.65,15.86,3206000.0],["2016-05-17",15.89,16.54,15.79,16.16,3461100.0],["2016-05-18",16.06,16.54,15.97,16.31,3918900.0],["2016-05-19",16.32,16.41,15.7,15.89,2898400.0],["2016-05-20",16.0,16.24,15.95,16.1,1825400.0],["2016-05-23",16.1,16.45,16.03,16.29,2777900.0],["2016-05-24",16.45,16.86,16.4,16.82,3300000.0],["2016-05-25",16.75,16.94,16.66,16.84,1816700.0],["2016-05-26",16.84,16.98,16.77,16.86,1975100.0],["2016-05-27",16.91,17.21,16.78,17.2,2748300.0],["2016-05-31",17.29,17.55,17.2,17.46,2743500.0],["2016-06-01",17.36,17.82,17.32,17.76,4355900.0],["2016-06-02",19.57,20.45,19.33,20.03,15379300.0],["2016-06-03",19.98,21.18,19.98,21.03,8487200.0],["2016-06-06",21.03,21.38,20.98,21.27,4167800.0],["2016-06-07",21.29,21.75,21.27,21.75,3590300.0],["2016-06-08",21.75,21.87,21.64,21.68,4277400.0],["2016-06-09",21.57,21.69,21.41,21.61,2900400.0],["2016-06-10",21.33,21.6,20.98,21.12,3387600.0],["2016-06-13",21.07,21.39,20.82,20.86,2691100.0],["2016-06-14",20.85,21.11,20.75,20.91,2246400.0],["2016-06-15",20.95,21.21,20.84,20.86,2964200.0],["2016-06-16",20.73,20.99,20.52,20.99,2734800.0],["2016-06-17",20.94,20.99,20.58,20.65,3199400.0],["2016-06-20",20.93,21.01,20.62,20.64,1605000.0],["2016-06-21",20.4,20.46,20.13,20.3,2484300.0],["2016-06-22",20.33,20.5,20.07,20.11,2210400.0],["2016-06-23",20.24,20.59,20.19,20.59,2435700.0],["2016-06-24",19.5,19.79,19.08,19.11,6179700.0],["2016-06-27",19.04,19.04,17.86,17.95,4341000.0],["2016-06-28",18.24,18.41,17.7,18.34,4967300.0],["2016-06-29",18.52,18.72,18.04,18.64,4625200.0],["2016-06-30",18.66,18.84,18.48,18.75,2936300.0],["2016-07-01",18.75,19.05,18.28,18.47,2104400.0],["2016-07-05",18.26,18.36,17.9,18.0,2465100.0],["2016-07-06",17.89,18.15,17.59,18.09,3296100.0],["2016-07-07",18.23,18.5,18.15,18.37,2326800.0],["2016-07-08",18.56,19.16,18.56,19.09,3404500.0],["2016-07-11",19.19,19.42,19.02,19.39,2525500.0],["2016-07-12",19.56,20.01,19.45,19.95,3638400.0],["2016-07-13",20.17,20.22,19.58,19.68,3727800.0],["2016-07-14",19.92,19.98,19.48,19.48,2083000.0],["2016-07-15",19.57,20.2,19.35,20.0,5454900.0],["2016-07-18",20.05,20.25,19.98,20.17,2270500.0],["2016-07-19",20.21,20.33,19.94,20.01,1769400.0],["2016-07-20",20.11,20.29,20.0,20.26,1415900.0],["2016-07-21",20.15,20.27,19.89,19.94,1554600.0],["2016-07-22",19.93,20.11,19.7,20.08,1386700.0],["2016-07-25",20.15,20.47,19.97,20.31,1661800.0],["2016-07-26",20.32,20.68,20.32,20.52,1725700.0],["2016-07-27",20.5,20.79,20.15,20.41,1855400.0],["2016-07-28",18.84,19.39,18.5,19.39,9424800.0],["2016-07-29",19.42,19.52,18.9,19.19,3445300.0],["2016-08-01",19.2,19.44,19.17,19.24,1688000.0],["2016-08-02",19.29,19.29,18.72,18.76,2701300.0],["2016-08-03",18.86,19.55,18.86,19.53,2757400.0],["2016-08-04",19.49,19.84,19.49,19.71,2453900.0],["2016-08-05",19.85,20.36,19.79,20.22,1961100.0],["2016-08-08",20.32,20.41,19.9,19.98,1208600.0],["2016-08-09",20.19,20.41,20.07,20.28,1925400.0],["2016-08-10",20.45,20.64,20.09,20.5,1980300.0],["2016-08-11",20.54,20.74,20.38,20.6,1855700.0],["2016-08-12",20.57,20.88,20.5,20.81,2385300.0],["2016-08-15",20.84,21.48,20.74,21.32,3205100.0],["2016-08-16",21.27,22.16,21.21,21.88,4850300.0],["2016-08-17",21.81,21.83,21.18,21.26,3396300.0],["2016-08-18",21.19,21.59,21.01,21.5,1813100.0],["2016-08-19",21.45,21.7,21.39,21.58,1875400.0],["2016-08-22",21.55,21.9,21.5,21.87,2412800.0],["2016-08-23",22.0,22.07,21.88,21.93,2267800.0],["2016-08-24",21.96,22.21,21.82,21.88,1719800.0],["2016-08-25",21.79,21.87,21.26,21.8,1939200.0],["2016-08-26",21.79,21.82,21.41,21.64,1748400.0],["2016-08-29",21.67,21.73,21.55,21.67,1957900.0],["2016-08-30",21.7,21.99,21.58,21.73,1658400.0],["2016-08-31",21.74,21.85,21.27,21.45,4494100.0],["2016-09-01",22.32,23.6,22.25,23.17,12256600.0],["2016-09-02",22.93,23.15,22.29,22.89,4303200.0],["2016-09-06",22.87,23.15,22.82,22.98,2406500.0],["2016-09-07",23.5,23.5,22.66,22.75,2434800.0],["2016-09-08",22.75,22.81,22.05,22.18,3180700.0],["2016-09-09",22.26,22.54,21.61,21.66,5730100.0],["2016-09-12",21.42,21.92,21.35,21.84,3194000.0],["2016-09-13",21.66,21.97,21.17,21.29,2887900.0],["2016-09-14",21.3,21.48,20.95,21.08,2318300.0],["2016-09-15",21.1,21.26,20.97,21.16,2727500.0],["2016-09-16",21.17,21.28,20.82,21.24,3780900.0],["2016-09-19",21.44,22.05,21.37,21.77,2774300.0],["2016-09-20",21.72,21.87,21.45,21.46,1505000.0],["2016-09-21",21.37,21.9,21.37,21.83,2306600.0],["2016-09-22",22.05,22.35,21.98,22.26,2275800.0],["2016-09-23",22.15,22.39,22.1,22.16,2048700.0],["2016-09-26",21.96,22.2,21.82,22.03,1529400.0],["2016-09-27",21.98,22.66,21.87,22.65,2288300.0],["2016-09-28",22.65,22.86,22.36,22.41,2318800.0],["2016-09-29",22.37,22.4,21.94,21.95,1708400.0],["2016-09-30",21.96,22.15,21.51,21.8,2881100.0],["2016-10-03",21.71,21.81,21.22,21.3,2426900.0],["2016-10-04",21.37,21.57,21.03,21.19,2588800.0],["2016-10-05",21.38,22.41,21.29,21.95,2839000.0],["2016-10-06",22.03,23.09,21.94,22.67,3463900.0],["2016-10-07",22.64,22.79,22.17,22.33,2374700.0],["2016-10-10",22.5,22.64,22.3,22.32,1760300.0],["2016-10-11",22.28,22.28,21.38,21.42,2970900.0],["2016-10-12",21.04,21.18,20.45,20.96,5482700.0],["2016-10-13",20.67,20.86,20.33,20.84,2339900.0],["2016-10-14",20.95,21.33,20.62,20.8,3344600.0],["2016-10-17",20.72,20.87,20.21,20.21,2190200.0],["2016-10-18",20.53,20.57,20.16,20.34,1580700.0],["2016-10-19",20.3,20.73,20.22,20.65,1173500.0],["2016-10-20",20.44,20.45,19.88,20.12,4658800.0],["2016-10-21",20.0,20.03,19.69,19.93,3189500.0],["2016-10-24",20.15,20.23,19.95,20.05,1496600.0],["2016-10-25",20.04,20.07,19.66,19.89,1533000.0],["2016-10-26",20.21,20.67,20.01,20.39,2241600.0],["2016-10-27",20.46,20.46,19.48,19.55,3624600.0],["2016-10-28",19.52,20.0,19.4,19.51,2371200.0],["2016-10-31",19.54,19.67,19.3,19.38,2608800.0],["2016-11-01",19.46,19.47,18.94,19.21,2710700.0],["2016-11-02",19.44,19.92,19.16,19.34,2969200.0],["2016-11-03",19.37,19.5,19.12,19.27,1699500.0],["2016-11-04",19.2,19.55,19.04,19.25,1711400.0],["2016-11-07",19.67,20.53,19.66,20.34,3282200.0],["2016-11-08",20.25,20.88,20.1,20.51,1944800.0],["2016-11-09",19.92,20.98,19.8,20.9,2395400.0],["2016-11-10",21.09,21.6,20.65,21.18,2483700.0],["2016-11-11",21.05,21.78,20.9,21.74,2779800.0],["2016-11-14",22.27,22.75,22.06,22.5,3542600.0],["2016-11-15",22.42,22.82,22.23,22.64,2101800.0],["2016-11-16",22.33,22.81,22.33,22.53,2147900.0],["2016-11-17",22.18,22.28,21.77,21.96,2571900.0],["2016-11-18",22.16,22.19,21.81,21.93,1638700.0],["2016-11-21",22.01,22.25,21.84,21.95,1197600.0],["2016-11-22",21.94,21.99,21.64,21.95,1718600.0],["2016-11-23",21.92,22.31,21.84,22.28,1477600.0],["2016-11-25",22.46,22.5,22.24,22.45,557300.0],["2016-11-28",22.22,22.28,21.41,21.43,2704700.0],["2016-11-29",21.51,21.96,21.45,21.66,2773800.0],["2016-11-30",21.87,21.91,21.44,21.45,2376700.0],["2016-12-01",21.36,21.66,20.67,20.75,1960500.0],["2016-12-02",20.67,20.71,20.25,20.45,3777400.0],["2016-12-05",20.8,21.34,20.65,21.16,2587000.0],["2016-12-06",21.25,21.28,20.92,21.0,4877300.0],["2016-12-07",21.05,21.65,20.94,21.6,3099900.0],["2016-12-08",23.13,24.99,22.78,24.87,15178500.0],["2016-12-09",24.98,25.18,24.36,24.67,5669200.0],["2016-12-12",24.64,24.75,23.73,23.99,4108200.0],["2016-12-13",24.03,24.36,23.71,23.9,3996600.0],["2016-12-14",23.91,24.2,23.6,23.69,2482500.0],["2016-12-15",23.71,24.31,23.71,23.78,3713300.0],["2016-12-16",23.81,23.93,23.22,23.27,4550000.0],["2016-12-19",23.81,24.31,23.75,24.05,3906700.0],["2016-12-20",24.41,24.97,24.33,24.84,4635600.0],["2016-12-21",24.6,24.88,24.47,24.81,2894500.0],["2016-12-22",24.68,25.0,24.41,24.53,2315400.0],["2016-12-23",24.47,24.66,24.35,24.63,1110700.0],["2016-12-27",24.79,25.19,24.74,24.91,1736800.0],["2016-12-28",24.96,24.96,24.18,24.24,2061600.0],["2016-12-29",24.17,24.59,24.17,24.48,1526900.0],["2016-12-30",24.53,24.66,24.28,24.41,1747400.0],["2017-01-03",24.47,24.98,24.24,24.43,2384200.0],["2017-01-04",24.38,24.9,24.34,24.74,2021900.0],["2017-01-05",24.82,25.08,24.13,24.3,2325000.0],["2017-01-06",24.33,24.37,23.87,24.2,3230700.0],["2017-01-09",24.12,24.42,24.01,24.23,1927700.0],["2017-01-10",24.23,24.4,23.98,24.1,2232200.0],["2017-01-11",24.07,24.55,23.9,24.39,2748000.0],["2017-01-12",24.57,24.57,23.76,24.12,1689700.0],["2017-01-13",24.47,24.85,24.46,24.53,2413000.0],["2017-01-17",24.25,24.41,23.53,23.72,2409900.0],["2017-01-18",24.01,24.19,23.81,23.95,1711000.0],["2017-01-19",24.41,24.59,24.01,24.06,2181400.0],["2017-01-20",24.1,24.31,23.81,24.04,1244000.0],["2017-01-23",23.92,24.11,23.62,23.94,1544600.0],["2017-01-24",23.92,24.79,23.89,24.65,2349200.0],["2017-01-25",24.89,25.32,24.85,25.18,3883400.0],["2017-01-26",25.23,25.32,24.57,24.9,3602600.0],["2017-01-27",24.66,25.01,24.51,24.61,1470800.0],["2017-01-30",24.37,24.4,23.97,24.33,1578500.0],["2017-01-31",24.07,24.38,23.93,24.34,2104600.0],["2017-02-01",24.57,24.63,24.0,24.08,1646000.0],["2017-02-02",24.08,24.57,23.75,24.46,2241600.0],["2017-02-03",24.64,24.73,24.42,24.57,1306500.0],["2017-02-06",24.39,24.4,24.08,24.12,1252800.0],["2017-02-07",24.21,24.38,23.95,24.06,1584300.0],["2017-02-08",24.03,24.22,23.66,24.22,1864000.0],["2017-02-09",24.22,24.78,24.16,24.38,2661900.0],["2017-02-10",24.83,25.06,24.62,24.98,2337500.0],["2017-02-13",25.25,25.72,25.1,25.54,3529900.0],["2017-02-14",25.47,25.79,25.33,25.63,1202300.0],["2017-02-15",25.48,25.63,25.11,25.37,2047700.0],["2017-02-16",25.69,25.8,25.35,25.45,3014000.0],["2017-02-17",25.42,25.75,25.15,25.6,1820900.0],["2017-02-21",25.81,26.04,25.65,25.9,2461500.0],["2017-02-22",25.84,26.0,25.62,25.81,1860600.0],["2017-02-23",25.89,25.93,25.16,25.69,2295600.0],["2017-02-24",25.22,25.77,25.17,25.75,1225000.0],["2017-02-27",25.89,26.49,25.64,26.29,4674700.0],["2017-02-28",26.36,26.63,26.18,26.34,3892200.0],["2017-03-01",26.78,26.84,26.14,26.41,2333700.0],["2017-03-02",26.29,26.59,26.11,26.39,2850700.0],["2017-03-03",25.89,26.24,25.64,26.1,3588800.0],["2017-03-06",25.96,26.12,25.61,25.8,2482500.0],["2017-03-07",25.87,26.26,25.64,26.17,4391300.0],["2017-03-08",24.86,25.14,23.52,23.97,16723500.0],["2017-03-09",24.09,24.09,23.41,23.69,8366500.0],["2017-03-10",23.66,23.9,23.42,23.66,5027500.0],["2017-03-13",23.66,23.72,23.09,23.27,4875800.0],["2017-03-14",23.05,23.24,22.73,22.85,5517500.0],["2017-03-15",22.87,23.81,22.85,23.74,5485800.0],["2017-03-16",23.41,23.88,23.41,23.58,2983300.0],["2017-03-17",23.76,23.85,23.53,23.78,3484300.0],["2017-03-20",23.79,23.9,23.56,23.74,2043600.0],["2017-03-21",23.93,24.38,23.52,23.53,3400200.0],["2017-03-22",23.44,23.8,23.18,23.76,2323400.0],["2017-03-23",23.62,23.87,23.46,23.64,2906900.0],["2017-03-24",23.49,23.79,23.46,23.61,1857300.0],["2017-03-27",23.25,23.71,23.12,23.67,2116400.0],["2017-03-28",23.6,23.79,23.49,23.51,1991000.0],["2017-03-29",23.53,23.56,23.21,23.33,1833200.0],["2017-03-30",23.37,23.82,23.34,23.73,1979800.0],["2017-03-31",23.63,23.81,23.46,23.61,1926800.0],["2017-04-03",23.6,23.81,22.94,23.07,2189300.0],["2017-04-04",22.96,23.22,22.63,22.76,2512600.0],["2017-04-05",22.9,22.91,21.86,22.0,3264700.0],["2017-04-06",21.98,22.4,21.95,22.07,3320900.0],["2017-04-07",22.0,22.26,21.93,21.96,2680300.0],["2017-04-10",21.9,22.1,21.72,21.93,3155700.0],["2017-04-11",21.91,22.12,21.69,21.84,2571500.0],["2017-04-12",21.86,21.89,21.43,21.6,1624100.0],["2017-04-13",21.72,22.22,21.65,21.66,2864500.0],["2017-04-17",21.66,21.92,21.55,21.84,1990200.0],["2017-04-18",21.7,22.27,21.55,22.17,3200400.0],["2017-04-19",22.36,22.36,21.67,21.71,4188900.0],["2017-04-20",21.81,22.02,21.67,21.88,2330700.0],["2017-04-21",21.77,22.13,21.74,21.77,1801700.0],["2017-04-24",22.11,22.5,21.86,22.45,5160800.0],["2017-04-25",22.6,23.23,22.57,23.08,4126900.0],["2017-04-26",23.17,23.37,22.89,23.14,2602700.0],["2017-04-27",23.25,23.44,23.11,23.15,1444100.0],["2017-04-28",23.21,23.21,22.85,22.91,2048700.0],["2017-05-01",22.96,23.02,22.78,22.91,1598800.0],["2017-05-02",22.9,22.99,22.52,22.69,1672100.0],["2017-05-03",22.58,22.89,22.47,22.67,2723100.0],["2017-05-04",22.79,22.96,22.48,22.79,2408100.0],["2017-05-05",23.0,23.07,22.74,23.06,1171700.0],["2017-05-08",23.07,23.16,22.89,23.12,1126400.0],["2017-05-09",23.19,23.55,23.14,23.48,1581200.0],["2017-05-10",23.37,23.74,23.3,23.64,2470700.0],["2017-05-11",23.55,23.69,23.26,23.54,1266400.0],["2017-05-12",23.52,23.76,23.18,23.64,1535500.0],["2017-05-15",23.7,24.09,23.67,24.09,2267400.0],["2017-05-16",24.19,24.25,23.91,24.22,2361100.0],["2017-05-17",24.22,24.22,22.98,23.03,3049600.0],["2017-05-18",22.75,22.93,22.35,22.68,3565800.0],["2017-05-19",22.79,23.1,22.66,22.95,1681700.0],["2017-05-22",23.84,24.65,23.56,24.42,4610400.0],["2017-05-23",24.5,24.63,24.26,24.35,2444800.0],["2017-05-24",23.39,23.63,22.98,23.33,4739500.0],["2017-05-25",23.43,23.51,23.0,23.29,3008200.0],["2017-05-26",23.26,23.87,23.14,23.8,2715400.0],["2017-05-30",23.8,23.92,23.45,23.59,4447200.0],["2017-05-31",23.71,23.91,23.15,23.48,7665300.0],["2017-06-01",26.29,27.98,26.2,27.19,21997700.0],["2017-06-02",27.0,27.69,26.98,27.5,8739700.0],["2017-06-05",27.42,27.5,26.66,26.8,7050900.0],["2017-06-06",26.67,27.29,26.52,26.56,6952100.0],["2017-06-07",26.62,26.75,26.35,26.6,3901400.0],["2017-06-08",26.6,26.7,26.25,26.25,4512800.0],["2017-06-09",26.3,26.45,25.09,25.37,5697700.0],["2017-06-12",25.18,25.88,24.83,25.39,5233700.0],["2017-06-13",25.6,25.99,25.52,25.75,2501800.0],["2017-06-14",25.93,25.94,25.23,25.44,2305900.0],["2017-06-15",25.04,25.68,25.01,25.6,1809700.0],["2017-06-16",25.49,25.72,25.34,25.43,2698900.0],["2017-06-19",25.54,25.92,25.5,25.92,2103200.0],["2017-06-20",25.83,25.9,25.45,25.46,1591300.0],["2017-06-21",25.31,25.63,25.18,25.52,1883300.0],["2017-06-22",25.6,26.09,25.42,25.94,5582700.0],["2017-06-23",25.99,26.53,25.75,26.42,3376200.0],["2017-06-26",26.51,26.71,25.97,26.16,2437600.0],["2017-06-27",26.1,26.21,25.77,25.77,2150200.0],["2017-06-28",25.91,26.4,25.75,26.3,2040900.0],["2017-06-29",26.04,26.36,25.13,25.41,5316600.0],["2017-06-30",25.47,25.65,25.01,25.02,2906800.0],["2017-07-03",25.26,25.41,25.0,25.19,992600.0],["2017-07-05",25.19,25.28,24.87,25.19,1526500.0],["2017-07-06",24.87,25.29,24.65,24.94,1979600.0],["2017-07-07",24.99,25.63,24.98,25.58,2209800.0],["2017-07-10",25.73,26.04,25.62,25.87,2458900.0],["2017-07-11",25.87,26.0,25.71,25.9,1665400.0],["2017-07-12",26.1,26.26,25.86,25.98,1920800.0],["2017-07-13",26.2,26.28,25.78,25.8,1717000.0],["2017-07-14",25.69,26.0,25.45,25.67,2015000.0],["2017-07-17",25.7,25.72,25.26,25.36,1807300.0],["2017-07-18",25.11,25.21,24.78,24.97,2790800.0],["2017-07-19",25.11,25.71,25.1,25.58,1878500.0],["2017-07-20",25.75,25.87,25.28,25.84,1972700.0],["2017-07-21",25.86,26.11,25.71,26.1,1727000.0],["2017-07-24",26.1,26.52,26.0,26.51,1811400.0],["2017-07-25",26.6,26.81,26.38,26.8,1980000.0],["2017-07-26",26.83,26.92,26.0,26.06,2268100.0],["2017-07-27",26.24,26.36,25.31,25.61,2891600.0],["2017-07-28",25.42,25.75,25.17,25.43,1806300.0],["2017-07-31",25.54,25.85,25.47,25.75,2653300.0],["2017-08-01",25.96,26.32,25.64,25.99,1857000.0],["2017-08-02",26.07,26.07,25.64,25.81,2311700.0],["2017-08-03",25.9,26.06,25.52,25.64,1916700.0],["2017-08-04",25.55,25.65,24.78,24.85,3026400.0],["2017-08-07",24.87,25.22,24.84,25.18,1533100.0],["2017-08-08",25.15,25.62,25.08,25.41,2828700.0],["2017-08-09",25.23,25.45,24.87,24.94,3183800.0],["2017-08-10",24.68,24.81,23.98,23.99,3813300.0],["2017-08-11",23.96,24.28,23.9,24.17,2548100.0],["2017-08-14",24.38,24.7,24.3,24.68,1959100.0],["2017-08-15",24.65,24.65,24.3,24.32,1413600.0],["2017-08-16",24.36,24.49,24.06,24.12,1269400.0],["2017-08-17",23.93,24.25,23.5,23.51,2312800.0],["2017-08-18",23.32,23.63,23.3,23.37,1884300.0],["2017-08-21",23.35,23.49,23.1,23.14,1879100.0],["2017-08-22",23.27,23.47,23.14,23.47,1398900.0],["2017-08-23",23.31,24.02,23.12,23.95,4355800.0],["2017-08-24",24.24,24.36,23.6,23.71,3265100.0],["2017-08-25",23.82,24.03,23.61,23.87,1718600.0],["2017-08-28",24.08,24.14,23.61,23.74,2428800.0],["2017-08-29",23.5,23.92,23.31,23.87,2263900.0],["2017-08-30",24.54,24.78,24.12,24.27,8447700.0],["2017-08-31",22.16,22.67,21.35,21.61,27227100.0],["2017-09-01",21.8,22.1,21.51,22.06,7708500.0],["2017-09-05",21.89,22.0,21.54,21.7,5335200.0],["2017-09-06",21.81,21.9,21.56,21.82,3808900.0],["2017-09-07",21.78,21.92,21.42,21.65,3338200.0],["2017-09-08",21.47,21.77,21.47,21.72,2904100.0],["2017-09-11",21.94,22.1,21.6,21.64,2827100.0],["2017-09-12",21.78,22.2,21.71,22.15,4374900.0],["2017-09-13",21.98,22.2,21.76,21.96,4538600.0],["2017-09-14",21.86,21.97,21.55,21.58,2986200.0],["2017-09-15",21.6,21.98,21.57,21.96,3330200.0],["2017-09-18",22.0,22.37,21.99,22.34,3066900.0],["2017-09-19",22.41,22.43,22.01,22.08,2169300.0],["2017-09-20",21.86,21.97,21.22,21.5,4948700.0],["2017-09-21",21.2,21.65,21.01,21.38,3360800.0],["2017-09-22",21.26,21.78,21.26,21.57,2178800.0],["2017-09-25",21.4,21.49,20.86,21.11,3411800.0],["2017-09-26",21.15,21.65,21.13,21.49,3193700.0],["2017-09-27",21.71,22.35,21.65,22.14,3470900.0],["2017-09-28",22.12,22.23,21.98,22.07,3432300.0],["2017-09-29",22.05,22.24,21.85,21.97,2319400.0],["2017-10-02",21.99,22.57,21.99,22.56,2202700.0],["2017-10-03",22.59,22.63,22.16,22.26,2482300.0],["2017-10-04",22.22,22.31,21.97,22.1,2482900.0],["2017-10-05",22.17,22.35,22.08,22.22,2198900.0],["2017-10-06",22.11,22.36,22.11,22.21,1866200.0],["2017-10-09",22.22,22.37,21.78,22.04,2006000.0],["2017-10-10",22.14,22.2,21.67,21.74,2208200.0],["2017-10-11",21.65,21.89,21.51,21.6,2614900.0],["2017-10-12",21.4,22.1,21.13,21.77,2855900.0],["2017-10-13",21.72,21.89,21.58,21.87,1468200.0],["2017-10-16",21.83,21.84,21.12,21.29,4014900.0],["2017-10-17",21.32,21.47,21.12,21.25,4313600.0],["2017-10-18",21.47,21.59,21.27,21.42,2098000.0],["2017-10-19",21.1,21.73,21.1,21.41,2119100.0],["2017-10-20",21.65,22.04,21.45,21.94,2313700.0],["2017-10-23",21.94,22.13,21.82,22.05,2083800.0],["2017-10-24",22.1,22.37,22.05,22.16,2575000.0],["2017-10-25",21.98,22.17,21.66,21.85,3004800.0],["2017-10-26",21.47,21.59,21.14,21.23,3344400.0],["2017-10-27",21.41,21.5,20.89,20.93,4860900.0],["2017-10-30",20.84,21.0,20.29,20.81,2865700.0],["2017-10-31",20.96,21.43,20.91,21.27,2855900.0],["2017-11-01",21.51,21.51,20.86,20.88,2110000.0],["2017-11-02",20.63,20.63,19.52,19.76,7177300.0],["2017-11-03",19.94,20.22,19.76,20.14,2864300.0],["2017-11-06",20.3,20.72,20.19,20.4,1673700.0],["2017-11-07",20.19,20.35,19.91,19.96,2487700.0],["2017-11-08",20.0,20.54,19.72,20.49,2187600.0],["2017-11-09",20.03,20.31,19.49,19.57,5245400.0],["2017-11-10",19.65,20.11,19.61,19.94,2795800.0],["2017-11-13",19.76,19.95,19.63,19.69,3661600.0],["2017-11-14",19.74,19.93,19.61,19.65,2313300.0],["2017-11-15",19.5,19.99,19.4,19.84,3051600.0],["2017-11-16",20.0,20.5,19.93,20.4,2973900.0],["2017-11-17",20.36,20.48,20.18,20.21,2519000.0],["2017-11-20",20.21,20.74,20.2,20.49,2052800.0],["2017-11-21",20.55,20.8,20.44,20.52,2087200.0],["2017-11-22",20.58,21.13,20.58,20.84,1602300.0],["2017-11-24",20.79,21.08,20.79,20.98,676500.0],["2017-11-27",21.61,21.94,21.25,21.48,3730600.0],["2017-11-28",21.65,21.69,21.38,21.61,1820600.0],["2017-11-29",21.61,21.7,21.18,21.36,3063800.0],["2017-11-30",21.46,22.0,21.41,21.75,2673000.0],["2017-12-01",21.53,21.8,21.14,21.73,2891100.0],["2017-12-04",21.92,22.03,21.43,21.6,3234400.0],["2017-12-05",21.31,21.76,21.01,21.44,3446400.0],["2017-12-06",21.28,21.55,21.1,21.17,5212100.0],["2017-12-07",21.75,21.81,19.99,20.76,15390800.0],["2017-12-08",20.5,21.3,20.3,20.93,5960000.0],["2017-12-11",20.96,21.8,20.96,21.77,4291200.0],["2017-12-12",21.83,21.84,21.53,21.58,5586700.0],["2017-12-13",21.58,21.87,21.46,21.5,3358000.0],["2017-12-14",21.54,21.57,21.17,21.25,2355900.0],["2017-12-15",21.31,21.54,21.24,21.33,3357300.0],["2017-12-18",21.35,21.56,21.06,21.07,3326800.0],["2017-12-19",21.07,21.36,20.95,21.07,3055000.0],["2017-12-20",21.09,21.41,20.98,21.38,2231200.0],["2017-12-21",21.17,21.71,21.15,21.62,2506600.0],["2017-12-22",21.59,21.79,21.33,21.69,2041600.0],["2017-12-26",21.63,21.86,21.49,21.69,2254300.0],["2017-12-27",21.69,21.85,21.52,21.55,1398700.0],["2017-12-28",21.56,21.63,21.16,21.39,2029400.0],["2017-12-29",21.0,21.16,20.71,20.93,2749700.0],["2018-01-02",21.06,21.25,20.98,21.22,1898000.0],["2018-01-03",21.28,21.52,21.21,21.4,2008700.0],["2018-01-04",21.65,22.02,21.62,21.78,3702700.0],["2018-01-05",21.92,21.94,21.53,21.54,2944400.0],["2018-01-08",21.6,22.32,21.42,22.17,2817800.0],["2018-01-09",22.28,22.28,21.91,21.93,2287800.0],["2018-01-10",21.86,21.92,21.64,21.67,1451100.0],["2018-01-11",21.81,21.94,21.69,21.88,1995400.0],["2018-01-12",21.96,22.08,21.79,21.94,1866200.0],["2018-01-16",22.66,22.93,22.48,22.56,3737600.0],["2018-01-17",22.57,22.99,22.37,22.87,2831300.0],["2018-01-18",22.88,22.88,21.98,22.04,4272600.0],["2018-01-19",22.11,22.2,21.8,21.85,3178900.0],["2018-01-22",21.8,22.12,21.5,22.12,3632800.0],["2018-01-23",22.19,22.44,21.95,22.01,1393300.0],["2018-01-24",22.05,22.1,21.43,21.58,2727100.0],["2018-01-25",21.66,21.76,21.14,21.27,2080800.0],["2018-01-26",21.35,21.59,21.26,21.42,1044300.0],["2018-01-29",21.4,21.58,21.27,21.28,1696700.0],["2018-01-30",21.17,21.45,21.15,21.35,2029500.0],["2018-01-31",21.36,21.5,21.23,21.28,1508700.0],["2018-02-01",21.35,21.98,21.3,21.91,2611400.0],["2018-02-02",21.82,22.33,21.78,22.07,3211000.0],["2018-02-05",21.78,21.97,21.04,21.04,4114900.0],["2018-02-06",20.98,22.78,20.71,22.7,6840600.0],["2018-02-07",22.76,23.2,22.04,22.29,4337900.0],["2018-02-08",22.83,23.19,22.33,22.34,4025600.0],["2018-02-09",22.51,22.63,21.8,22.25,4135300.0],["2018-02-12",22.47,22.62,21.96,22.39,2314200.0],["2018-02-13",22.16,22.69,22.16,22.67,2722500.0],["2018-02-14",22.48,23.31,22.43,23.2,5475700.0],["2018-02-15",23.35,23.4,22.68,23.17,3093200.0],["2018-02-16",23.12,23.46,23.05,23.23,2607700.0],["2018-02-20",23.08,23.37,23.01,23.04,3030600.0],["2018-02-21",23.1,23.59,23.05,23.16,2491600.0],["2018-02-22",23.22,23.37,22.94,23.0,1666600.0],["2018-02-23",23.15,23.34,22.94,23.34,2044300.0],["2018-02-26",23.5,23.73,23.41,23.7,2410900.0],["2018-02-27",23.74,24.0,23.5,23.65,2934700.0],["2018-02-28",23.72,23.77,22.96,23.17,2910400.0],["2018-03-01",23.29,23.62,23.0,23.32,1972800.0],["2018-03-02",23.0,23.59,22.97,23.49,2592600.0],["2018-03-05",23.4,23.72,23.27,23.36,7477900.0],["2018-03-06",24.7,26.36,24.59,25.71,17807900.0],["2018-03-07",25.61,26.63,25.6,26.44,7782900.0],["2018-03-08",26.55,26.77,26.05,26.55,5845600.0],["2018-03-09",26.56,27.22,26.56,27.05,5154200.0],["2018-03-12",27.25,27.5,26.86,27.13,3761800.0],["2018-03-13",27.25,27.73,27.21,27.49,5199000.0],["2018-03-14",27.52,27.65,26.87,26.94,3570600.0],["2018-03-15",26.98,27.3,26.86,27.27,2140400.0],["2018-03-16",27.3,27.36,27.05,27.2,3676300.0],["2018-03-19",26.97,27.1,26.4,26.69,3007800.0],["2018-03-20",26.74,26.88,26.4,26.6,2783700.0],["2018-03-21",26.53,26.74,26.4,26.57,3322800.0],["2018-03-22",26.3,26.5,26.02,26.02,2387700.0],["2018-03-23",26.0,26.11,25.5,25.5,1995400.0],["2018-03-26",25.83,25.9,25.43,25.62,2598200.0],["2018-03-27",26.21,26.4,25.76,25.85,3865700.0],["2018-03-28",25.77,25.93,25.21,25.32,2953500.0],["2018-03-29",25.41,25.98,25.27,25.9,1948300.0],["2018-04-02",25.8,25.8,25.14,25.31,2410400.0],["2018-04-03",25.8,25.8,24.95,25.03,1941800.0],["2018-04-04",24.71,25.5,24.66,25.45,2976900.0],["2018-04-05",25.71,25.9,25.36,25.42,1865600.0],["2018-04-06",25.2,25.36,24.83,25.04,2128700.0],["2018-04-09",25.17,25.56,25.1,25.11,1996000.0],["2018-04-10",25.41,25.89,25.27,25.71,2352200.0],["2018-04-11",25.59,26.03,25.58,25.78,2221700.0],["2018-04-12",25.85,26.07,25.75,25.76,3473700.0],["2018-04-13",25.79,25.85,25.39,25.61,1819400.0],["2018-04-16",25.6,26.0,25.15,25.7,2214300.0],["2018-04-17",26.04,26.58,25.95,26.53,3619900.0],["2018-04-18",26.49,26.49,26.2,26.35,1854900.0],["2018-04-19",26.33,26.41,26.12,26.21,1499300.0],["2018-04-20",26.32,26.59,26.11,26.55,2170800.0],["2018-04-23",26.64,26.71,26.16,26.29,1876300.0],["2018-04-24",26.67,27.1,26.53,26.85,4583800.0],["2018-04-25",26.79,26.84,25.89,26.62,3866500.0],["2018-04-26",25.78,26.31,24.64,26.13,11212800.0],["2018-04-27",26.25,26.32,25.79,26.01,1927200.0],["2018-04-30",26.1,26.18,25.54,25.75,2418300.0],["2018-05-01",25.35,25.83,25.04,25.8,1834100.0],["2018-05-02",25.98,26.26,25.82,25.92,2091300.0],["2018-05-03",26.21,26.36,25.82,26.23,1777900.0],["2018-05-04",26.24,26.79,26.15,26.44,2247000.0],["2018-05-07",26.58,26.95,26.17,26.55,2326200.0],["2018-05-08",26.58,27.01,26.55,26.74,2646700.0],["2018-05-09",26.74,26.98,26.47,26.88,2709400.0],["2018-05-10",26.48,26.49,25.87,25.91,5887700.0],["2018-05-11",25.92,26.01,25.39,25.65,4310700.0],["2018-05-14",26.01,26.11,25.05,25.11,4563200.0],["2018-05-15",25.15,25.37,25.01,25.22,2916500.0],["2018-05-16",25.22,25.49,25.1,25.38,4583500.0],["2018-05-17",25.36,25.71,25.17,25.35,2482500.0],["2018-05-18",25.38,25.51,25.27,25.3,2033700.0],["2018-05-21",25.38,25.41,24.55,24.71,3957600.0],["2018-05-22",24.76,25.13,24.59,24.62,2823100.0],["2018-05-23",24.48,24.68,24.43,24.51,2000200.0],["2018-05-24",24.66,24.85,24.43,24.79,3713200.0],["2018-05-25",24.76,25.03,24.61,24.96,2392900.0],["2018-05-29",24.75,24.93,24.35,24.52,3273900.0],["2018-05-30",24.63,24.64,24.0,24.06,6715600.0],["2018-05-31",24.5,24.86,22.99,23.05,10190400.0],["2018-06-01",23.2,23.66,23.03,23.41,7468000.0],["2018-06-04",23.41,23.79,23.3,23.73,4273000.0],["2018-06-05",23.74,24.26,23.69,24.11,2962300.0],["2018-06-06",24.09,24.49,23.95,24.47,3479000.0],["2018-06-07",24.44,24.61,23.99,24.37,3086600.0],["2018-06-08",24.26,24.38,23.94,24.32,3338400.0],["2018-06-11",24.3,24.58,24.21,24.53,1906800.0],["2018-06-12",24.63,24.9,24.53,24.81,3695100.0],["2018-06-13",24.89,25.11,24.75,24.82,1906500.0],["2018-06-14",24.91,25.06,24.83,24.95,1785800.0],["2018-06-15",24.84,25.29,24.65,25.01,3352500.0],["2018-06-18",24.75,25.16,24.56,25.11,2645300.0],["2018-06-19",24.95,25.29,24.79,25.18,2567700.0],["2018-06-20",25.23,25.57,25.05,25.52,1854700.0],["2018-06-21",25.52,25.83,25.26,25.34,2957400.0],["2018-06-22",25.34,25.36,24.86,24.87,2760500.0],["2018-06-25",25.6,26.11,25.51,25.7,4891600.0],["2018-06-26",25.75,26.14,25.71,25.95,3398500.0],["2018-06-27",26.01,26.08,25.49,25.62,2542400.0],["2018-06-28",25.64,26.25,25.4,26.07,2907200.0],["2018-06-29",26.23,26.68,26.13,26.51,3416600.0],["2018-07-02",26.42,26.99,26.3,26.95,1695800.0],["2018-07-03",26.95,26.99,26.6,26.63,899100.0],["2018-07-05",26.72,26.98,26.6,26.97,993700.0],["2018-07-06",26.98,27.21,26.87,27.17,1709700.0],["2018-07-09",27.23,27.37,27.1,27.37,1581900.0],["2018-07-10",27.34,27.5,27.23,27.48,1968400.0],["2018-07-11",27.31,27.41,27.02,27.14,1855100.0],["2018-07-12",27.23,27.54,27.22,27.35,2607600.0],["2018-07-13",27.21,27.35,26.83,26.99,1881800.0],["2018-07-16",27.04,27.16,26.81,26.86,1654800.0],["2018-07-17",26.68,27.07,26.61,26.95,1468200.0],["2018-07-18",26.24,26.47,26.01,26.2,4142600.0],["2018-07-19",26.13,26.35,25.99,26.02,1660500.0],["2018-07-20",26.04,26.11,25.73,25.83,1516700.0],["2018-07-23",25.75,25.88,25.44,25.75,1602100.0],["2018-07-24",26.19,26.24,25.72,25.78,2074600.0],["2018-07-25",25.75,25.9,25.56,25.74,1439100.0],["2018-07-26",25.78,26.22,25.62,25.86,1789900.0],["2018-07-27",25.74,25.78,25.22,25.36,1832600.0],["2018-07-30",25.52,25.63,25.32,25.37,2020300.0],["2018-07-31",25.38,25.54,25.33,25.4,1180700.0],["2018-08-01",25.42,25.62,25.19,25.36,1307000.0],["2018-08-02",25.27,25.5,25.19,25.43,1247400.0],["2018-08-03",25.47,25.72,25.43,25.53,1084500.0],["2018-08-06",25.5,25.84,25.49,25.68,1421200.0],["2018-08-07",25.82,25.95,25.77,25.84,1624300.0],["2018-08-08",25.99,26.1,25.54,25.89,1208700.0],["2018-08-09",25.89,26.16,25.88,26.0,813300.0],["2018-08-10",25.99,26.25,25.84,26.09,1203400.0],["2018-08-13",26.15,26.3,25.89,26.09,1422200.0],["2018-08-14",26.13,26.4,26.13,26.23,1167100.0],["2018-08-15",26.12,26.23,25.71,26.01,1142300.0],["2018-08-16",26.2,26.51,26.18,26.33,1208600.0],["2018-08-17",26.26,26.62,26.21,26.58,1336700.0],["2018-08-20",26.71,26.85,26.48,26.72,956500.0],["2018-08-21",26.84,27.29,26.77,27.27,1930800.0],["2018-08-22",27.23,27.4,27.04,27.33,1331200.0],["2018-08-23",27.35,27.59,27.32,27.42,1722800.0],["2018-08-24",27.49,27.84,27.31,27.71,2114900.0],["2018-08-27",27.94,28.05,27.75,27.99,2806800.0],["2018-08-28",27.99,28.17,27.34,27.38,4673900.0],["2018-08-29",27.74,27.74,27.21,27.31,4203700.0],["2018-08-30",30.24,31.93,28.38,30.71,19458700.0],["2018-08-31",30.97,32.33,30.94,31.58,7741700.0],["2018-09-04",31.52,32.15,31.22,32.07,4948900.0],["2018-09-05",32.11,32.18,31.18,31.34,3127700.0],["2018-09-06",31.43,31.76,30.86,30.95,3127000.0],["2018-09-07",31.06,31.53,30.86,30.9,2950000.0],["2018-09-10",30.94,31.62,30.85,31.56,2976500.0],["2018-09-11",31.47,31.5,31.06,31.3,1971400.0],["2018-09-12",31.35,31.71,31.19,31.64,2323000.0],["2018-09-13",31.34,31.56,30.93,31.12,2118700.0],["2018-09-14",31.25,31.33,30.89,31.06,1770900.0],["2018-09-17",31.13,31.21,30.72,30.79,1394100.0],["2018-09-18",30.81,31.01,30.45,30.69,2139300.0],["2018-09-19",30.72,30.95,30.27,30.35,1535200.0],["2018-09-20",30.43,31.05,30.26,30.99,1702400.0],["2018-09-21",31.15,31.5,30.77,31.04,2732000.0],["2018-09-24",30.98,31.52,30.88,31.34,3976400.0],["2018-09-25",31.28,31.63,31.22,31.32,2091300.0],["2018-09-26",30.86,31.18,30.55,30.89,2012100.0],["2018-09-27",30.87,31.32,30.66,31.01,1560000.0],["2018-09-28",30.91,31.29,30.83,31.24,1352500.0],["2018-10-01",31.39,31.88,29.49,29.67,5221300.0],["2018-10-02",29.6,30.0,29.59,29.76,2611900.0],["2018-10-03",30.23,30.48,29.8,30.31,2341100.0],["2018-10-04",30.14,30.34,29.74,29.93,2040900.0],["2018-10-05",29.86,29.96,29.12,29.59,1879100.0],["2018-10-08",29.62,29.7,29.05,29.22,2193100.0],["2018-10-09",29.21,29.63,28.95,29.0,2668600.0],["2018-10-10",28.95,29.23,28.55,28.58,3670100.0],["2018-10-11",28.3,28.92,28.23,28.24,2077000.0],["2018-10-12",28.7,29.24,28.51,29.03,2695500.0],["2018-10-15",29.03,29.54,28.91,29.39,2082900.0],["2018-10-16",29.59,30.92,29.56,30.84,3860700.0],["2018-10-17",30.89,31.13,30.29,30.77,3298300.0],["2018-10-18",30.88,31.54,30.65,30.98,3197000.0],["2018-10-19",31.13,31.7,30.57,30.74,3193600.0],["2018-10-22",30.94,31.42,30.75,30.96,2519500.0],["2018-10-23",30.65,31.12,30.02,30.89,2991300.0],["2018-10-24",30.81,31.26,29.62,29.63,4367600.0],["2018-10-25",29.95,30.53,29.91,30.07,3222300.0],["2018-10-26",29.71,30.27,29.4,29.64,3957000.0],["2018-10-29",29.98,30.54,29.3,29.72,3562200.0],["2018-10-30",29.76,30.44,29.73,30.37,3799700.0],["2018-10-31",30.73,31.82,30.63,31.26,3268600.0],["2018-11-01",31.5,31.87,31.35,31.55,2978200.0],["2018-11-02",31.8,32.02,31.51,32.02,4929500.0],["2018-11-05",32.32,33.74,32.26,33.64,6889700.0],["2018-11-06",33.63,34.07,33.35,34.04,4362200.0],["2018-11-07",34.11,34.97,33.87,34.73,5693200.0],["2018-11-08",34.61,35.04,34.38,34.67,4007700.0],["2018-11-09",34.46,34.59,33.64,34.43,3926500.0],["2018-11-12",33.75,34.34,33.38,33.4,2715700.0],["2018-11-13",33.56,34.13,33.09,33.31,2712800.0],["2018-11-14",33.54,33.57,32.75,32.94,3274100.0],["2018-11-15",33.16,33.98,32.88,33.85,3894300.0],["2018-11-16",33.38,33.86,33.07,33.69,4794100.0],["2018-11-19",33.72,33.89,32.43,32.47,3316400.0],["2018-11-20",31.03,31.89,30.33,30.64,5361400.0],["2018-11-21",30.99,31.24,30.67,30.92,2166500.0],["2018-11-23",30.72,31.45,30.72,31.08,702600.0],["2018-11-26",31.31,31.57,31.1,31.5,1930500.0],["2018-11-27",31.5,31.87,31.24,31.39,2860500.0],["2018-11-28",31.68,32.79,31.54,32.73,2767200.0],["2018-11-29",32.64,32.82,32.34,32.46,1512300.0],["2018-11-30",32.42,32.65,32.09,32.62,1766600.0],["2018-12-03",33.59,33.81,32.68,33.14,1905900.0],["2018-12-04",33.02,33.31,31.42,31.45,2776800.0],["2018-12-06",30.82,32.26,30.67,32.24,3634400.0],["2018-12-07",32.15,32.53,31.07,31.28,2835300.0],["2018-12-10",31.41,32.12,31.08,31.86,3140300.0],["2018-12-11",32.4,32.41,31.15,31.59,2978200.0],["2018-12-12",32.14,32.27,31.75,32.14,4938000.0],["2018-12-13",35.76,36.55,34.25,34.91,14090200.0],["2018-12-14",34.45,35.88,34.05,34.55,5175900.0],["2018-12-17",34.35,34.51,32.8,33.0,4952900.0],["2018-12-18",33.14,33.58,32.73,33.18,3448000.0],["2018-12-19",33.45,34.38,32.86,33.03,3963000.0],["2018-12-20",32.88,33.63,32.11,32.91,3379300.0],["2018-12-21",32.73,33.32,31.71,31.71,7119300.0],["2018-12-24",31.43,31.87,30.96,30.97,1680000.0],["2018-12-26",30.98,32.63,30.77,32.61,2986500.0],["2018-12-27",32.18,32.43,31.28,32.42,2409700.0],["2018-12-28",32.69,33.47,32.37,33.1,2423500.0],["2018-12-31",33.35,34.02,33.18,33.91,2125600.0],["2019-01-02",33.24,34.05,33.1,33.94,2509000.0],["2019-01-03",33.56,33.76,32.85,32.87,2414300.0],["2019-01-04",33.54,34.58,32.99,34.56,3262200.0],["2019-01-07",34.98,36.2,34.9,35.59,4217200.0],["2019-01-08",35.87,36.69,35.4,36.65,3911700.0],["2019-01-09",36.82,37.18,36.45,36.56,2707200.0],["2019-01-10",36.45,37.15,36.03,36.9,2779800.0],["2019-01-11",36.74,37.05,36.65,36.67,2530600.0],["2019-01-14",36.43,36.99,36.31,36.63,1458300.0],["2019-01-15",36.7,37.64,36.61,37.63,2109200.0],["2019-01-16",37.69,37.94,37.27,37.76,2168800.0],["2019-01-17",37.82,38.48,37.59,38.04,2489200.0],["2019-01-18",38.42,38.73,38.08,38.5,1980600.0],["2019-01-22",38.7,39.01,38.15,38.38,1934600.0],["2019-01-23",38.75,38.99,37.94,38.26,2838900.0],["2019-01-24",38.37,39.54,38.13,39.49,2065700.0],["2019-01-25",40.01,40.16,39.63,39.96,3118600.0],["2019-01-28",39.7,39.7,38.66,39.3,2940700.0],["2019-01-29",39.55,39.74,39.29,39.4,1712900.0],["2019-01-30",38.6,38.61,36.81,37.58,6245000.0],["2019-01-31",37.2,38.26,37.15,38.09,2502000.0],["2019-02-01",38.15,38.41,37.85,38.3,1742000.0],["2019-02-04",38.15,38.32,37.75,37.98,1867100.0],["2019-02-05",38.05,38.14,37.6,37.91,1624500.0],["2019-02-06",37.93,38.15,37.67,37.96,1775900.0],["2019-02-07",37.57,37.91,37.02,37.28,1522400.0],["2019-02-08",37.14,37.98,37.09,37.88,1325200.0],["2019-02-11",38.2,38.84,37.9,38.7,2206500.0],["2019-02-12",38.89,39.16,38.43,38.84,1908200.0],["2019-02-13",39.0,39.37,38.87,39.1,1435500.0],["2019-02-14",39.05,40.04,38.93,39.71,1768800.0],["2019-02-15",39.97,40.31,39.73,40.21,1918500.0],["2019-02-19",40.65,42.61,40.65,41.79,4276500.0],["2019-02-20",41.79,42.6,41.61,42.21,2561200.0],["2019-02-21",42.25,42.61,42.06,42.35,1787700.0],["2019-02-22",42.5,43.61,42.5,43.57,2772800.0],["2019-02-25",43.8,43.96,43.29,43.68,1988800.0],["2019-02-26",43.62,43.94,42.95,43.09,2851500.0],["2019-02-27",43.12,43.28,42.59,42.9,2652500.0],["2019-02-28",42.8,43.01,42.43,42.66,1901400.0],["2019-03-01",43.0,43.12,42.12,42.76,2645300.0],["2019-03-04",43.51,43.69,42.29,42.8,4549800.0],["2019-03-05",45.61,45.7,40.21,40.71,8146100.0],["2019-03-06",40.75,40.99,39.54,39.97,5115600.0],["2019-03-07",39.93,39.97,38.55,38.69,4396200.0],["2019-03-08",38.04,39.06,37.69,39.01,2350300.0],["2019-03-11",39.05,40.26,39.02,40.23,2711500.0],["2019-03-12",40.25,40.37,39.65,39.79,2440500.0],["2019-03-13",39.93,40.0,39.28,39.43,2866800.0],["2019-03-14",39.35,39.68,39.17,39.27,2428500.0],["2019-03-15",39.31,39.74,39.24,39.43,3135100.0],["2019-03-18",39.43,39.71,38.78,39.12,2961400.0],["2019-03-19",39.34,39.56,39.03,39.16,1874400.0],["2019-03-20",39.2,39.2,37.3,37.92,3586700.0],["2019-03-21",37.92,38.69,37.9,38.53,2212700.0],["2019-03-22",38.26,38.46,37.02,37.06,2095900.0],["2019-03-25",37.03,37.38,36.71,37.29,4246500.0],["2019-03-26",37.56,37.89,37.12,37.3,2436800.0],["2019-03-27",37.3,37.55,36.64,37.15,1891200.0],["2019-03-28",37.15,37.66,36.97,37.07,1479600.0],["2019-03-29",37.45,37.98,37.04,37.34,2585300.0],["2019-04-01",37.62,37.98,37.39,37.77,2099200.0],["2019-04-02",37.88,38.24,37.66,37.92,2144600.0],["2019-04-03",38.33,38.4,37.97,38.12,2045300.0],["2019-04-04",38.19,38.38,37.31,37.49,2016600.0],["2019-04-05",37.5,37.73,37.21,37.31,2026500.0],["2019-04-08",37.2,37.4,36.75,37.24,1619800.0],["2019-04-09",37.0,37.55,36.64,37.37,2080500.0],["2019-04-10",37.46,37.83,37.27,37.35,1443500.0],["2019-04-11",37.44,37.44,36.88,37.08,2565300.0],["2019-04-12",37.4,37.99,36.78,37.99,2664600.0],["2019-04-15",38.79,39.48,38.32,38.4,3027000.0],["2019-04-16",38.65,39.02,38.5,38.7,2679500.0],["2019-04-17",39.11,39.21,38.21,38.24,2607200.0],["2019-04-18",38.2,38.46,37.89,38.18,1720500.0],["2019-04-22",38.13,38.84,38.13,38.73,1873300.0],["2019-04-23",39.11,39.99,39.0,39.87,2986700.0],["2019-04-24",39.91,40.76,39.74,40.04,2276700.0],["2019-04-25",39.84,39.95,38.66,39.06,2215500.0],["2019-04-26",39.15,39.22,38.1,38.22,1513200.0],["2019-04-29",38.33,38.74,38.1,38.62,1166700.0],["2019-04-30",38.63,38.64,37.92,38.36,1831500.0],["2019-05-01",38.57,39.07,38.25,38.37,1781600.0],["2019-05-02",38.32,39.02,38.28,39.0,1572200.0],["2019-05-03",38.61,39.01,38.15,38.79,3459800.0],["2019-05-06",37.96,38.0,36.7,37.04,3073700.0],["2019-05-07",36.6,36.89,35.63,36.16,3034900.0],["2019-05-08",36.05,36.37,35.78,36.15,2620300.0],["2019-05-09",35.35,35.52,34.55,35.22,3583000.0],["2019-05-10",35.03,35.17,34.19,35.07,2561100.0],["2019-05-13",34.24,34.42,33.06,33.18,3019800.0],["2019-05-14",33.37,33.59,33.0,33.21,2069100.0],["2019-05-15",32.89,33.46,32.76,33.3,2263600.0],["2019-05-16",33.66,34.5,33.08,34.04,4267500.0],["2019-05-17",33.56,35.06,33.5,34.61,4496400.0],["2019-05-20",34.13,34.69,34.01,34.66,2017000.0],["2019-05-21",34.92,35.29,34.75,34.86,2028200.0],["2019-05-22",34.75,35.39,34.67,35.25,1726500.0],["2019-05-23",34.82,35.39,34.73,35.33,2973800.0],["2019-05-24",35.42,35.58,35.12,35.19,2093500.0],["2019-05-28",35.24,35.45,34.91,35.06,2019900.0],["2019-05-29",34.74,35.39,34.44,35.08,1773400.0],["2019-05-30",35.17,35.63,35.13,35.47,1604800.0],["2019-05-31",35.0,35.23,34.72,34.94,2008400.0],["2019-06-03",35.04,35.12,34.51,34.72,2529900.0],["2019-06-04",35.12,35.82,35.12,35.63,2391800.0],["2019-06-05",35.95,36.12,35.24,35.88,3273200.0],["2019-06-06",42.56,45.57,40.93,45.49,17904100.0],["2019-06-07",45.3,46.23,44.65,45.23,6272900.0],["2019-06-10",45.5,45.93,43.93,44.09,4076900.0],["2019-06-11",44.36,44.74,44.01,44.02,3393800.0],["2019-06-12",43.65,43.89,42.9,43.01,2702300.0],["2019-06-13",43.13,43.25,42.37,42.47,2928700.0],["2019-06-14",42.4,43.21,42.18,42.75,2311000.0],["2019-06-17",42.63,43.6,42.34,43.3,2689100.0],["2019-06-18",43.57,44.63,43.55,44.3,2835300.0],["2019-06-19",44.33,44.83,43.54,44.06,1820400.0],["2019-06-20",44.65,44.65,43.57,44.33,2610600.0],["2019-06-21",44.03,44.22,43.35,43.52,3072000.0],["2019-06-24",43.64,43.71,42.68,42.74,1637200.0],["2019-06-25",42.5,42.97,42.12,42.18,2117500.0],["2019-06-26",42.36,42.72,41.66,41.68,2130700.0],["2019-06-27",41.79,42.04,41.29,41.6,3713500.0],["2019-06-28",41.58,41.83,41.02,41.13,19190400.0],["2019-07-01",42.03,42.3,41.19,41.97,3957000.0],["2019-07-02",42.0,42.64,41.84,42.21,3574800.0],["2019-07-03",42.21,43.21,42.06,43.14,1579600.0],["2019-07-05",43.0,43.01,42.54,42.99,1651400.0],["2019-07-08",42.76,42.84,41.98,42.09,2027100.0],["2019-07-09",41.97,43.33,41.69,43.29,3341600.0],["2019-07-10",43.51,43.96,43.0,43.12,2392100.0],["2019-07-11",43.4,44.25,43.23,44.0,2894700.0],["2019-07-12",44.19,44.71,44.04,44.08,1918100.0],["2019-07-15",44.3,44.67,43.85,44.19,2513700.0],["2019-07-16",44.39,44.7,44.13,44.36,1780500.0],["2019-07-17",44.29,44.66,44.09,44.11,1783500.0],["2019-07-18",44.12,44.14,43.4,43.87,1880700.0],["2019-07-19",44.0,44.16,43.02,43.04,1651500.0],["2019-07-22",43.37,43.49,42.95,43.06,1975200.0],["2019-07-23",43.33,43.86,42.99,43.85,2151100.0],["2019-07-24",43.64,45.0,43.52,44.92,1925700.0],["2019-07-25",45.17,46.44,44.84,45.62,3608500.0],["2019-07-26",46.16,46.18,45.2,45.94,1812500.0],["2019-07-29",46.21,46.78,45.73,45.95,1833700.0],["2019-07-30",45.62,45.84,44.92,45.63,1178700.0],["2019-07-31",45.66,46.01,44.76,45.22,1658500.0],["2019-08-01",45.24,45.84,44.23,44.41,2168900.0],["2019-08-02",43.98,43.99,42.55,42.81,1710100.0],["2019-08-05",41.25,41.95,40.8,41.25,2461900.0],["2019-08-06",41.7,42.75,41.49,42.67,1680900.0],["2019-08-07",42.09,42.7,41.64,42.52,1650300.0],["2019-08-08",43.65,43.94,43.22,43.88,1790200.0],["2019-08-09",43.58,44.37,43.57,43.65,1788800.0],["2019-08-12",43.23,43.7,42.86,43.07,1341600.0],["2019-08-13",42.92,44.07,42.79,43.2,1880600.0],["2019-08-14",42.5,42.8,41.34,41.68,1562200.0],["2019-08-15",41.11,41.3,39.53,40.07,2353400.0],["2019-08-16",40.6,41.27,40.53,41.07,1382200.0],["2019-08-19",41.87,42.47,41.56,42.11,1669200.0],["2019-08-20",42.11,42.11,41.41,41.43,1025000.0],["2019-08-21",41.9,42.13,41.5,41.52,1265500.0],["2019-08-22",41.64,41.93,41.1,41.19,1680300.0],["2019-08-23",41.08,41.38,39.88,40.01,1962200.0],["2019-08-26",40.44,40.49,40.01,40.35,1363600.0],["2019-08-27",40.6,40.75,39.35,39.53,1563900.0],["2019-08-28",39.45,40.35,39.19,40.0,2469300.0],["2019-08-29",41.76,42.47,40.79,41.27,2492600.0],["2019-08-30",41.54,41.6,40.63,40.93,2220100.0],["2019-09-03",40.78,41.06,40.39,40.73,3391200.0],["2019-09-04",41.26,41.88,41.03,41.2,4402000.0],["2019-09-05",38.66,40.03,37.94,39.62,12556200.0],["2019-09-06",39.72,40.12,38.81,39.52,4709600.0],["2019-09-09",39.65,39.91,38.6,38.91,3835800.0],["2019-09-10",38.68,39.66,38.11,39.65,2894600.0],["2019-09-11",40.1,40.43,39.52,40.43,2972600.0],["2019-09-12",40.74,40.77,39.46,39.54,1987100.0],["2019-09-13",39.51,40.39,39.39,39.88,3311100.0],["2019-09-16",39.73,41.52,39.72,41.29,2915100.0],["2019-09-17",40.51,40.51,39.51,40.44,2338200.0],["2019-09-18",40.32,40.84,39.51,40.3,3042100.0],["2019-09-19",40.63,40.95,39.94,40.0,2238400.0],["2019-09-20",40.09,40.99,39.36,39.58,8686600.0],["2019-09-23",39.36,39.91,38.86,39.69,5920600.0],["2019-09-24",39.83,40.15,38.77,39.09,3187000.0],["2019-09-25",38.98,40.35,38.9,40.14,2584100.0],["2019-09-26",39.96,40.12,38.84,39.19,2294100.0],["2019-09-27",39.4,39.94,38.9,39.34,2112700.0],["2019-09-30",39.4,39.65,38.69,39.23,2089300.0],["2019-10-01",38.05,38.25,36.12,36.49,6930200.0],["2019-10-02",36.3,36.98,36.16,36.8,2884100.0],["2019-10-03",36.9,37.76,36.7,37.52,2666200.0],["2019-10-04",37.65,37.78,37.06,37.61,1320500.0],["2019-10-07",37.49,37.83,37.31,37.54,2451600.0],["2019-10-08",37.36,37.36,36.58,36.59,1784300.0],["2019-10-09",37.0,37.44,36.75,37.3,988800.0],["2019-10-10",37.14,37.43,36.6,37.25,2481800.0],["2019-10-11",37.75,38.26,37.59,37.8,2045600.0],["2019-10-14",37.73,37.93,37.35,37.52,2095300.0],["2019-10-15",37.73,37.98,37.42,37.63,1082500.0],["2019-10-16",37.64,37.87,37.04,37.2,1583500.0],["2019-10-17",37.68,38.25,37.45,38.05,1395400.0],["2019-10-18",37.8,38.48,37.8,38.45,1458600.0],["2019-10-21",38.78,38.88,38.35,38.36,1938600.0],["2019-10-22",38.56,38.94,37.91,37.99,1499500.0],["2019-10-23",38.08,38.08,37.45,37.73,1815500.0],["2019-10-24",37.78,37.78,36.4,36.89,2236600.0],["2019-10-25",36.98,37.64,36.86,37.25,1543200.0],["2019-10-28",37.36,37.71,36.77,37.14,1922200.0],["2019-10-29",37.09,37.27,35.83,35.85,2801800.0],["2019-10-30",36.01,36.85,35.97,36.78,2272000.0],["2019-10-31",36.79,37.24,36.44,37.12,2079500.0],["2019-11-01",36.59,37.02,35.86,36.43,3817100.0],["2019-11-04",36.79,36.79,35.97,36.15,2751600.0],["2019-11-05",36.39,37.72,36.36,36.93,2304500.0],["2019-11-06",36.74,36.95,36.26,36.73,2197000.0],["2019-11-07",37.02,37.39,36.98,37.15,1575300.0],["2019-11-08",37.33,37.45,37.01,37.45,1676100.0],["2019-11-11",37.17,37.88,37.1,37.78,1266400.0],["2019-11-12",37.88,38.25,37.74,38.05,2134800.0],["2019-11-13",37.83,38.27,37.66,37.73,1346000.0],["2019-11-14",37.28,37.85,37.03,37.52,1276900.0],["2019-11-15",37.73,38.04,37.57,38.01,1025300.0],["2019-11-18",38.04,38.04,37.49,37.7,1718600.0],["2019-11-19",37.81,37.99,37.28,37.41,2024500.0],["2019-11-20",37.38,37.65,36.98,37.39,2232100.0],["2019-11-21",37.46,37.49,36.42,36.54,2899900.0],["2019-11-22",36.66,37.25,36.57,36.96,1349300.0],["2019-11-25",37.0,37.62,36.9,37.31,2902300.0],["2019-11-26",37.26,37.86,37.09,37.65,2064100.0],["2019-11-27",37.8,38.14,37.73,38.12,1229500.0],["2019-11-29",38.17,38.41,37.9,37.96,661200.0],["2019-12-02",37.79,37.86,36.61,36.73,2399400.0],["2019-12-03",36.2,36.73,35.94,36.7,2521000.0],["2019-12-04",36.85,37.46,36.54,36.6,2685200.0],["2019-12-05",36.57,36.72,35.92,36.29,4964600.0],["2019-12-06",34.4,35.05,33.22,35.0,7256600.0],["2019-12-09",35.04,35.47,34.61,34.61,4112200.0],["2019-12-10",34.61,34.85,34.42,34.69,4056000.0],["2019-12-11",34.63,35.63,34.44,35.41,7132300.0],["2019-12-12",38.47,42.95,37.97,42.62,23609000.0],["2019-12-13",42.89,43.97,41.19,41.38,10754300.0],["2019-12-16",41.72,42.32,41.15,41.25,4428100.0],["2019-12-17",41.2,41.25,40.44,40.89,3113600.0],["2019-12-18",41.0,41.16,40.64,40.92,3106100.0],["2019-12-19",40.83,41.82,40.83,41.53,3007700.0],["2019-12-20",41.95,42.5,41.41,42.39,5058500.0],["2019-12-23",41.86,42.6,41.67,42.36,3676700.0],["2019-12-24",42.51,42.72,42.34,42.47,835700.0],["2019-12-26",42.47,42.95,42.43,42.72,2772600.0],["2019-12-27",42.83,42.97,42.44,42.67,1689500.0],["2019-12-30",42.6,42.84,42.38,42.64,1751200.0],["2019-12-31",42.43,42.87,42.32,42.69,1627000.0],["2020-01-02",43.25,43.39,42.45,42.86,1470900.0],["2020-01-03",42.33,42.7,41.84,41.87,1354700.0],["2020-01-06",41.57,42.16,41.5,41.89,1202400.0],["2020-01-07",41.73,41.95,41.54,41.55,1163000.0],["2020-01-08",42.65,43.29,42.25,42.28,2471600.0],["2020-01-09",42.31,42.53,41.93,42.1,1905300.0],["2020-01-10",42.25,42.3,41.47,41.64,1690500.0],["2020-01-13",41.98,42.54,41.8,42.39,1570100.0],["2020-01-14",42.2,42.38,41.85,42.06,1276800.0],["2020-01-15",41.82,42.65,41.82,42.36,1611700.0],["2020-01-16",42.72,42.94,42.5,42.85,1092300.0],["2020-01-17",42.97,43.03,42.13,42.23,1388100.0],["2020-01-21",42.0,42.33,41.8,42.17,1482300.0],["2020-01-22",42.43,42.73,42.21,42.44,1633700.0],["2020-01-23",42.44,42.77,42.25,42.5,1390500.0],["2020-01-24",42.96,43.86,42.72,43.27,2274500.0],["2020-01-27",42.37,42.66,41.95,41.97,2405500.0],["2020-01-28",42.27,43.21,42.25,42.93,1853400.0],["2020-01-29",43.06,43.46,42.03,42.16,2399000.0],["2020-01-30",41.73,42.24,41.48,42.19,1815900.0],["2020-01-31",41.96,42.1,40.57,40.67,2024100.0],["2020-02-03",40.87,42.02,40.72,41.83,2272900.0],["2020-02-04",42.63,43.15,42.59,42.87,1907400.0],["2020-02-05",43.34,43.44,42.52,42.67,1000700.0],["2020-02-06",42.86,43.63,42.66,43.48,1525000.0],["2020-02-07",43.22,43.31,42.51,42.64,1836300.0],["2020-02-10",42.39,42.55,41.81,42.48,2071300.0],["2020-02-11",43.33,44.06,42.81,43.08,2077100.0],["2020-02-12",43.35,43.6,42.72,43.2,1124500.0],["2020-02-13",42.89,43.33,42.48,43.31,1330400.0],["2020-02-14",43.26,43.34,42.99,43.19,1096500.0],["2020-02-18",42.83,43.74,42.83,43.07,1334200.0],["2020-02-19",43.22,44.47,43.17,43.84,1979300.0],["2020-02-20",43.65,44.61,43.33,44.47,2320000.0],["2020-02-21",44.37,44.44,43.45,43.89,2082200.0],["2020-02-24",41.86,43.03,41.53,42.63,1761400.0],["2020-02-25",42.86,43.03,40.56,40.93,1967600.0],["2020-02-26",41.0,41.59,40.16,40.39,1442200.0],["2020-02-27",39.42,40.52,38.49,38.97,1910400.0],["2020-02-28",37.91,39.06,37.54,38.45,2621700.0],["2020-03-02",38.86,39.72,37.89,39.66,1461500.0],["2020-03-03",40.0,40.92,39.0,40.02,2422300.0],["2020-03-04",40.65,41.85,39.73,41.62,3722200.0],["2020-03-05",42.27,44.42,41.09,42.88,5827600.0],["2020-03-06",41.59,42.43,40.42,41.09,3514700.0],["2020-03-09",39.29,40.0,37.9,38.72,2561900.0],["2020-03-10",40.0,40.61,38.44,40.52,2499100.0],["2020-03-11",39.42,40.05,38.4,38.83,2457700.0],["2020-03-12",35.4,37.21,34.1,34.73,3259100.0],["2020-03-13",36.82,37.02,34.13,37.02,2466800.0],["2020-03-16",32.19,37.51,30.58,35.06,2979900.0],["2020-03-17",35.18,39.53,35.18,39.23,2686300.0],["2020-03-18",36.43,39.79,35.29,36.0,2610800.0],["2020-03-19",35.53,38.2,34.33,37.52,3145300.0],["2020-03-20",37.7,39.72,35.64,36.07,2585900.0],["2020-03-23",35.73,36.0,32.77,34.5,2025200.0],["2020-03-24",36.87,38.93,36.09,38.87,1878300.0],["2020-03-25",38.85,40.0,37.66,38.57,1481900.0],["2020-03-26",38.75,41.11,37.66,40.83,2090300.0],["2020-03-27",39.32,40.06,38.06,39.34,2522800.0],["2020-03-30",39.05,41.48,38.54,41.08,1775600.0],["2020-03-31",41.09,41.13,39.53,39.81,1839000.0],["2020-04-01",38.86,40.13,38.0,39.97,1808800.0],["2020-04-02",40.38,41.17,39.74,40.62,2069200.0],["2020-04-03",40.7,42.12,39.74,40.34,2389600.0],["2020-04-06",41.56,45.33,41.2,45.03,2903000.0],["2020-04-07",45.65,46.65,45.02,45.54,3576700.0],["2020-04-08",45.92,46.66,44.91,46.16,1589200.0],["2020-04-09",46.17,46.95,45.22,45.65,2790700.0],["2020-04-13",45.4,45.48,43.69,44.43,1967600.0],["2020-04-14",45.48,46.42,44.91,45.31,2097400.0],["2020-04-15",44.48,45.21,43.69,43.9,1497000.0],["2020-04-16",43.13,44.76,42.61,44.61,2079200.0],["2020-04-17",45.65,45.65,43.46,44.2,2217100.0],["2020-04-20",43.99,47.28,43.71,46.35,2835000.0],["2020-04-21",46.09,46.11,43.81,44.03,2279000.0],["2020-04-22",45.17,45.28,44.51,44.73,1257600.0],["2020-04-23",44.76,45.83,44.66,44.76,1206400.0],["2020-04-24",45.14,46.78,45.07,46.58,2194900.0],["2020-04-27",47.0,49.14,46.83,48.92,2905700.0],["2020-04-28",49.19,49.91,46.93,46.99,2418900.0],["2020-04-29",47.73,47.94,46.27,47.13,2539900.0],["2020-04-30",47.17,47.19,45.67,46.25,2284200.0],["2020-05-01",45.62,46.79,45.32,46.34,2000800.0],["2020-05-04",46.05,47.1,45.83,46.83,1730500.0],["2020-05-05",46.81,47.76,46.31,47.3,1938200.0],["2020-05-06",47.49,47.62,45.73,45.74,1438900.0],["2020-05-07",46.61,47.04,46.08,46.57,1320600.0],["2020-05-08",47.33,47.99,46.78,47.96,1242000.0],["2020-05-11",47.72,48.85,47.62,48.53,1443400.0],["2020-05-12",49.1,49.32,48.05,48.09,1783500.0],["2020-05-13",46.7,47.88,46.14,46.76,2129600.0],["2020-05-14",46.63,47.1,46.14,46.83,1171400.0],["2020-05-15",46.33,49.75,46.33,49.65,2972300.0],["2020-05-18",50.35,51.9,50.22,51.36,2811700.0],["2020-05-19",51.69,52.15,51.0,51.17,1354300.0],["2020-05-20",51.94,53.36,51.79,52.95,1608200.0],["2020-05-21",53.0,53.13,51.56,51.72,1888100.0],["2020-05-22",51.87,52.89,51.63,52.81,1288100.0],["2020-05-26",54.74,54.76,53.67,53.91,1987900.0],["2020-05-27",54.25,55.65,52.86,55.57,2259300.0],["2020-05-28",56.0,56.76,54.78,54.79,2550300.0],["2020-05-29",55.0,55.32,53.81,55.26,3389000.0],["2020-06-01",55.27,56.04,54.59,56.0,2899800.0],["2020-06-02",56.25,56.88,55.16,55.67,2902100.0],["2020-06-03",55.78,57.19,55.68,56.31,3833800.0],["2020-06-04",55.74,56.49,52.91,53.94,3969000.0],["2020-06-05",55.0,55.79,53.63,54.29,2865500.0],["2020-06-08",54.0,54.52,53.4,54.51,2045000.0],["2020-06-09",54.5,55.32,53.82,55.09,1773600.0],["2020-06-10",55.2,55.36,54.35,54.93,1729100.0],["2020-06-11",53.62,53.74,52.21,52.21,1766500.0],["2020-06-12",53.24,53.78,51.57,52.76,1654000.0],["2020-06-15",51.81,53.84,51.31,53.75,1558500.0],["2020-06-16",55.06,55.38,53.75,54.4,1624800.0],["2020-06-17",54.62,54.72,53.52,53.62,1520900.0],["2020-06-18",53.62,53.69,52.88,53.36,1771300.0],["2020-06-19",53.89,54.45,53.03,53.62,1984000.0],["2020-06-22",53.62,54.37,52.93,54.15,1127800.0],["2020-06-23",54.93,54.96,53.95,54.08,1049500.0],["2020-06-24",54.0,54.34,52.69,53.22,1746000.0],["2020-06-25",53.17,53.43,52.45,53.36,1532900.0],["2020-06-26",53.37,53.78,52.8,53.47,2195900.0],["2020-06-29",53.69,53.85,52.61,53.15,1804100.0],["2020-06-30",53.29,54.54,53.2,54.16,1626000.0],["2020-07-01",54.42,54.42,53.59,53.59,1280200.0],["2020-07-02",54.18,54.18,53.16,53.26,1100300.0],["2020-07-06",54.25,57.53,54.07,56.57,4118300.0],["2020-07-07",56.37,56.94,55.7,55.9,2109100.0],["2020-07-08",56.05,56.52,55.2,55.51,1514200.0],["2020-07-09",56.04,56.61,55.43,56.16,1596200.0],["2020-07-10",55.97,56.15,54.27,54.97,1723200.0],["2020-07-13",55.71,55.89,52.18,52.36,2629300.0],["2020-07-14",52.24,53.43,51.93,52.97,2001100.0],["2020-07-15",54.07,54.44,52.98,53.46,2022000.0],["2020-07-16",52.99,53.11,52.27,52.85,1318300.0],["2020-07-17",53.7,54.86,53.33,54.6,1722300.0],["2020-07-20",54.62,54.8,53.78,54.35,2190100.0],["2020-07-21",56.0,56.2,54.48,54.52,1566400.0],["2020-07-22",54.44,54.95,53.81,54.95,1189300.0],["2020-07-23",54.97,55.96,54.71,55.17,1060600.0],["2020-07-24",54.92,56.85,54.78,56.72,2618200.0],["2020-07-27",57.07,59.27,57.05,58.92,2909200.0],["2020-07-28",58.77,58.98,57.52,57.59,1445200.0],["2020-07-29",58.38,59.82,58.2,59.45,1905500.0],["2020-07-30",58.84,59.4,58.43,59.11,1536100.0],["2020-07-31",59.32,59.63,58.5,59.51,1320700.0],["2020-08-03",60.0,60.44,59.52,59.93,1578100.0],["2020-08-04",60.0,60.4,59.35,60.39,935700.0],["2020-08-05",60.41,60.5,59.6,59.92,1156100.0],["2020-08-06",60.19,60.98,59.61,60.95,1484800.0],["2020-08-07",60.88,61.52,60.62,60.99,1271700.0],["2020-08-10",61.25,61.35,60.29,60.56,1659200.0],["2020-08-11",60.63,61.37,60.13,60.17,1325000.0],["2020-08-12",60.02,60.86,59.46,60.55,801000.0],["2020-08-13",60.28,61.45,60.12,60.68,954700.0],["2020-08-14",60.44,60.78,59.37,59.74,1276200.0],["2020-08-17",60.0,60.18,59.1,59.45,1273300.0],["2020-08-18",59.4,59.89,58.62,59.08,2123500.0],["2020-08-19",59.36,60.35,59.26,59.84,1081100.0],["2020-08-20",59.42,60.18,59.29,59.88,1063500.0],["2020-08-21",60.0,60.19,59.52,59.86,866400.0],["2020-08-24",60.44,60.64,59.46,59.6,1181300.0],["2020-08-25",59.41,59.46,56.63,57.09,2882100.0],["2020-08-26",57.76,57.83,56.39,56.93,1753900.0],["2020-08-27",57.24,57.29,55.18,55.99,2225000.0],["2020-08-28",56.17,57.11,55.88,56.03,1208800.0],["2020-08-31",56.56,56.92,56.02,56.77,1527200.0],["2020-09-01",57.33,58.62,56.95,58.6,2634700.0],["2020-09-02",59.32,60.31,58.4,60.07,2511600.0],["2020-09-03",46.6,47.0,42.25,45.46,22933200.0],["2020-09-04",45.16,45.78,42.42,44.28,8121500.0],["2020-09-08",43.58,43.96,41.86,42.08,4833300.0],["2020-09-09",42.86,42.96,41.28,41.97,5626000.0],["2020-09-10",42.05,43.25,40.55,40.58,5179100.0],["2020-09-11",40.91,41.97,40.9,41.55,2571100.0],["2020-09-14",42.13,42.79,41.6,42.57,3045600.0],["2020-09-15",43.0,43.28,41.38,41.62,1841200.0],["2020-09-16",41.86,42.35,41.38,41.43,2002200.0],["2020-09-17",40.75,41.35,40.52,41.13,1538300.0],["2020-09-18",41.33,41.69,40.41,41.03,2883700.0],["2020-09-21",40.4,40.78,40.02,40.59,1747300.0],["2020-09-22",41.0,41.2,40.43,41.11,1445700.0],["2020-09-23",40.79,40.97,38.94,39.29,2988700.0],["2020-09-24",39.12,39.38,38.2,38.82,2996100.0],["2020-09-25",39.11,39.41,38.54,39.32,2507600.0],["2020-09-28",39.91,40.15,39.5,39.78,1440000.0],["2020-09-29",39.78,40.47,39.64,39.99,1476700.0],["2020-09-30",39.85,40.42,39.37,39.69,1410300.0],["2020-10-01",39.85,40.16,39.07,39.74,1492700.0],["2020-10-02",39.03,40.38,39.01,40.12,1646400.0],["2020-10-05",40.56,41.41,40.45,41.36,1891600.0],["2020-10-06",41.3,41.94,40.92,41.14,2946400.0],["2020-10-07",41.5,41.95,41.12,41.88,2007500.0],["2020-10-08",42.27,42.86,41.83,42.38,2228700.0],["2020-10-09",42.85,43.25,42.25,43.03,2285300.0],["2020-10-12",43.22,43.4,42.16,42.73,2451600.0],["2020-10-13",42.65,42.72,41.67,41.68,1672800.0],["2020-10-14",41.92,42.57,41.67,42.07,1801200.0],["2020-10-15",41.52,42.26,41.35,42.11,1768200.0],["2020-10-16",42.36,42.39,41.77,41.81,1182000.0],["2020-10-19",42.0,42.05,41.19,41.27,1277900.0],["2020-10-20",41.58,41.62,40.74,40.75,1361300.0],["2020-10-21",41.83,41.88,40.96,41.01,1981400.0],["2020-10-22",41.11,41.72,40.97,41.49,1368900.0],["2020-10-23",41.49,41.7,40.77,41.24,1363400.0],["2020-10-26",41.07,41.39,40.05,40.57,1396500.0],["2020-10-27",40.67,40.67,39.52,39.54,1720800.0],["2020-10-28",38.93,39.2,38.36,38.44,1666500.0],["2020-10-29",38.3,38.86,38.03,38.81,1779000.0],["2020-10-30",38.61,39.65,38.61,39.39,2348400.0],["2020-11-02",39.84,40.14,38.47,39.15,1626000.0],["2020-11-03",39.62,40.33,39.37,39.65,1204100.0],["2020-11-04",40.0,40.59,39.5,39.71,1269500.0],["2020-11-05",40.47,41.48,40.14,41.3,1591900.0],["2020-11-06",41.69,42.38,41.14,42.3,1607400.0],["2020-11-09",43.24,44.7,42.81,42.87,2593600.0],["2020-11-10",42.74,43.58,42.42,43.12,2157500.0],["2020-11-11",43.58,43.59,42.14,42.9,1122700.0],["2020-11-12",42.85,43.4,42.13,42.48,1349300.0],["2020-11-13",43.29,43.75,42.88,43.55,1088700.0],["2020-11-16",43.76,44.53,43.76,44.13,1492200.0],["2020-11-17",43.82,44.41,43.4,44.04,929400.0],["2020-11-18",42.59,42.89,41.78,42.36,4027900.0],["2020-11-19",42.17,42.53,41.63,42.53,2105100.0],["2020-11-20",42.69,42.87,42.08,42.1,1956100.0],["2020-11-23",42.51,43.38,42.17,43.36,1632900.0],["2020-11-24",43.57,44.11,43.21,43.99,1650900.0],["2020-11-25",44.18,44.6,43.7,44.29,1387200.0],["2020-11-27",44.53,44.69,43.98,44.47,664600.0],["2020-11-30",44.51,44.9,44.03,44.8,1552900.0],["2020-12-01",45.08,45.6,44.45,45.44,2031300.0],["2020-12-02",45.19,45.69,45.0,45.67,1362000.0],["2020-12-03",45.61,46.63,45.12,46.5,1711500.0],["2020-12-04",46.52,47.12,46.45,46.98,1729600.0],["2020-12-07",47.0,48.56,46.93,48.47,1909600.0],["2020-12-08",47.99,48.53,47.69,48.29,1883600.0],["2020-12-09",48.44,48.61,46.56,47.18,3508300.0],["2020-12-10",46.04,46.69,43.63,46.1,5758200.0],["2020-12-11",45.67,48.17,45.63,47.81,2940400.0],["2020-12-14",48.1,48.3,47.46,47.83,2147300.0],["2020-12-15",48.4,49.25,48.02,48.55,2352100.0],["2020-12-16",48.41,49.14,48.02,48.44,2291800.0],["2020-12-17",48.36,49.18,48.21,49.07,1720500.0],["2020-12-18",49.15,51.43,49.07,51.36,5209800.0],["2020-12-21",50.29,51.57,50.29,51.39,2014100.0],["2020-12-22",51.11,52.43,51.11,52.19,1422000.0],["2020-12-23",51.93,52.83,51.85,52.5,1110300.0],["2020-12-24",52.76,53.3,52.52,53.25,753300.0],["2020-12-28",53.76,54.05,53.29,53.47,1706200.0],["2020-12-29",53.51,53.59,52.02,52.31,1851500.0],["2020-12-30",52.55,52.92,52.06,52.49,1002800.0],["2020-12-31",52.49,52.98,52.15,52.85,1218900.0],["2021-01-04",52.94,53.05,51.12,51.18,2437000.0],["2021-01-05",51.08,51.72,50.84,51.21,1628500.0],["2021-01-06",51.13,52.09,51.06,51.45,2259800.0],["2021-01-07",51.79,52.45,51.6,52.39,1264800.0],["2021-01-08",52.84,53.44,52.54,52.93,1145800.0],["2021-01-11",52.24,53.79,52.09,52.79,1526800.0],["2021-01-12",52.72,54.28,52.7,54.2,1087600.0],["2021-01-13",54.86,55.32,53.13,53.2,1352900.0],["2021-01-14",53.6,54.77,53.4,54.46,1190000.0],["2021-01-15",54.37,54.62,53.31,53.31,1079300.0],["2021-01-19",53.45,53.71,52.52,52.62,1203200.0],["2021-01-20",53.03,53.21,52.13,52.84,1072600.0],["2021-01-21",54.95,54.98,53.78,54.6,1764900.0],["2021-01-22",54.16,55.39,54.15,55.03,1217200.0],["2021-01-25",55.22,56.32,54.59,55.0,1138100.0],["2021-01-26",54.98,55.45,54.38,55.12,1095200.0],["2021-01-27",54.64,56.99,53.86,56.51,2040400.0],["2021-01-28",56.02,56.1,53.35,54.07,2728300.0],["2021-01-29",53.63,54.89,52.98,53.39,2591200.0],["2021-02-01",53.79,55.15,52.92,54.86,1539000.0],["2021-02-02",54.99,55.06,53.19,53.74,2331700.0],["2021-02-03",53.79,54.23,53.01,54.03,1464300.0],["2021-02-04",54.25,55.32,54.11,54.9,666100.0],["2021-02-05",55.28,55.5,54.84,55.33,774800.0],["2021-02-08",55.64,56.56,55.41,56.26,699600.0],["2021-02-09",56.23,56.3,55.39,55.8,711700.0],["2021-02-10",55.87,56.19,55.0,55.49,807600.0],["2021-02-11",55.95,56.11,55.43,55.65,837500.0],["2021-02-12",55.62,56.59,55.35,56.22,697300.0],["2021-02-16",56.1,56.5,55.52,55.62,750200.0],["2021-02-17",55.58,55.83,54.44,55.21,1477300.0],["2021-02-18",54.96,55.24,54.06,54.48,971400.0],["2021-02-19",54.9,55.35,54.37,54.4,1221500.0],["2021-02-22",54.09,54.98,53.84,54.49,1300300.0],["2021-02-23",54.2,54.46,52.2,54.22,1460900.0],["2021-02-24",53.97,54.25,52.87,52.89,2264800.0],["2021-02-25",52.91,53.21,51.2,51.85,1424800.0],["2021-02-26",52.47,52.78,51.3,52.17,1243600.0],["2021-03-01",52.68,53.38,52.29,53.02,1331400.0],["2021-03-02",53.08,53.5,51.32,51.54,1972300.0],["2021-03-03",51.66,51.71,50.55,50.56,2276100.0],["2021-03-04",52.14,53.48,48.74,48.87,4299000.0],["2021-03-05",49.21,50.2,47.52,49.55,2513400.0],["2021-03-08",49.37,50.3,49.03,49.2,1563700.0],["2021-03-09",49.99,51.05,49.79,50.48,1295600.0],["2021-03-10",51.11,51.36,50.29,50.85,934300.0],["2021-03-11",53.2,54.48,52.41,53.26,2134200.0],["2021-03-12",52.73,54.44,52.73,54.34,1377400.0],["2021-03-15",54.56,56.4,54.56,56.37,1363500.0],["2021-03-16",56.36,57.57,56.28,57.24,1166100.0],["2021-03-17",56.74,57.35,56.28,56.92,1428100.0],["2021-03-18",55.95,56.91,55.12,55.25,934000.0],["2021-03-19",55.46,55.95,54.73,55.42,1817200.0],["2021-03-22",55.43,56.23,55.25,55.71,842200.0],["2021-03-23",55.7,55.79,53.47,53.94,1289000.0],["2021-03-24",53.94,54.12,52.49,52.51,960600.0],["2021-03-25",52.38,54.0,51.99,53.81,1161000.0],["2021-03-26",54.11,55.64,53.82,55.61,1426400.0],["2021-03-29",55.47,56.44,54.57,54.91,1013000.0],["2021-03-30",54.32,54.96,53.77,54.71,799200.0],["2021-03-31",54.85,55.18,54.24,54.72,1314000.0],["2021-04-01",54.98,56.63,54.8,56.6,1004500.0],["2021-04-05",56.95,57.46,56.61,56.79,842800.0],["2021-04-06",56.49,56.5,55.54,55.9,1085600.0],["2021-04-07",55.97,56.15,55.46,56.0,729800.0],["2021-04-08",56.59,56.82,55.65,56.63,1154100.0],["2021-04-09",56.59,56.8,56.14,56.46,933900.0],["2021-04-12",56.22,57.65,55.92,56.2,783200.0],["2021-04-13",56.2,56.3,55.59,56.06,762700.0],["2021-04-14",56.21,56.64,55.76,55.92,1273300.0],["2021-04-15",56.25,56.97,56.18,56.48,1120600.0],["2021-04-16",56.75,57.23,56.41,56.87,1098700.0],["2021-04-19",56.59,56.85,54.63,54.88,1894600.0],["2021-04-20",54.78,55.17,53.27,54.17,1705200.0],["2021-04-21",54.53,55.37,54.3,54.92,1115700.0],["2021-04-22",54.83,55.06,53.84,53.85,886600.0],["2021-04-23",54.0,54.71,53.65,54.46,886700.0],["2021-04-26",54.6,54.72,53.96,54.31,1523100.0],["2021-04-27",54.14,54.31,52.83,52.91,1381600.0],["2021-04-28",52.76,52.91,51.76,52.06,1589700.0],["2021-04-29",52.41,52.85,52.0,52.75,1112800.0],["2021-04-30",52.35,52.43,50.28,50.47,2128000.0],["2021-05-03",50.64,51.83,50.61,51.36,1068400.0],["2021-05-04",51.0,51.07,49.62,50.7,2140600.0],["2021-05-05",51.06,51.63,50.6,51.35,1372300.0],["2021-05-06",51.18,52.91,51.1,52.85,2000800.0],["2021-05-07",53.21,54.15,52.75,53.87,1207300.0],["2021-05-10",53.9,54.34,53.35,53.52,1393200.0],["2021-05-11",52.48,53.87,52.13,53.68,1185500.0],["2021-05-12",52.73,53.0,49.51,49.52,2410700.0],["2021-05-13",49.87,51.02,49.57,50.64,1455400.0],["2021-05-14",50.89,52.02,50.5,51.74,1068600.0],["2021-05-17",51.26,52.37,51.26,52.06,948500.0],["2021-05-18",52.31,52.87,51.95,52.03,1483100.0],["2021-05-19",51.13,52.19,51.01,51.9,1111600.0],["2021-05-20",51.91,53.66,51.67,53.41,1592000.0],["2021-05-21",53.78,54.06,52.8,52.9,743400.0],["2021-05-24",53.26,54.06,53.15,53.46,877600.0],["2021-05-25",53.59,53.88,52.95,53.0,1109300.0],["2021-05-26",52.97,53.32,52.7,52.96,807400.0],["2021-05-27",52.99,53.92,52.81,52.94,1075300.0],["2021-05-28",53.11,53.33,52.42,52.87,1304600.0],["2021-06-01",53.11,53.5,52.5,53.5,1585900.0],["2021-06-02",53.71,54.43,53.42,54.41,2250100.0],["2021-06-03",57.95,59.5,57.95,58.38,5760000.0],["2021-06-04",58.74,60.63,58.58,60.01,3165500.0],["2021-06-07",60.0,60.81,59.8,60.77,1872600.0],["2021-06-08",60.88,61.09,60.27,60.47,1243500.0],["2021-06-09",60.5,60.98,60.04,60.08,1600500.0],["2021-06-10",60.46,60.46,58.83,59.01,1517600.0],["2021-06-11",59.16,59.31,58.4,58.89,1189200.0],["2021-06-14",58.74,58.82,57.72,58.2,1196700.0],["2021-06-15",57.95,58.17,57.33,57.63,1171300.0],["2021-06-16",57.61,57.78,57.0,57.54,1620600.0],["2021-06-17",57.26,57.83,56.6,56.82,1181900.0],["2021-06-18",56.39,56.58,55.48,56.15,2225600.0],["2021-06-21",56.16,57.37,55.97,57.11,1239400.0],["2021-06-22",57.04,57.97,56.92,57.71,1764400.0],["2021-06-23",57.62,57.91,57.18,57.18,1019200.0],["2021-06-24",57.8,58.06,57.04,57.65,1099900.0],["2021-06-25",57.81,58.48,57.72,58.14,1847800.0],["2021-06-28",58.15,58.38,57.39,57.53,895200.0],["2021-06-29",57.67,57.74,56.91,57.32,629100.0],["2021-06-30",57.25,57.4,56.56,56.89,1105300.0],["2021-07-01",57.13,58.44,57.13,57.8,1361300.0],["2021-07-02",57.95,58.13,57.5,57.92,643100.0],["2021-07-06",58.27,58.38,57.16,57.73,843700.0],["2021-07-07",57.82,58.02,56.22,56.8,1074200.0],["2021-07-08",55.98,57.19,55.44,56.48,878200.0],["2021-07-09",56.88,57.78,56.88,57.66,933100.0],["2021-07-12",57.88,57.96,56.44,56.76,991900.0],["2021-07-13",57.05,57.23,56.48,56.86,937400.0],["2021-07-14",57.1,57.49,56.77,56.96,660500.0],["2021-07-15",56.7,57.0,56.11,56.49,630400.0],["2021-07-16",56.51,56.7,54.99,55.05,1483300.0],["2021-07-19",54.16,54.46,53.66,54.15,1686300.0],["2021-07-20",54.5,54.88,54.05,54.54,1416400.0],["2021-07-21",54.77,55.72,54.32,55.55,1287800.0],["2021-07-22",55.54,55.59,54.78,55.42,665600.0],["2021-07-23",55.71,56.39,55.25,56.21,748000.0],["2021-07-26",56.12,56.97,56.1,56.61,807000.0],["2021-07-27",56.5,56.55,55.65,56.45,699000.0],["2021-07-28",56.28,57.14,56.09,56.79,676200.0],["2021-07-29",57.19,58.31,57.1,57.78,650500.0],["2021-07-30",57.49,58.32,57.31,58.14,756200.0],["2021-08-02",58.48,58.85,57.76,57.83,739700.0],["2021-08-03",57.85,58.44,57.37,58.29,680200.0],["2021-08-04",58.0,58.15,56.93,56.95,740900.0],["2021-08-05",56.87,57.1,56.47,56.8,517600.0],["2021-08-06",56.87,57.34,56.8,56.86,428800.0],["2021-08-09",56.76,57.46,56.6,56.86,394000.0],["2021-08-10",56.94,57.01,56.23,56.45,918100.0],["2021-08-11",56.54,56.89,55.83,56.46,892200.0],["2021-08-12",56.5,56.54,55.61,56.11,801400.0],["2021-08-13",56.34,56.39,55.81,55.92,569900.0],["2021-08-16",55.75,56.05,55.36,55.99,737700.0],["2021-08-17",55.74,55.84,54.96,55.4,1117200.0],["2021-08-18",55.6,55.95,54.73,54.79,1430200.0],["2021-08-19",54.44,55.16,54.26,54.96,982400.0],["2021-08-20",54.9,55.16,54.58,54.99,2361500.0],["2021-08-23",55.17,55.88,54.97,55.86,2475500.0],["2021-08-24",56.19,56.33,55.87,56.27,1577800.0],["2021-08-25",56.35,57.48,56.1,56.75,918400.0],["2021-08-26",56.89,57.05,56.28,56.72,765500.0],["2021-08-27",56.87,57.42,56.62,57.18,1218900.0],["2021-08-30",57.48,57.78,57.1,57.24,890100.0],["2021-08-31",57.24,57.43,56.83,57.13,1016900.0],["2021-09-01",57.14,57.35,56.24,56.88,1685300.0],["2021-09-02",56.98,58.58,56.0,58.51,2999500.0],["2021-09-03",58.2,58.35,56.27,56.92,2456300.0],["2021-09-07",56.73,56.98,55.55,55.63,1391300.0],["2021-09-08",55.57,57.07,55.5,56.25,1657500.0],["2021-09-09",56.32,56.52,55.45,55.49,935700.0],["2021-09-10",55.51,55.7,53.86,53.91,1440000.0],["2021-09-13",54.26,54.66,53.99,54.32,1086100.0],["2021-09-14",54.38,54.39,52.85,52.96,1096700.0],["2021-09-15",53.0,53.74,52.6,53.38,1604400.0],["2021-09-16",53.48,54.14,53.01,53.78,1151400.0],["2021-09-17",53.83,53.83,52.91,53.14,2714200.0],["2021-09-20",52.19,52.4,51.29,51.68,1415400.0],["2021-09-21",51.91,52.03,50.34,50.84,1347700.0],["2021-09-22",51.09,51.66,50.85,50.9,1232700.0],["2021-09-23",50.96,52.05,50.96,51.71,992000.0],["2021-09-24",51.55,52.22,51.21,52.02,879600.0],["2021-09-27",52.01,52.79,51.94,52.54,772100.0],["2021-09-28",52.41,52.5,51.26,51.35,901500.0],["2021-09-29",51.54,52.22,51.25,51.32,880400.0],["2021-09-30",51.6,51.84,51.03,51.35,1096800.0],["2021-10-01",51.64,52.66,51.16,52.23,1086300.0],["2021-10-04",52.2,52.46,51.52,51.73,770800.0],["2021-10-05",51.91,52.74,51.52,51.94,804700.0],["2021-10-06",51.54,52.1,51.01,51.9,872300.0],["2021-10-07",52.37,53.18,52.32,52.81,647700.0],["2021-10-08",53.0,53.06,52.3,52.6,509400.0],["2021-10-11",52.77,52.98,52.33,52.34,424600.0],["2021-10-12",52.25,52.56,51.85,51.9,613500.0],["2021-10-13",51.93,52.31,51.63,52.03,452600.0],["2021-10-14",52.35,53.6,52.35,53.46,528300.0],["2021-10-15",53.3,53.58,52.05,52.25,1178700.0],["2021-10-18",52.05,52.55,51.83,52.23,534800.0],["2021-10-19",52.21,52.8,52.06,52.72,467200.0],["2021-10-20",52.87,53.48,52.83,52.95,552800.0],["2021-10-21",52.81,53.46,52.71,53.46,584600.0],["2021-10-22",53.33,53.71,52.51,52.67,656700.0],["2021-10-25",52.52,52.7,51.66,51.75,856000.0],["2021-10-26",52.25,53.9,52.1,52.47,1313000.0],["2021-10-27",53.0,54.35,52.55,53.66,1047100.0],["2021-10-28",53.66,54.55,53.66,54.34,835100.0],["2021-10-29",54.09,54.94,54.0,54.29,938800.0],["2021-11-01",54.29,55.86,54.29,55.26,937900.0],["2021-11-02",57.6,60.82,57.58,59.16,2442200.0],["2021-11-03",59.2,60.25,58.68,60.2,1106600.0],["2021-11-04",60.05,61.46,59.95,60.82,930900.0],["2021-11-05",61.35,61.65,60.35,60.5,1253700.0],["2021-11-08",60.7,61.29,60.08,60.16,1137500.0],["2021-11-09",60.07,60.86,59.32,60.63,1173700.0],["2021-11-10",60.63,61.8,60.16,60.5,918500.0],["2021-11-11",60.74,61.36,60.24,60.86,614300.0],["2021-11-12",61.1,61.72,60.99,61.41,507000.0],["2021-11-15",61.44,62.19,61.34,61.55,580300.0],["2021-11-16",61.55,62.56,61.32,62.03,864100.0],["2021-11-17",61.99,62.08,60.88,61.75,1317900.0],["2021-11-18",61.19,61.64,60.28,61.46,862300.0],["2021-11-19",61.28,61.29,60.39,60.77,972500.0],["2021-11-22",60.76,61.67,60.36,60.37,1017800.0],["2021-11-23",60.07,60.61,59.5,60.29,1010500.0],["2021-11-24",60.35,61.52,60.12,61.29,833900.0],["2021-11-26",60.3,61.23,60.07,60.74,1144400.0],["2021-11-29",61.43,62.3,60.94,61.69,1408400.0],["2021-11-30",61.15,61.5,59.89,60.23,1545700.0],["2021-12-01",61.16,62.3,59.92,59.97,1525400.0],["2021-12-02",60.0,61.94,59.97,61.68,1672300.0],["2021-12-03",61.95,62.4,60.41,61.09,1581900.0],["2021-12-06",61.69,62.41,60.82,61.18,1463600.0],["2021-12-07",62.17,64.08,61.95,62.97,1617800.0],["2021-12-08",62.84,63.15,61.99,62.2,1888200.0],["2021-12-09",69.93,73.35,69.11,71.93,9117800.0],["2021-12-10",71.9,73.67,71.2,73.35,3221000.0],["2021-12-13",73.1,74.68,72.15,74.12,2444800.0],["2021-12-14",74.1,75.45,73.66,73.98,1920800.0],["2021-12-15",73.79,74.55,72.85,74.5,2497300.0],["2021-12-16",74.62,74.85,72.81,72.95,1731600.0],["2021-12-17",72.61,74.4,72.3,74.12,2467900.0],["2021-12-20",73.51,74.68,73.27,74.48,1082000.0],["2021-12-21",75.02,75.58,73.87,75.14,1245800.0],["2021-12-22",74.91,75.99,74.38,75.73,774000.0],["2021-12-23",75.87,77.01,75.81,76.0,887500.0],["2021-12-27",76.41,77.53,76.33,77.24,1052700.0],["2021-12-28",77.3,77.84,76.69,77.33,827600.0],["2021-12-29",77.24,78.28,77.2,77.6,742200.0],["2021-12-30",77.66,78.04,76.88,76.9,652500.0],["2021-12-31",77.05,77.56,76.95,76.97,704500.0],["2022-01-03",76.77,77.38,75.67,77.38,1361600.0],["2022-01-04",76.73,77.3,74.92,75.88,2074800.0],["2022-01-05",75.7,76.83,74.92,75.38,2254200.0],["2022-01-06",74.71,75.82,74.12,74.38,2349300.0],["2022-01-07",74.63,75.31,72.94,73.05,1340900.0],["2022-01-10",72.69,75.04,72.4,74.88,1818300.0],["2022-01-11",75.43,75.43,73.15,73.91,1937700.0],["2022-01-12",74.0,75.06,73.06,73.32,1931800.0],["2022-01-13",74.1,74.98,72.05,72.17,2004800.0],["2022-01-14",71.81,72.64,70.81,71.41,1194600.0],["2022-01-18",70.5,71.12,69.9,70.0,2060700.0],["2022-01-19",69.99,70.8,68.14,68.21,1481600.0],["2022-01-20",68.36,69.43,65.88,65.95,2309300.0],["2022-01-21",65.63,66.38,64.75,64.91,1671200.0],["2022-01-24",64.44,65.38,62.24,65.38,2539900.0],["2022-01-25",65.0,65.03,63.42,64.63,2290200.0],["2022-01-26",65.58,65.98,63.89,64.32,1402600.0],["2022-01-27",64.99,65.73,63.05,63.58,1210500.0],["2022-01-28",63.68,64.77,62.73,64.75,1649500.0],["2022-01-31",64.58,66.43,64.37,66.31,1048200.0],["2022-02-01",66.13,66.27,64.91,66.14,888300.0],["2022-02-02",66.23,66.67,65.56,66.44,1707000.0],["2022-02-03",65.15,65.97,64.33,64.34,2468700.0],["2022-02-04",64.31,66.06,64.03,65.35,1488300.0],["2022-02-07",65.11,65.51,64.71,64.77,1021000.0],["2022-02-08",64.84,66.05,64.84,65.38,1168000.0],["2022-02-09",65.71,66.02,65.38,65.95,1647300.0],["2022-02-10",65.23,66.53,64.7,65.08,1199300.0],["2022-02-11",65.35,65.7,63.52,63.82,1484100.0],["2022-02-14",63.99,64.99,63.34,63.82,2008700.0],["2022-02-15",64.42,68.82,64.16,68.53,4510300.0],["2022-02-16",67.99,69.5,67.38,69.36,2317100.0],["2022-02-17",69.06,69.8,68.7,69.03,1878400.0],["2022-02-18",69.35,69.47,68.08,68.7,1175200.0],["2022-02-22",68.11,69.61,67.89,68.84,2493700.0],["2022-02-23",69.04,69.27,67.02,67.22,1238900.0],["2022-02-24",65.22,68.16,65.0,68.01,1469600.0],["2022-02-25",67.88,69.01,67.34,68.7,968100.0],["2022-02-28",67.51,68.44,67.02,68.42,1586400.0],["2022-03-01",68.11,68.67,66.62,67.3,1344400.0],["2022-03-02",67.12,70.24,67.12,70.18,1291200.0],["2022-03-03",71.01,71.06,68.55,69.06,1800700.0],["2022-03-04",68.19,68.4,65.09,65.94,2957700.0],["2022-03-07",64.48,64.48,58.46,58.76,4738000.0],["2022-03-08",58.71,59.25,57.03,58.22,2868400.0],["2022-03-09",60.18,60.46,59.09,59.37,2006800.0],["2022-03-10",58.36,58.86,56.43,57.38,2705300.0],["2022-03-11",57.95,57.95,54.9,54.98,2130900.0],["2022-03-14",54.92,55.51,53.29,53.7,3037600.0],["2022-03-15",54.15,56.87,53.97,56.61,2130500.0],["2022-03-16",57.17,57.92,56.43,57.9,1666400.0],["2022-03-17",57.48,58.77,57.37,58.63,988400.0],["2022-03-18",58.43,60.21,58.43,60.1,2761500.0],["2022-03-21",60.0,60.39,58.7,59.27,1519100.0],["2022-03-22",59.66,60.2,59.2,59.6,1129400.0],["2022-03-23",59.11,59.25,57.72,57.85,1441600.0],["2022-03-24",58.88,60.71,58.5,60.34,1207500.0],["2022-03-25",60.33,60.81,59.59,60.51,1339400.0],["2022-03-28",60.05,60.69,59.85,60.62,669700.0],["2022-03-29",61.0,61.98,60.71,61.9,1185500.0],["2022-03-30",61.9,61.9,60.92,61.36,941700.0],["2022-03-31",61.14,61.63,60.62,60.63,1024700.0],["2022-04-01",61.0,61.74,60.6,61.04,1379600.0],["2022-04-04",61.08,61.78,61.04,61.74,771000.0],["2022-04-05",61.4,61.67,59.27,59.85,1037100.0],["2022-04-06",59.12,59.44,57.62,58.19,750400.0],["2022-04-07",58.3,58.69,57.16,58.16,781500.0],["2022-04-08",58.14,58.51,57.38,58.22,1005900.0],["2022-04-11",57.63,58.38,57.12,57.17,813000.0],["2022-04-12",57.16,58.18,56.01,56.32,995400.0],["2022-04-13",56.15,57.47,56.06,57.26,941000.0],["2022-04-14",57.29,57.63,55.84,55.84,1701200.0],["2022-04-18",55.76,56.47,55.55,55.84,794700.0],["2022-04-19",55.6,57.11,55.53,57.08,1482100.0],["2022-04-20",57.61,58.36,57.31,57.69,753800.0],["2022-04-21",58.07,58.71,57.1,57.3,1120100.0],["2022-04-22",56.98,57.54,56.25,56.32,927100.0],["2022-04-25",56.13,57.74,55.65,57.72,1222200.0],["2022-04-26",57.4,57.55,55.37,55.4,1264500.0],["2022-04-27",55.01,55.46,54.06,54.73,1433100.0],["2022-04-28",55.51,57.19,55.15,57.01,1026700.0],["2022-04-29",56.4,57.33,55.03,55.17,969500.0],["2022-05-02",55.29,56.57,55.1,56.47,1030500.0],["2022-05-03",55.95,57.02,55.94,56.31,1253800.0],["2022-05-04",56.0,57.46,55.16,57.45,1755700.0],["2022-05-05",56.51,56.54,54.2,54.74,1373100.0],["2022-05-06",54.01,54.66,53.49,54.25,1461300.0],["2022-05-09",53.7,54.01,51.57,51.85,989400.0],["2022-05-10",52.36,52.86,50.56,51.96,1756800.0],["2022-05-11",51.46,52.86,50.71,50.8,1407600.0],["2022-05-12",50.41,51.28,49.52,50.46,1026200.0],["2022-05-13",51.1,52.69,50.98,52.36,930600.0],["2022-05-16",52.23,52.45,51.27,51.37,1190400.0],["2022-05-17",51.7,53.67,51.7,53.65,1367700.0],["2022-05-18",53.07,53.37,50.77,51.17,995200.0],["2022-05-19",49.0,50.56,48.78,49.82,2223400.0],["2022-05-20",50.77,50.77,48.57,49.84,2039900.0],["2022-05-23",50.27,50.6,49.53,50.19,1290900.0],["2022-05-24",49.83,50.1,48.16,48.87,935600.0],["2022-05-25",48.64,49.87,48.41,49.58,1402100.0],["2022-05-26",49.34,51.24,48.89,50.57,1602400.0],["2022-05-27",51.12,52.33,50.71,52.33,2525900.0],["2022-05-31",51.65,51.97,50.64,50.82,2028700.0],["2022-06-01",51.25,51.7,49.86,51.35,1883400.0],["2022-06-02",47.0,51.41,46.6,50.68,4459900.0],["2022-06-03",50.68,50.68,48.07,48.74,2185300.0],["2022-06-06",49.12,51.18,48.9,49.36,2629600.0],["2022-06-07",48.99,49.54,48.29,48.65,1230200.0],["2022-06-08",48.26,49.46,47.89,48.47,1163100.0],["2022-06-09",48.27,48.77,46.76,46.76,1493200.0],["2022-06-10",45.76,46.4,44.9,45.22,1390400.0],["2022-06-13",44.28,44.59,43.16,43.56,1918900.0],["2022-06-14",43.19,43.69,42.24,42.6,2100000.0],["2022-06-15",43.73,44.89,43.19,44.49,2275800.0],["2022-06-16",43.17,43.61,41.63,42.04,1818500.0],["2022-06-17",42.86,44.54,42.41,43.56,3153400.0],["2022-06-21",44.2,45.15,44.0,44.56,2817200.0],["2022-06-22",44.06,44.56,43.89,44.18,1696400.0],["2022-06-23",44.5,46.41,44.47,46.14,2477300.0],["2022-06-24",46.31,46.95,45.88,46.94,2001600.0],["2022-06-27",47.13,47.19,45.88,46.63,1358200.0],["2022-06-28",46.87,47.37,45.92,45.92,1486100.0],["2022-06-29",45.76,45.89,45.25,45.6,820600.0],["2022-06-30",45.11,46.45,44.66,45.7,1672600.0],["2022-07-01",45.34,46.03,44.75,45.64,1079400.0],["2022-07-05",44.89,45.53,43.79,45.52,1073300.0],["2022-07-06",45.54,46.33,45.28,45.95,1309400.0],["2022-07-07",45.9,46.93,45.9,46.51,894000.0],["2022-07-08",46.16,47.64,45.98,47.49,1466700.0],["2022-07-11",47.11,47.54,46.78,47.01,1058300.0],["2022-07-12",47.03,47.95,46.32,46.48,1237700.0],["2022-07-13",45.51,47.34,45.26,47.11,929900.0],["2022-07-14",46.14,46.93,45.31,46.61,819700.0],["2022-07-15",47.17,47.53,46.63,47.5,729800.0],["2022-07-18",47.63,48.0,47.01,47.1,852500.0],["2022-07-19",47.77,49.31,47.49,49.25,1204800.0],["2022-07-20",48.46,49.75,48.46,49.49,1375200.0],["2022-07-21",49.49,49.88,49.11,49.86,787900.0],["2022-07-22",49.58,49.71,47.99,48.44,1171200.0],["2022-07-25",48.64,48.67,47.59,48.42,1056800.0],["2022-07-26",48.62,48.95,48.27,48.33,1117300.0],["2022-07-27",48.77,49.82,48.5,49.65,1181700.0],["2022-07-28",50.0,51.56,49.86,51.22,1427300.0],["2022-07-29",51.05,51.78,50.41,51.6,784300.0],["2022-08-01",51.15,52.23,50.67,51.74,1009600.0],["2022-08-02",51.73,51.9,51.14,51.59,639100.0],["2022-08-03",51.77,52.79,51.61,52.2,977400.0],["2022-08-04",52.59,52.61,52.11,52.49,1036900.0],["2022-08-05",52.12,52.91,51.79,52.89,760600.0],["2022-08-08",53.14,53.75,52.45,52.55,917200.0],["2022-08-09",52.3,52.63,51.52,51.74,843900.0],["2022-08-10",52.82,54.13,52.6,53.97,1110800.0],["2022-08-11",53.94,54.4,52.7,52.89,914200.0],["2022-08-12",54.48,54.85,54.08,54.7,1291800.0],["2022-08-15",54.21,55.3,54.2,55.17,1037000.0],["2022-08-16",54.71,55.9,54.66,55.63,1002800.0],["2022-08-17",54.96,55.2,54.21,54.67,1219000.0],["2022-08-18",54.62,56.38,54.58,56.37,882800.0],["2022-08-19",55.96,55.96,55.01,55.79,1522400.0],["2022-08-22",55.5,55.5,54.39,54.42,1041700.0],["2022-08-23",53.97,55.08,53.8,54.12,750700.0],["2022-08-24",53.97,54.31,53.44,54.02,860500.0],["2022-08-25",54.34,55.76,54.23,55.49,956200.0],["2022-08-26",55.44,55.59,53.62,53.62,679000.0],["2022-08-29",52.99,53.18,51.55,51.66,3146000.0],["2022-08-30",52.01,52.74,51.48,51.7,1846300.0],["2022-08-31",52.26,52.36,49.66,50.74,2754300.0],["2022-09-01",47.5,48.32,44.86,45.48,6493300.0],["2022-09-02",45.33,46.16,44.07,44.22,3703300.0],["2022-09-06",43.22,43.73,42.54,42.71,3462200.0],["2022-09-07",42.84,43.81,42.29,43.54,2324500.0],["2022-09-08",43.21,44.25,42.92,43.87,1787500.0],["2022-09-09",43.89,44.53,43.48,44.33,2053500.0],["2022-09-12",44.75,45.46,44.22,44.6,1853100.0],["2022-09-13",43.57,43.57,42.48,42.59,2665200.0],["2022-09-14",42.59,43.1,42.27,42.71,2363800.0],["2022-09-15",42.37,42.82,41.92,42.2,2246200.0],["2022-09-16",41.8,41.94,41.11,41.85,2868800.0],["2022-09-19",41.37,41.91,41.07,41.23,1614400.0],["2022-09-20",40.86,40.97,40.17,40.58,1345800.0],["2022-09-21",40.79,41.8,40.55,40.74,1798400.0],["2022-09-22",40.54,41.31,40.49,41.04,2086800.0],["2022-09-23",40.41,40.7,39.87,40.6,2498700.0],["2022-09-26",40.6,41.1,39.6,39.71,1809700.0],["2022-09-27",40.15,40.59,39.44,40.36,1912000.0],["2022-09-28",40.79,42.53,40.73,42.12,2330800.0],["2022-09-29",41.63,41.79,40.44,40.84,1138600.0],["2022-09-30",40.93,41.63,40.34,40.43,1325500.0],["2022-10-03",41.15,41.6,40.85,41.27,1061900.0],["2022-10-04",42.17,43.02,41.85,42.81,1627000.0],["2022-10-05",42.1,42.68,41.8,42.32,1208200.0],["2022-10-06",42.14,42.64,41.87,41.93,929400.0],["2022-10-07",41.33,41.38,40.4,40.59,981200.0],["2022-10-10",40.59,40.61,39.45,39.81,1185900.0],["2022-10-11",38.57,39.93,38.51,39.16,2088600.0],["2022-10-12",39.43,39.64,38.68,39.45,1614500.0],["2022-10-13",38.7,40.4,38.33,40.15,2213400.0],["2022-10-14",40.56,40.78,39.31,39.59,1080700.0],["2022-10-17",40.32,40.84,40.12,40.42,1439300.0],["2022-10-18",41.41,41.74,40.67,41.3,1327500.0],["2022-10-19",40.6,41.59,40.45,41.03,1639800.0],["2022-10-20",40.79,42.28,40.55,40.89,1489000.0],["2022-10-21",41.14,43.23,40.63,43.08,1954400.0],["2022-10-24",43.25,43.7,42.67,43.69,1517500.0],["2022-10-25",43.69,45.6,43.67,45.22,2006900.0],["2022-10-26",45.23,46.99,45.01,46.04,1334600.0],["2022-10-27",47.11,47.96,46.96,47.07,2045100.0],["2022-10-28",47.26,48.3,47.2,48.25,1421400.0],["2022-10-31",47.98,48.13,47.16,47.9,1531300.0],["2022-11-01",48.2,48.53,47.07,47.96,1162800.0],["2022-11-02",47.9,48.01,46.26,46.26,1245300.0],["2022-11-03",45.8,46.32,45.43,45.69,1588600.0],["2022-11-04",46.23,46.36,44.99,45.95,2137200.0],["2022-11-07",46.26,46.47,45.22,45.74,1542500.0],["2022-11-08",45.8,45.89,44.18,44.42,2180000.0],["2022-11-09",43.59,43.93,41.05,41.16,3006200.0],["2022-11-10",42.8,44.19,42.49,44.09,2897900.0],["2022-11-11",43.76,45.14,43.56,45.01,2108900.0],["2022-11-14",44.82,45.77,44.62,44.69,1240300.0],["2022-11-15",45.0,46.49,44.86,45.72,1418000.0],["2022-11-16",45.25,45.25,43.6,44.13,1773300.0],["2022-11-17",43.3,44.05,43.07,43.73,1599100.0],["2022-11-18",44.6,45.35,44.46,44.8,1634200.0],["2022-11-21",44.43,44.72,44.03,44.34,1370800.0],["2022-11-22",44.51,44.55,43.39,43.73,1801000.0],["2022-11-23",43.98,44.8,43.84,44.05,1474500.0],["2022-11-25",44.01,44.42,43.62,44.11,590800.0],["2022-11-28",43.85,43.85,42.62,42.62,1491000.0],["2022-11-29",42.64,43.44,42.61,43.24,1923100.0],["2022-11-30",43.2,45.0,43.15,44.96,2707900.0],["2022-12-01",45.1,45.42,44.33,44.69,1937100.0],["2022-12-02",44.19,44.96,43.27,44.77,1551300.0],["2022-12-05",44.54,45.33,44.39,45.02,1909300.0],["2022-12-06",45.15,45.58,43.56,44.33,2677300.0],["2022-12-07",43.98,44.24,42.81,43.24,2207100.0],["2022-12-08",50.51,52.45,50.1,51.87,10770400.0],["2022-12-09",52.1,52.4,50.05,50.76,3828100.0],["2022-12-12",50.78,51.45,49.92,51.04,2735500.0],["2022-12-13",52.42,52.51,50.22,50.6,2500600.0],["2022-12-14",50.85,51.8,50.5,50.77,1927200.0],["2022-12-15",49.87,49.98,48.47,48.53,1795400.0],["2022-12-16",47.89,48.79,47.57,48.42,4023800.0],["2022-12-19",48.54,49.75,48.24,48.57,2095600.0],["2022-12-20",48.76,49.8,48.51,49.27,2079400.0],["2022-12-21",49.32,50.04,48.97,49.44,1765600.0],["2022-12-22",49.02,49.1,48.44,49.01,1368800.0],["2022-12-23",48.74,49.35,48.5,49.33,1016000.0],["2022-12-27",49.43,49.73,48.9,49.65,822900.0],["2022-12-28",49.68,50.0,48.99,49.12,1021000.0],["2022-12-29",49.62,50.86,49.62,50.73,1147800.0],["2022-12-30",50.35,51.01,50.09,50.98,994100.0],["2023-01-03",51.5,52.14,50.45,50.74,1496600.0],["2023-01-04",51.4,51.73,49.32,49.42,1537900.0],["2023-01-05",48.91,50.04,48.56,49.41,1338000.0],["2023-01-06",50.04,51.48,49.53,51.42,1906800.0],["2023-01-09",51.89,53.16,51.66,51.93,1634600.0],["2023-01-10",51.75,52.35,51.34,51.88,938000.0],["2023-01-11",52.07,52.31,50.89,51.23,1123600.0],["2023-01-12",51.61,51.86,50.8,50.92,707700.0],["2023-01-13",50.31,51.28,50.19,51.09,923100.0],["2023-01-17",50.89,51.64,50.68,51.11,1288200.0],["2023-01-18",51.43,52.52,51.0,51.02,1741900.0],["2023-01-19",50.62,50.93,49.97,50.14,1069700.0],["2023-01-20",50.14,50.53,48.94,50.29,1313700.0],["2023-01-23",50.69,51.44,50.51,51.26,1370600.0],["2023-01-24",50.61,51.3,50.24,50.26,842600.0],["2023-01-25",49.68,50.24,49.28,49.99,1106000.0],["2023-01-26",50.36,51.11,50.15,51.07,1184800.0],["2023-01-27",50.78,51.3,50.41,51.03,788100.0],["2023-01-30",50.6,51.55,50.6,50.71,1240800.0],["2023-01-31",50.61,52.04,50.41,52.02,1312000.0],["2023-02-01",51.69,52.25,50.55,52.03,1844100.0],["2023-02-02",52.13,52.6,51.12,51.47,2479700.0],["2023-02-03",50.73,51.06,49.74,50.32,1701200.0],["2023-02-06",49.5,49.93,49.21,49.5,865600.0],["2023-02-07",49.16,50.33,48.48,50.21,2222100.0],["2023-02-08",50.04,50.59,48.86,49.35,1264700.0],["2023-02-09",49.9,50.0,48.68,48.71,764300.0],["2023-02-10",48.36,48.88,48.19,48.54,1411900.0],["2023-02-13",48.49,49.51,48.32,49.46,905100.0],["2023-02-14",49.05,49.83,48.55,48.99,868500.0],["2023-02-15",48.5,49.3,48.21,48.9,906800.0],["2023-02-16",48.33,48.74,47.83,47.97,1752000.0],["2023-02-17",47.84,48.05,47.29,47.75,848800.0],["2023-02-21",47.24,48.0,47.24,47.72,1307900.0],["2023-02-22",47.91,48.29,47.34,47.87,1152300.0],["2023-02-23",48.78,49.04,47.26,48.02,1061500.0],["2023-02-24",47.24,47.39,45.83,46.18,1675800.0],["2023-02-27",46.75,46.98,46.18,46.47,1396300.0],["2023-02-28",46.68,50.01,46.13,48.22,4058800.0],["2023-03-01",48.17,48.73,48.02,48.55,1415200.0],["2023-03-02",48.04,48.84,47.54,48.81,1514300.0],["2023-03-03",49.0,49.51,48.33,49.09,2801900.0],["2023-03-06",54.25,54.25,49.92,50.89,8519500.0],["2023-03-07",51.13,51.3,48.96,49.49,2644300.0],["2023-03-08",49.66,51.17,49.43,51.02,2115400.0],["2023-03-09",51.2,51.79,49.61,49.64,1562900.0],["2023-03-10",49.62,50.52,49.04,49.53,1616200.0],["2023-03-13",49.1,49.83,47.96,49.68,2139000.0],["2023-03-14",50.37,51.8,50.06,50.7,2515300.0],["2023-03-15",49.82,50.35,49.48,49.78,1741800.0],["2023-03-16",49.43,50.97,49.02,50.88,1956900.0],["2023-03-17",50.8,50.8,49.33,49.44,2127000.0],["2023-03-20",49.53,50.46,49.49,50.2,1130000.0],["2023-03-21",50.65,50.95,49.67,50.1,1028600.0],["2023-03-22",50.07,50.39,48.76,48.79,1185900.0],["2023-03-23",49.07,50.05,48.62,49.1,1436800.0],["2023-03-24",48.81,49.26,48.44,49.23,2010500.0],["2023-03-27",49.33,50.0,48.35,48.61,1496100.0],["2023-03-28",50.61,52.2,50.23,50.87,3545200.0],["2023-03-29",49.82,51.5,49.79,51.32,2413700.0],["2023-03-30",51.88,52.16,51.55,51.95,1687000.0],["2023-03-31",52.13,52.57,51.84,52.52,1315800.0],["2023-04-03",52.34,52.67,51.8,52.27,886800.0],["2023-04-04",52.38,52.38,51.41,52.2,944700.0],["2023-04-05",52.05,52.34,51.63,51.86,856300.0],["2023-04-06",48.53,50.55,47.55,50.48,5132000.0],["2023-04-10",50.15,52.19,49.73,52.13,1968000.0],["2023-04-11",51.9,51.9,50.63,51.53,1539200.0],["2023-04-12",52.09,52.09,51.34,51.35,1246500.0],["2023-04-13",51.53,52.12,51.03,51.8,1019800.0],["2023-04-14",51.73,52.25,50.86,51.14,800800.0],["2023-04-17",50.77,50.77,49.58,49.64,1727200.0],["2023-04-18",48.95,49.7,47.57,48.15,1761400.0],["2023-04-19",47.63,47.68,46.75,47.01,2011100.0],["2023-04-20",46.54,47.31,46.26,46.58,1355600.0],["2023-04-21",46.62,47.06,46.27,46.89,936900.0],["2023-04-24",46.8,46.91,46.28,46.57,1054900.0],["2023-04-25",46.32,46.84,45.3,45.31,1068800.0],["2023-04-26",45.26,45.48,44.92,45.09,1197200.0],["2023-04-27",45.12,45.64,44.39,45.59,1471600.0],["2023-04-28",45.53,46.06,45.41,46.04,1216200.0],["2023-05-01",46.3,46.64,45.72,46.19,1068600.0],["2023-05-02",45.39,45.7,44.37,44.7,1467000.0],["2023-05-03",44.8,45.01,44.17,44.32,1367900.0],["2023-05-04",44.09,44.38,43.58,43.82,1196000.0],["2023-05-05",44.27,44.56,43.68,44.08,1489600.0],["2023-05-08",44.29,44.39,43.68,43.84,1660200.0],["2023-05-09",43.23,43.46,42.64,43.15,2512200.0],["2023-05-10",43.73,43.86,42.91,43.62,1659500.0],["2023-05-11",43.47,43.49,42.83,43.34,1172800.0],["2023-05-12",43.51,43.72,43.13,43.41,1210000.0],["2023-05-15",43.5,44.57,43.46,44.42,1392400.0],["2023-05-16",44.01,44.22,43.34,43.4,1348900.0],["2023-05-17",43.55,44.71,43.45,44.5,1404600.0],["2023-05-18",44.04,44.68,44.0,44.66,1218100.0],["2023-05-19",44.97,45.38,44.61,44.92,1544100.0],["2023-05-22",44.94,45.82,44.89,45.58,1360000.0],["2023-05-23",45.32,45.77,45.22,45.5,1526900.0],["2023-05-24",45.39,45.45,44.02,44.31,1629000.0],["2023-05-25",44.77,45.32,44.47,45.14,991400.0],["2023-05-26",45.42,48.36,45.42,47.99,2542800.0],["2023-05-30",48.6,49.56,47.83,47.97,2120200.0],["2023-05-31",47.39,47.74,46.32,46.74,2153200.0],["2023-06-01",46.91,47.43,46.38,47.03,1302800.0],["2023-06-02",47.54,48.33,46.91,48.13,2178400.0],["2023-06-05",47.74,48.08,46.44,47.5,3087100.0],["2023-06-06",42.92,43.29,41.49,42.39,9585600.0],["2023-06-07",42.54,44.21,42.47,43.28,3611700.0],["2023-06-08",42.96,43.25,41.94,42.53,2814900.0],["2023-06-09",42.69,42.84,41.17,41.35,3748300.0],["2023-06-12",41.48,41.89,41.05,41.54,3296600.0],["2023-06-13",41.8,42.47,41.35,42.4,2727100.0],["2023-06-14",42.86,44.49,42.57,44.37,3920300.0],["2023-06-15",44.09,44.67,43.75,44.28,2262400.0],["2023-06-16",44.37,44.6,43.87,44.31,3126500.0],["2023-06-20",44.06,44.3,42.94,43.05,2354500.0],["2023-06-21",42.52,42.56,41.55,41.87,2687300.0],["2023-06-22",41.82,42.0,41.18,41.52,1280000.0],["2023-06-23",41.05,41.36,40.84,41.02,2550600.0],["2023-06-26",41.08,41.84,41.08,41.17,1129800.0],["2023-06-27",41.24,41.95,41.03,41.75,1062300.0],["2023-06-28",41.6,41.7,41.05,41.66,1601400.0],["2023-06-29",41.64,42.6,41.48,42.56,1421000.0],["2023-06-30",43.1,43.16,42.42,42.49,1380300.0],["2023-07-03",42.57,42.72,42.25,42.3,777300.0],["2023-07-05",42.01,43.04,41.9,42.92,2844600.0],["2023-07-06",42.24,42.52,41.83,42.39,1543500.0],["2023-07-07",42.46,43.8,42.32,43.19,1555700.0],["2023-07-10",43.03,43.52,42.73,43.18,1878100.0],["2023-07-11",43.69,44.05,43.18,44.04,1265700.0],["2023-07-12",44.5,44.7,43.6,43.67,1704500.0],["2023-07-13",43.74,43.99,43.2,43.8,2364400.0],["2023-07-14",42.26,42.43,40.58,41.46,4147200.0],["2023-07-17",41.2,42.2,41.06,41.42,2354600.0],["2023-07-18",41.2,42.16,40.91,41.58,2381100.0],["2023-07-19",41.89,42.36,41.46,42.15,2021600.0],["2023-07-20",41.81,42.89,41.54,42.24,1752200.0],["2023-07-21",42.56,42.79,41.96,42.4,1096700.0],["2023-07-24",42.4,42.59,42.01,42.33,895900.0],["2023-07-25",42.47,43.24,41.68,43.06,2223200.0],["2023-07-26",42.81,43.02,42.38,42.87,1362300.0],["2023-07-27",43.22,43.86,42.79,43.25,2549000.0],["2023-07-28",43.19,43.19,41.16,41.58,3070200.0],["2023-07-31",41.73,42.42,41.5,42.2,1632700.0],["2023-08-01",42.89,42.89,41.76,41.97,1390700.0],["2023-08-02",41.37,41.89,41.27,41.82,1382600.0],["2023-08-03",41.73,41.96,41.09,41.12,1998600.0],["2023-08-04",41.19,42.28,41.03,41.6,1504100.0],["2023-08-07",41.55,41.91,41.09,41.84,1358100.0],["2023-08-08",41.26,41.73,41.01,41.67,930400.0],["2023-08-09",41.73,41.85,41.14,41.15,1198100.0],["2023-08-10",41.55,42.48,41.3,41.66,1654500.0],["2023-08-11",41.31,41.82,41.25,41.77,796400.0],["2023-08-14",41.56,42.08,41.39,42.06,1079200.0],["2023-08-15",41.76,42.14,41.52,42.04,1548000.0],["2023-08-16",41.14,41.91,40.43,40.43,2929100.0],["2023-08-17",40.73,41.21,40.1,40.97,1547700.0],["2023-08-18",40.54,41.63,40.42,41.25,1337300.0],["2023-08-21",41.2,41.48,41.0,41.18,987300.0],["2023-08-22",41.5,42.03,40.65,41.61,1517000.0],["2023-08-23",41.72,42.1,41.31,42.01,1182400.0],["2023-08-24",42.28,42.46,41.11,41.11,1199800.0],["2023-08-25",41.38,41.71,40.94,41.49,1993400.0],["2023-08-28",41.5,42.15,41.5,42.04,1608200.0],["2023-08-29",42.27,43.42,41.97,42.83,1629800.0],["2023-08-30",42.8,43.79,42.68,43.16,2683700.0],["2023-08-31",48.61,50.25,47.77,49.98,5465600.0],["2023-09-01",50.56,50.72,48.35,48.47,2949200.0],["2023-09-05",48.17,48.61,47.85,47.93,1746800.0],["2023-09-06",47.69,49.23,47.6,48.74,1669800.0],["2023-09-07",48.49,48.93,48.11,48.14,1398000.0],["2023-09-08",48.1,48.49,47.92,48.22,1687100.0],["2023-09-11",48.25,49.13,48.01,48.83,1329500.0],["2023-09-12",48.44,49.06,48.29,48.81,1096300.0],["2023-09-13",48.77,48.94,48.44,48.64,907500.0],["2023-09-14",48.98,49.79,48.84,49.08,1594800.0],["2023-09-15",48.9,49.19,48.6,48.81,2376000.0],["2023-09-18",48.48,49.23,48.18,48.86,905600.0],["2023-09-19",48.98,49.15,47.97,47.97,1158100.0],["2023-09-20",48.08,48.64,47.93,47.96,890700.0],["2023-09-21",47.36,47.75,46.87,46.89,1060600.0],["2023-09-22",47.21,47.69,46.98,47.14,1013800.0],["2023-09-25",46.91,47.55,46.74,47.12,873800.0],["2023-09-26",46.73,46.92,45.88,45.97,1135000.0],["2023-09-27",46.11,46.38,45.75,46.05,1101800.0],["2023-09-28",46.77,47.46,46.5,47.33,1259800.0],["2023-09-29",47.67,47.95,47.25,47.26,1135200.0],["2023-10-02",47.3,48.06,46.96,47.16,918100.0],["2023-10-03",46.68,46.82,46.08,46.46,1018000.0],["2023-10-04",46.47,46.61,44.97,45.48,1714300.0],["2023-10-05",45.19,45.45,42.87,43.75,2984400.0],["2023-10-06",43.64,44.84,43.17,44.75,1687800.0],["2023-10-09",44.5,44.9,44.12,44.66,923600.0],["2023-10-10",44.74,45.56,44.6,44.69,862900.0],["2023-10-11",44.85,45.32,44.2,44.41,1215500.0],["2023-10-12",44.48,44.48,42.55,43.53,1508600.0],["2023-10-13",43.52,43.72,41.95,42.0,1753500.0],["2023-10-16",42.45,43.86,42.45,43.51,1176500.0],["2023-10-17",42.94,44.1,42.63,43.9,1795100.0],["2023-10-18",43.31,43.38,42.24,42.42,1123400.0],["2023-10-19",42.28,42.6,41.83,42.12,1278100.0],["2023-10-20",42.12,42.34,41.53,41.64,1185700.0],["2023-10-23",41.4,41.8,40.98,41.05,1575600.0],["2023-10-24",41.05,41.67,40.67,41.56,1033900.0],["2023-10-25",41.39,41.78,40.82,40.85,922800.0],["2023-10-26",40.44,41.02,39.94,40.6,1332900.0],["2023-10-27",40.98,42.03,40.75,41.02,1455100.0],["2023-10-30",41.47,41.47,40.46,41.06,866400.0],["2023-10-31",41.41,42.58,41.37,42.2,1169200.0],["2023-11-01",42.07,42.49,41.83,42.33,1114300.0],["2023-11-02",42.64,43.0,42.17,42.82,958700.0],["2023-11-03",43.42,44.58,43.32,43.9,1481700.0],["2023-11-06",43.86,43.91,43.22,43.22,887400.0],["2023-11-07",42.79,43.58,42.59,43.04,1090100.0],["2023-11-08",43.54,44.22,42.89,43.16,924900.0],["2023-11-09",43.72,44.11,43.05,43.26,962900.0],["2023-11-10",43.34,44.14,42.84,44.13,932500.0],["2023-11-13",43.91,44.46,43.62,43.9,841000.0],["2023-11-14",44.92,45.75,44.83,45.67,941500.0],["2023-11-15",45.96,46.66,45.91,46.39,1121200.0],["2023-11-16",44.62,44.9,43.83,44.22,1512800.0],["2023-11-17",44.49,45.2,44.43,45.19,1287600.0],["2023-11-20",45.28,45.35,44.81,44.97,873800.0],["2023-11-21",44.71,45.64,44.54,45.52,984900.0],["2023-11-22",45.73,46.19,45.49,45.74,708800.0],["2023-11-24",45.7,46.08,45.42,46.05,275800.0],["2023-11-27",45.94,46.01,45.11,45.18,1131100.0],["2023-11-28",44.97,45.47,44.6,45.22,935100.0],["2023-11-29",45.67,46.1,45.17,45.31,989500.0],["2023-11-30",45.53,45.87,44.76,45.85,1752300.0],["2023-12-01",45.71,46.99,45.71,46.75,1171000.0],["2023-12-04",46.38,46.98,46.21,46.95,1272200.0],["2023-12-05",46.72,47.01,45.56,45.75,1616700.0],["2023-12-06",46.19,46.95,45.74,45.76,1995600.0],["2023-12-07",45.09,48.36,44.55,46.31,5473300.0],["2023-12-08",46.55,46.92,43.59,44.35,4528100.0],["2023-12-11",44.57,45.18,44.01,44.95,2332700.0],["2023-12-12",44.88,44.91,43.41,43.58,2811400.0],["2023-12-13",43.46,44.33,43.09,44.32,2170800.0],["2023-12-14",44.75,45.68,44.33,44.57,2162800.0],["2023-12-15",44.4,44.56,43.25,43.49,3823700.0],["2023-12-18",43.14,43.44,42.2,43.11,2268100.0],["2023-12-19",43.3,43.72,42.76,43.7,2015500.0],["2023-12-20",43.52,44.31,43.12,43.58,2622100.0],["2023-12-21",43.76,43.88,43.31,43.76,1720800.0],["2023-12-22",44.05,44.39,43.7,44.17,1148000.0],["2023-12-26",44.06,44.43,43.97,44.1,1137300.0],["2023-12-27",44.15,44.34,43.98,44.25,1321500.0],["2023-12-28",44.27,45.18,44.26,45.1,1816800.0],["2023-12-29",44.85,45.37,44.69,45.01,1545500.0],["2024-01-02",44.53,45.27,44.22,45.14,1525900.0],["2024-01-03",44.79,45.03,44.41,44.58,1225600.0],["2024-01-04",44.36,45.74,44.29,45.59,1964600.0],["2024-01-05",45.41,46.57,45.22,46.43,1737700.0],["2024-01-08",46.27,47.73,46.04,47.39,1644300.0],["2024-01-09",47.9,48.15,47.09,47.9,1916100.0],["2024-01-10",48.12,48.73,47.79,48.5,1645100.0],["2024-01-11",48.66,48.98,47.76,48.38,1121700.0],["2024-01-12",49.9,50.66,49.4,49.72,2502300.0],["2024-01-16",49.72,51.0,49.55,50.58,2570300.0],["2024-01-17",50.14,50.77,49.86,50.69,1963500.0],["2024-01-18",51.0,51.6,50.35,51.33,1595600.0],["2024-01-19",51.5,52.57,51.41,52.51,1833100.0],["2024-01-22",52.79,52.93,51.8,51.91,1355700.0],["2024-01-23",51.45,51.64,50.64,50.67,1677200.0],["2024-01-24",51.0,51.48,50.63,51.43,1677000.0],["2024-01-25",52.0,52.44,51.34,51.69,1110400.0],["2024-01-26",51.86,52.08,51.31,51.42,823300.0],["2024-01-29",51.28,52.85,51.28,52.77,1260400.0],["2024-01-30",52.44,53.08,52.2,52.88,1594800.0],["2024-01-31",52.48,53.84,52.37,53.0,2020800.0],["2024-02-01",53.94,54.8,53.6,54.09,1790500.0],["2024-02-02",54.44,54.76,53.81,54.62,1471000.0],["2024-02-05",54.54,55.44,54.41,54.77,2344700.0],["2024-02-06",55.3,56.27,54.64,54.91,2736600.0],["2024-02-07",55.07,55.85,54.27,55.79,1282900.0],["2024-02-08",55.2,56.31,54.35,55.48,1743900.0],["2024-02-09",55.5,57.17,55.47,56.74,1940800.0],["2024-02-12",56.86,57.73,56.86,56.88,1412900.0],["2024-02-13",55.1,55.8,54.19,54.68,1828900.0],["2024-02-14",55.19,57.55,54.71,57.38,2086900.0],["2024-02-15",56.69,57.22,56.37,57.05,1484300.0],["2024-02-16",57.05,57.05,55.89,55.91,1714800.0],["2024-02-20",55.46,55.7,54.42,54.45,1720700.0],["2024-02-21",54.05,54.49,53.17,54.45,1646800.0],["2024-02-22",55.51,56.35,54.89,56.32,2054000.0],["2024-02-23",56.29,56.29,54.82,55.33,1924000.0],["2024-02-26",55.37,56.17,54.66,56.16,2069900.0],["2024-02-27",56.36,56.5,55.35,56.14,1124200.0],["2024-02-28",55.79,56.83,55.52,56.62,1529700.0],["2024-02-29",57.09,57.25,56.3,56.98,2619100.0],["2024-03-01",57.14,61.01,57.0,60.84,3761300.0],["2024-03-04",62.0,63.24,62.0,62.48,3977300.0],["2024-03-05",62.21,62.41,60.79,61.11,2366300.0],["2024-03-06",61.53,63.09,61.27,61.96,4069100.0],["2024-03-07",53.75,55.14,51.25,52.84,13566200.0],["2024-03-08",53.03,54.86,52.75,54.28,3413400.0],["2024-03-11",54.03,54.14,51.47,51.54,3007600.0],["2024-03-12",51.76,52.78,51.21,51.51,2870500.0],["2024-03-13",51.47,51.85,50.91,51.56,2765600.0],["2024-03-14",51.3,51.54,50.04,50.23,1881600.0],["2024-03-15",50.19,50.53,49.18,50.02,4335600.0],["2024-03-18",50.02,50.14,49.45,49.5,1858100.0],["2024-03-19",49.07,50.22,49.04,49.74,1409000.0],["2024-03-20",49.74,50.62,49.54,50.22,1354700.0],["2024-03-21",50.82,51.34,50.26,50.69,1397000.0],["2024-03-22",50.33,51.05,49.71,50.93,1849600.0],["2024-03-25",50.72,51.67,49.77,49.81,1402000.0],["2024-03-26",50.03,50.37,49.5,49.52,1392100.0],["2024-03-27",49.94,50.56,49.74,50.49,1296900.0],["2024-03-28",50.39,50.46,49.37,49.45,1480200.0],["2024-04-01",49.61,49.8,49.1,49.19,1235400.0],["2024-04-02",48.74,49.03,48.25,48.6,1945600.0],["2024-04-03",48.6,49.07,48.58,48.62,1417100.0],["2024-04-04",48.95,49.06,47.58,47.61,1576400.0],["2024-04-05",47.6,47.91,47.52,47.59,1326500.0],["2024-04-08",47.94,48.03,47.44,47.5,1089800.0],["2024-04-09",47.5,47.85,47.41,47.69,1374400.0],["2024-04-10",47.03,47.3,46.73,46.74,1338300.0],["2024-04-11",47.51,47.51,46.78,47.1,1516700.0],["2024-04-12",45.28,46.42,45.26,45.6,2121400.0],["2024-04-15",45.74,45.84,44.27,44.33,1971200.0],["2024-04-16",44.62,45.06,44.2,45.03,1736400.0],["2024-04-17",45.15,45.15,44.69,44.8,1319200.0],["2024-04-18",44.26,44.62,43.4,43.77,1500000.0],["2024-04-19",43.79,44.03,43.32,43.56,1223300.0],["2024-04-22",43.75,43.99,43.3,43.92,1342300.0],["2024-04-23",43.78,44.93,43.53,44.72,1850600.0],["2024-04-24",45.0,45.53,44.87,45.04,1459800.0],["2024-04-25",44.73,45.89,44.69,45.68,2584500.0],["2024-04-26",45.98,46.85,45.72,46.61,1461200.0],["2024-04-29",46.83,47.05,46.5,46.76,1233100.0],["2024-04-30",46.5,47.38,46.21,46.23,2218200.0],["2024-05-01",46.23,47.5,46.04,46.63,1469400.0],["2024-05-02",47.06,47.54,46.47,47.51,893800.0],["2024-05-03",48.22,48.57,47.63,47.77,1101100.0],["2024-05-06",48.25,49.08,48.01,48.95,1362200.0],["2024-05-07",49.38,49.53,48.73,48.81,1856300.0],["2024-05-08",48.73,49.25,48.52,49.21,984700.0],["2024-05-09",49.25,49.39,48.32,48.92,1579500.0],["2024-05-10",49.11,49.36,48.55,49.1,955200.0],["2024-05-13",49.1,49.67,48.55,48.57,967100.0],["2024-05-14",49.11,49.54,48.69,48.73,1290400.0],["2024-05-15",48.78,49.47,48.24,49.32,1255400.0],["2024-05-16",49.68,49.68,49.02,49.2,798800.0],["2024-05-17",49.27,49.33,48.79,48.85,854000.0],["2024-05-20",48.75,49.09,48.6,48.87,981600.0],["2024-05-21",48.6,49.45,48.58,49.43,1286500.0],["2024-05-22",49.6,50.25,49.11,49.56,1267400.0],["2024-05-23",49.75,49.97,48.62,48.88,1445500.0],["2024-05-24",49.17,49.53,48.96,49.34,816600.0],["2024-05-28",49.55,49.86,49.27,49.5,837300.0],["2024-05-29",48.86,49.47,48.75,49.34,1028600.0],["2024-05-30",48.22,48.47,47.17,47.85,2201800.0],["2024-05-31",48.06,48.27,47.21,48.17,2088900.0],["2024-06-03",48.83,48.83,47.47,47.92,2608000.0],["2024-06-04",47.72,47.88,46.82,47.09,1525600.0],["2024-06-05",47.5,48.74,47.22,48.24,3588500.0],["2024-06-06",52.58,53.58,48.47,48.56,5779000.0],["2024-06-07",47.63,47.84,45.62,45.75,2792100.0],["2024-06-10",45.02,46.08,44.69,45.83,1828400.0],["2024-06-11",45.89,46.41,45.76,45.92,1461500.0],["2024-06-12",48.41,48.81,47.46,48.78,2248100.0],["2024-06-13",48.85,49.07,47.78,48.34,1405600.0],["2024-06-14",48.0,48.04,46.48,46.7,931300.0],["2024-06-17",46.05,47.14,45.9,47.06,1583400.0],["2024-06-18",46.97,47.15,46.04,46.58,1444000.0],["2024-06-20",46.54,47.04,46.41,46.96,1279900.0],["2024-06-21",46.83,48.5,46.61,48.45,5600100.0],["2024-06-24",48.21,48.57,47.05,47.11,1662500.0],["2024-06-25",47.17,47.47,46.83,47.36,1064000.0],["2024-06-26",47.07,47.84,47.05,47.66,1123300.0],["2024-06-27",47.8,48.55,47.59,48.15,1052800.0],["2024-06-28",48.2,48.92,47.97,48.18,1929800.0],["2024-07-01",48.29,48.29,47.18,47.74,1203500.0],["2024-07-02",47.6,48.03,47.13,47.25,1011200.0],["2024-07-03",47.37,47.59,46.53,46.95,577300.0],["2024-07-05",46.59,46.77,46.25,46.77,1179200.0],["2024-07-08",47.72,48.69,47.29,48.1,1695500.0],["2024-07-09",47.9,48.15,46.63,46.73,1384400.0],["2024-07-10",46.91,47.42,46.52,47.34,804600.0],["2024-07-11",47.79,48.32,47.47,47.92,611300.0],["2024-07-12",48.14,49.24,48.0,48.76,1058000.0],["2024-07-15",48.81,49.17,48.02,48.92,628800.0],["2024-07-16",49.26,52.07,48.87,51.67,2263500.0],["2024-07-17",50.95,51.49,50.36,50.42,1016100.0],["2024-07-18",50.43,50.83,49.53,49.65,970700.0],["2024-07-19",49.53,49.72,49.07,49.39,842300.0],["2024-07-22",49.69,50.66,49.18,50.47,974900.0],["2024-07-23",50.19,51.41,49.9,51.27,1143700.0],["2024-07-24",50.93,51.25,49.61,49.63,1248000.0],["2024-07-25",49.69,50.64,49.37,49.83,996700.0],["2024-07-26",50.45,50.73,49.76,50.16,748800.0],["2024-07-29",50.25,50.85,49.68,50.13,725400.0],["2024-07-30",50.44,51.69,50.25,51.48,1529500.0],["2024-07-31",52.54,53.62,52.22,52.74,2186000.0],["2024-08-01",52.75,53.57,50.33,51.29,1278500.0],["2024-08-02",49.44,50.19,47.95,48.12,1933200.0],["2024-08-05",45.53,46.91,44.89,45.77,1443900.0],["2024-08-06",45.95,47.7,45.63,46.71,1451500.0],["2024-08-07",47.91,48.43,46.51,46.54,1366600.0],["2024-08-08",47.13,48.83,47.13,48.58,1038400.0],["2024-08-09",48.35,48.85,47.96,48.81,747200.0],["2024-08-12",49.01,49.13,48.36,48.5,880700.0],["2024-08-13",48.78,49.77,48.7,49.68,1271100.0],["2024-08-14",49.68,50.13,49.26,50.03,900200.0],["2024-08-15",52.42,54.74,51.6,54.31,3474900.0],["2024-08-16",54.31,54.48,53.4,53.8,1236500.0],["2024-08-19",53.83,53.97,53.4,53.94,682900.0],["2024-08-20",54.02,54.61,53.69,54.6,933600.0],["2024-08-21",54.61,55.47,54.4,54.8,880400.0],["2024-08-22",54.91,55.42,54.26,54.3,728700.0],["2024-08-23",55.04,56.72,54.62,56.54,1311900.0],["2024-08-26",57.5,57.5,56.6,56.79,1685600.0],["2024-08-27",56.32,57.15,55.8,57.02,1160500.0],["2024-08-28",57.05,57.51,56.14,57.0,1596500.0],["2024-08-29",57.29,58.19,56.72,56.74,1428900.0],["2024-08-30",57.15,58.05,56.0,57.65,2967800.0],["2024-09-03",57.84,58.25,55.2,55.35,4872800.0],["2024-09-04",58.2,59.24,54.62,54.93,4792000.0],["2024-09-05",54.01,55.32,52.06,52.43,3240200.0],["2024-09-06",52.46,53.21,50.67,51.16,2440700.0],["2024-09-09",51.5,52.17,51.25,51.47,1546300.0],["2024-09-10",51.42,53.52,51.42,52.81,2075800.0],["2024-09-11",52.47,53.38,51.85,53.3,1490600.0],["2024-09-12",53.5,54.7,53.15,54.53,1330800.0],["2024-09-13",54.88,56.2,54.88,56.17,1409600.0],["2024-09-16",56.24,56.66,55.63,56.3,1944000.0],["2024-09-17",56.83,57.2,55.93,56.44,1637100.0],["2024-09-18",56.64,57.4,56.0,56.41,1341600.0],["2024-09-19",57.78,58.19,57.4,57.98,1383200.0],["2024-09-20",57.9,58.99,57.61,58.73,4556100.0],["2024-09-23",60.4,62.09,60.0,61.68,3429700.0],["2024-09-24",61.61,61.69,60.34,60.53,2103800.0],["2024-09-25",60.5,61.58,60.4,61.42,1446800.0],["2024-09-26",61.88,63.06,61.81,62.46,2108000.0],["2024-09-27",62.51,62.82,61.34,61.81,1887600.0],["2024-09-30",61.35,61.93,60.74,61.59,1170300.0],["2024-10-01",61.49,61.59,59.6,61.45,1728500.0],["2024-10-02",62.5,66.3,62.2,66.02,4516900.0],["2024-10-03",65.49,66.35,64.91,65.25,3271900.0],["2024-10-04",66.3,66.78,65.79,66.69,2110400.0],["2024-10-07",64.49,65.62,63.29,63.59,2810300.0],["2024-10-08",64.18,65.57,63.83,65.25,1559300.0],["2024-10-09",64.94,68.31,64.72,67.48,3057400.0],["2024-10-10",67.07,68.52,66.89,68.5,2461500.0],["2024-10-11",68.6,69.91,68.33,68.47,3223400.0],["2024-10-14",68.87,68.93,67.35,67.73,1461300.0],["2024-10-15",67.43,67.88,65.77,65.87,2028900.0],["2024-10-16",66.3,66.85,66.15,66.57,1126700.0],["2024-10-17",67.02,67.35,66.14,66.51,1660800.0],["2024-10-18",66.61,66.91,65.28,65.33,2233900.0],["2024-10-21",66.0,66.75,65.55,66.56,1951500.0],["2024-10-22",65.68,66.62,65.61,66.15,1404800.0],["2024-10-23",65.95,66.83,65.65,66.25,1456400.0],["2024-10-24",66.39,67.17,65.47,66.06,1154100.0],["2024-10-25",66.08,66.16,64.03,64.12,2063200.0],["2024-10-28",63.41,64.83,63.17,64.09,1861900.0],["2024-10-29",64.25,66.24,63.6,65.32,1710400.0],["2024-10-30",65.28,65.56,64.17,64.63,1384500.0],["2024-10-31",64.25,64.91,63.46,63.51,1230100.0],["2024-11-01",64.14,65.38,63.66,63.97,1427100.0],["2024-11-04",63.96,64.46,63.17,63.24,1131300.0],["2024-11-05",63.24,65.96,63.0,65.86,1353200.0],["2024-11-06",67.84,68.86,67.07,68.5,1821900.0],["2024-11-07",68.5,71.05,68.4,70.32,2384700.0],["2024-11-08",70.33,72.36,70.1,71.91,2277100.0],["2024-11-11",72.51,73.47,71.39,72.05,1496700.0],["2024-11-12",72.0,72.0,69.94,70.93,1565300.0],["2024-11-13",71.09,72.78,70.6,71.4,1695500.0],["2024-11-14",70.92,71.27,69.32,69.75,1613300.0],["2024-11-15",68.99,69.02,66.97,67.22,1611400.0],["2024-11-18",67.63,67.94,65.71,66.58,1210700.0],["2024-11-19",66.13,67.51,65.62,67.1,1121800.0],["2024-11-20",67.09,67.32,65.98,66.48,1023800.0],["2024-11-21",67.41,68.88,66.96,68.17,1286100.0],["2024-11-22",68.3,70.31,68.2,70.13,1419700.0],["2024-11-25",70.58,71.64,69.98,70.18,1728600.0],["2024-11-26",70.41,71.18,69.52,70.86,1086300.0],["2024-11-27",70.63,71.1,68.38,69.17,945800.0],["2024-11-29",69.94,70.5,69.52,69.72,667600.0],["2024-12-02",69.77,70.23,69.28,69.52,1245100.0],["2024-12-03",69.55,71.56,69.2,71.05,1242800.0],["2024-12-04",71.82,73.49,71.39,73.15,1758700.0],["2024-12-05",72.57,73.45,72.15,72.23,1634800.0],["2024-12-06",71.94,73.78,71.94,73.58,1282600.0],["2024-12-09",74.95,75.11,72.97,73.02,2523700.0],["2024-12-10",72.78,73.42,70.6,70.88,2595700.0],["2024-12-11",71.28,73.87,70.6,73.21,3671900.0],["2024-12-12",83.67,89.25,82.0,84.52,11352600.0],["2024-12-13",87.16,91.25,86.9,89.72,6668600.0],["2024-12-16",88.65,91.82,88.65,91.14,3551100.0],["2024-12-17",90.23,91.2,87.6,88.14,2912000.0],["2024-12-18",89.21,89.7,83.07,83.92,2744700.0],["2024-12-19",85.5,86.16,84.05,85.79,2086800.0],["2024-12-20",84.85,89.22,84.54,87.38,3838600.0],["2024-12-23",87.33,88.12,86.5,87.62,1243400.0],["2024-12-24",87.65,88.24,87.08,87.93,542500.0],["2024-12-26",87.64,88.81,87.34,88.44,960300.0],["2024-12-27",87.68,87.87,86.32,86.66,1093800.0],["2024-12-30",85.25,85.86,84.06,85.01,1128500.0],["2024-12-31",85.11,85.38,84.38,84.81,1310500.0],["2025-01-02",85.07,86.17,82.01,83.24,2501200.0],["2025-01-03",83.64,84.51,83.12,83.61,1597200.0],["2025-01-06",84.45,85.37,83.83,84.49,1651600.0],["2025-01-07",84.95,85.24,81.46,81.93,2359000.0],["2025-01-08",81.65,82.86,80.6,82.23,1498500.0],["2025-01-10",80.6,84.76,80.24,82.25,1843300.0],["2025-01-13",80.74,82.27,80.61,82.24,1355100.0],["2025-01-14",83.21,83.94,82.51,83.48,1229900.0],["2025-01-15",85.91,86.95,84.16,85.7,1906000.0],["2025-01-16",85.9,86.24,83.95,84.04,1393000.0],["2025-01-17",85.0,85.83,84.33,84.76,1563600.0],["2025-01-21",85.4,88.88,85.4,88.68,2319900.0],["2025-01-22",93.0,95.27,92.0,94.85,3401900.0],["2025-01-23",93.73,100.92,93.48,98.18,7145900.0],["2025-01-24",99.23,101.44,96.26,96.62,3037900.0],["2025-01-27",84.6,86.0,74.89,76.29,8227800.0],["2025-01-28",79.02,81.19,77.2,80.05,4677300.0],["2025-01-29",80.94,82.4,80.27,81.36,2279300.0],["2025-01-30",83.97,86.54,83.24,84.65,2449000.0],["2025-01-31",85.23,87.56,84.77,87.14,2354600.0],["2025-02-03",83.41,85.98,81.65,85.12,2149800.0],["2025-02-04",85.4,87.91,85.22,87.5,2299900.0],["2025-02-05",88.58,92.39,88.01,92.08,2614600.0],["2025-02-06",93.31,94.79,91.59,93.12,2937200.0],["2025-02-07",93.23,94.2,89.41,89.71,1765200.0],["2025-02-10",90.13,91.49,89.18,90.11,1357700.0],["2025-02-11",89.0,89.54,87.15,87.49,1386400.0],["2025-02-12",84.0,88.81,83.65,88.8,1844500.0],["2025-02-13",90.0,90.32,88.09,88.85,1535400.0],["2025-02-14",88.48,90.01,88.01,89.8,1518100.0],["2025-02-18",90.16,92.43,88.4,89.65,2023200.0],["2025-02-19",88.45,89.15,86.37,87.05,1993700.0],["2025-02-20",86.81,87.55,85.18,86.45,2628000.0],["2025-02-21",86.7,87.99,83.59,84.08,1884900.0],["2025-02-24",83.9,84.08,79.94,80.43,3203300.0],["2025-02-25",79.83,81.83,75.88,78.29,2436800.0],["2025-02-26",80.88,82.1,79.62,80.77,2192900.0],["2025-02-27",82.21,82.25,77.79,78.03,1698300.0],["2025-02-28",77.27,79.66,75.61,79.57,3393200.0],["2025-03-03",79.5,80.55,73.42,74.69,3579100.0],["2025-03-04",72.9,75.74,70.47,74.31,3295900.0],["2025-03-05",73.85,75.32,72.76,75.25,1816700.0],["2025-03-06",72.24,72.97,68.0,68.43,3100900.0],["2025-03-07",68.63,69.07,64.65,68.93,3327400.0],["2025-03-10",65.83,66.92,64.01,65.53,4183500.0],["2025-03-11",61.78,66.48,59.31,63.95,8388200.0],["2025-03-12",66.21,67.17,64.26,66.4,3288400.0],["2025-03-13",65.75,66.11,60.77,62.31,2964300.0],["2025-03-14",64.05,64.68,62.64,63.84,3305800.0],["2025-03-17",63.36,66.26,63.36,65.68,2109500.0],["2025-03-18",64.83,65.29,63.65,64.33,1672400.0],["2025-03-19",64.67,66.72,64.24,65.9,1658200.0],["2025-03-20",64.99,66.75,64.99,65.63,1130900.0],["2025-03-21",64.6,65.62,63.74,65.56,2539000.0],["2025-03-24",69.08,69.68,67.5,69.53,1644000.0],["2025-03-25",69.28,70.57,69.0,69.42,1966000.0],["2025-03-26",69.1,69.56,65.26,65.76,2278900.0],["2025-03-27",64.81,65.64,62.49,62.86,3517800.0],["2025-03-28",62.65,63.31,61.0,61.56,2157700.0],["2025-03-31",59.68,60.65,58.04,60.43,3553600.0],["2025-04-01",60.51,61.58,59.16,61.54,2018100.0],["2025-04-02",59.99,66.77,59.99,65.03,3700000.0],["2025-04-03",59.61,61.28,56.07,56.19,2391600.0],["2025-04-04",52.76,54.43,49.21,53.5,5780400.0],["2025-04-07",50.17,58.79,50.15,55.22,3083200.0],["2025-04-08",57.49,59.18,52.98,54.03,2563300.0],["2025-04-09",53.65,63.69,53.18,61.99,3358100.0],["2025-04-10",59.59,60.64,56.37,58.36,1911900.0],["2025-04-11",57.86,59.6,56.75,58.78,2033100.0],["2025-04-14",61.22,61.86,58.18,58.5,1273700.0],["2025-04-15",58.51,60.23,58.34,59.38,1232700.0],["2025-04-16",57.54,59.91,57.54,58.87,1003800.0],["2025-04-17",59.75,60.67,58.76,60.14,1959400.0],["2025-04-21",59.01,59.44,56.94,57.84,1142100.0],["2025-04-22",58.64,60.1,58.64,59.5,1200700.0],["2025-04-23",63.77,66.68,62.31,62.59,2672200.0],["2025-04-24",62.74,64.98,62.42,64.29,984600.0],["2025-04-25",64.2,66.04,63.99,65.94,1601000.0],["2025-04-28",65.41,67.49,65.41,66.48,1696800.0],["2025-04-29",66.36,67.56,66.19,67.36,1264900.0],["2025-04-30",65.06,67.26,64.71,67.16,1739000.0],["2025-05-01",69.5,72.73,69.06,71.43,3039400.0],["2025-05-02",72.23,73.85,72.23,72.85,1854200.0],["2025-05-05",71.68,73.93,71.3,72.91,1375400.0],["2025-05-06",70.9,73.11,70.67,72.66,1158700.0],["2025-05-07",72.63,73.85,71.9,73.34,1710900.0],["2025-05-08",74.47,75.68,73.69,74.78,1581300.0],["2025-05-09",75.38,75.81,73.71,74.74,882200.0],["2025-05-12",78.58,79.67,77.16,79.01,1514700.0],["2025-05-13",79.05,81.41,78.63,80.59,1438600.0],["2025-05-14",80.98,81.48,78.84,79.53,1876100.0],["2025-05-15",78.67,80.56,78.46,79.8,1405900.0],["2025-05-16",80.08,81.3,79.44,81.24,1271800.0],["2025-05-19",79.5,81.34,79.0,80.99,761800.0],["2025-05-20",80.9,81.09,80.26,81.05,761500.0],["2025-05-21",79.93,82.21,79.6,79.92,1248700.0],["2025-05-22",80.18,81.25,79.67,80.12,929200.0],["2025-05-23",78.01,80.53,77.14,80.22,705300.0],["2025-05-27",83.13,83.49,81.67,82.35,1354100.0],["2025-05-28",82.65,83.05,81.86,82.7,1301100.0],["2025-05-29",83.19,83.4,81.44,81.55,1122000.0],["2025-05-30",80.14,80.67,78.45,80.06,2302900.0],["2025-06-02",80.15,81.75,79.27,81.75,2591300.0],["2025-06-03",82.42,83.34,81.05,83.26,2690800.0],["2025-06-04",84.67,86.21,83.24,83.89,4094900.0],["2025-06-05",76.85,79.51,70.77,73.05,11619300.0],["2025-06-06",73.88,74.44,71.75,72.72,3207200.0],["2025-06-09",73.03,74.62,71.7,72.46,3397400.0],["2025-06-10",72.73,73.1,70.85,72.44,3878800.0],["2025-06-11",72.95,73.25,71.52,72.22,2769200.0],["2025-06-12",71.52,74.2,71.52,74.13,2160900.0],["2025-06-13",72.72,73.67,71.72,72.16,1845200.0],["2025-06-16",72.6,74.93,72.56,73.76,1854300.0],["2025-06-17",73.02,74.55,72.96,73.45,1566500.0],["2025-06-18",74.14,74.75,73.23,73.82,1496900.0],["2025-06-20",74.43,75.56,73.96,74.53,2813700.0],["2025-06-23",73.96,75.72,73.55,75.44,2061600.0],["2025-06-24",77.0,79.87,76.06,79.35,2945300.0],["2025-06-25",79.75,80.24,78.35,79.43,1821700.0],["2025-06-26",80.06,82.45,79.79,81.51,3138900.0],["2025-06-27",81.93,82.41,80.7,82.12,3397400.0],["2025-06-30",82.94,83.28,81.25,81.33,1822900.0],["2025-07-01",80.5,81.36,79.07,80.11,2042600.0],["2025-07-02",79.16,80.07,78.09,79.52,3045200.0],["2025-07-03",79.76,81.84,79.76,81.38,1082500.0],["2025-07-07",80.81,81.27,79.41,80.13,1591000.0],["2025-07-08",77.25,79.88,77.11,78.66,3457800.0],["2025-07-09",79.21,79.88,78.29,79.33,1330300.0],["2025-07-10",79.74,79.74,77.4,78.45,2332700.0],["2025-07-11",77.98,78.29,77.1,77.75,1638200.0],["2025-07-14",77.48,81.47,76.89,81.42,3647200.0],["2025-07-15",82.57,83.21,81.38,82.61,3086100.0],["2025-07-16",82.87,84.44,80.83,84.12,2534000.0],["2025-07-17",84.65,85.4,83.9,84.81,1760500.0],["2025-07-18",85.13,85.63,84.33,84.98,1784600.0],["2025-07-21",84.5,85.88,83.4,85.47,1162800.0],["2025-07-22",85.75,85.77,83.2,84.36,1680300.0],["2025-07-23",84.95,87.29,84.38,86.75,1503200.0],["2025-07-24",87.01,87.67,86.38,87.19,1708700.0],["2025-07-25",87.68,88.92,86.84,88.6,1116000.0],["2025-07-28",88.75,90.76,88.25,90.55,1136500.0],["2025-07-29",92.0,93.48,90.81,91.07,2215500.0],["2025-07-30",91.4,93.01,91.17,92.95,1426200.0],["2025-07-31",94.01,95.51,92.79,92.84,1980300.0],["2025-08-01",90.16,90.68,87.3,88.63,2151900.0],["2025-08-04",89.42,92.9,88.65,92.67,1434300.0],["2025-08-05",93.02,93.12,90.47,91.49,1470700.0],["2025-08-06",92.61,94.34,91.65,94.31,1363500.0],["2025-08-07",95.07,95.8,93.44,95.18,1216400.0],["2025-08-08",96.0,96.43,94.63,95.06,2021400.0],["2025-08-11",94.75,95.71,93.16,93.38,1409300.0],["2025-08-12",93.58,96.56,93.5,96.4,1488500.0],["2025-08-13",97.0,98.19,94.08,94.66,1547900.0],["2025-08-14",92.88,93.4,89.09,91.42,2612600.0],["2025-08-15",90.94,91.7,89.52,90.87,1478800.0],["2025-08-18",90.46,92.21,90.1,91.93,1077600.0],["2025-08-19",91.01,91.37,88.45,88.77,1593800.0],["2025-08-20",87.87,88.0,84.41,86.64,1889700.0],["2025-08-21",86.34,87.63,86.0,87.36,1496000.0],["2025-08-22",87.54,90.45,87.25,89.81,1971300.0],["2025-08-25",90.12,91.12,89.41,90.74,1663800.0],["2025-08-26",91.09,92.52,90.65,91.49,1187200.0],["2025-08-27",91.43,94.04,91.43,92.74,1657600.0],["2025-08-28",93.0,98.88,92.87,97.89,2790400.0],["2025-08-29",97.25,97.55,93.47,93.97,2230600.0],["2025-09-02",92.68,93.61,90.0,93.59,2702400.0],["2025-09-03",93.74,95.21,92.46,94.82,5741200.0],["2025-09-04",115.0,122.0,110.9,116.92,11296500.0],["2025-09-05",115.86,117.06,113.66,116.69,4410300.0],["2025-09-08",118.45,120.18,117.02,119.0,2593300.0],["2025-09-09",119.0,122.27,117.94,122.19,2131800.0],["2025-09-10",123.81,131.4,123.65,129.86,3431800.0],["2025-09-11",131.0,134.31,130.0,132.5,3381100.0],["2025-09-12",132.22,133.28,130.13,131.28,2778000.0],["2025-09-15",132.0,138.35,131.45,135.9,3375500.0],["2025-09-16",136.39,137.64,133.94,137.48,2907000.0],["2025-09-17",139.55,139.55,132.93,136.38,3196700.0],["2025-09-18",138.7,139.74,137.45,138.04,2048100.0],["2025-09-19",137.71,138.96,136.07,138.37,3153500.0],["2025-09-22",138.06,139.44,136.33,139.31,2613100.0],["2025-09-23",139.85,141.43,138.13,139.48,2846200.0],["2025-09-24",139.38,140.21,136.04,138.42,2367300.0],["2025-09-25",134.51,137.61,133.67,137.17,2808100.0],["2025-09-26",140.24,143.79,138.12,141.93,3795900.0],["2025-09-29",145.81,146.51,143.0,144.12,2318600.0],["2025-09-30",144.52,146.53,143.76,145.67,2088200.0],["2025-10-01",144.24,151.89,143.19,151.72,3107500.0],["2025-10-02",153.23,153.61,148.02,152.66,2280200.0],["2025-10-03",153.55,154.01,150.27,151.45,1762400.0],["2025-10-06",152.68,159.43,151.64,153.25,3005500.0],["2025-10-07",154.0,155.2,147.36,151.48,2718500.0],["2025-10-08",152.7,159.85,152.54,159.66,1981300.0],["2025-10-09",158.13,164.02,157.16,163.61,2366000.0],["2025-10-10",165.24,165.24,153.27,155.94,3059300.0],["2025-10-13",164.0,167.34,160.1,164.78,2884700.0],["2025-10-14",161.55,167.28,159.01,164.82,1738600.0],["2025-10-15",168.99,172.92,166.89,168.71,2401800.0],["2025-10-16",170.43,176.88,170.05,170.78,2615900.0],["2025-10-17",169.48,173.06,165.08,170.95,1965600.0],["2025-10-20",173.63,177.79,171.95,173.12,2010800.0],["2025-10-21",172.81,174.08,169.11,169.71,2083700.0],["2025-10-22",170.44,173.47,159.56,164.48,3091100.0],["2025-10-23",164.48,173.84,164.13,172.58,2242000.0],["2025-10-24",175.83,181.05,175.59,179.05,1851300.0],["2025-10-27",182.63,186.32,180.92,182.54,1909200.0],["2025-10-28",182.26,184.98,173.8,183.04,2597000.0],["2025-10-29",184.7,193.12,184.5,189.27,2589100.0],["2025-10-30",188.17,193.74,186.13,188.96,1940800.0],["2025-10-31",189.59,193.03,185.27,189.92,2146200.0],["2025-11-03",193.34,194.41,187.93,189.56,1725700.0],["2025-11-04",182.53,188.77,177.41,182.87,3044900.0],["2025-11-05",183.99,196.99,182.49,195.81,2782500.0],["2025-11-06",199.41,203.4,195.25,201.46,2829700.0],["2025-11-07",193.0,201.34,190.15,199.26,3331000.0],["2025-11-10",206.8,214.17,205.16,208.74,3523300.0],["2025-11-11",204.53,208.25,200.75,207.43,2880000.0],["2025-11-12",209.94,211.07,206.08,209.52,2188800.0],["2025-11-13",206.99,207.83,191.81,194.21,3621700.0],["2025-11-14",184.05,195.91,183.08,191.71,5733900.0],["2025-11-17",190.8,196.4,188.04,191.78,3143600.0],["2025-11-18",189.03,191.84,182.89,187.0,3498800.0],["2025-11-19",187.93,192.35,184.67,188.78,2725900.0],["2025-11-20",198.11,202.6,175.43,176.45,3939200.0],["2025-11-21",175.97,179.0,168.22,178.26,3812300.0],["2025-11-24",183.05,196.52,182.18,194.7,14026600.0],["2025-11-25",191.51,196.24,187.55,196.24,2114000.0],["2025-11-26",197.36,203.17,195.82,200.29,2033300.0],["2025-11-28",203.8,204.59,201.0,204.21,1262400.0],["2025-12-01",194.49,201.44,192.2,200.92,2303800.0],["2025-12-02",204.03,209.19,198.01,202.5,2282800.0],["2025-12-03",201.0,202.22,186.39,193.35,3809100.0],["2025-12-04",190.56,197.76,190.01,195.73,2447300.0],["2025-12-05",199.63,201.77,194.85,201.71,2332300.0],["2025-12-08",205.0,213.03,203.0,212.93,3775000.0],["2025-12-09",212.93,219.88,212.28,214.35,3288500.0],["2025-12-10",216.5,226.24,214.4,221.85,3822200.0],["2025-12-11",236.35,248.0,222.45,242.37,8607300.0],["2025-12-12",236.0,237.91,215.18,218.44,4664500.0],["2025-12-15",220.84,226.02,215.6,216.18,2686500.0],["2025-12-16",214.46,215.44,206.54,209.84,2727100.0],["2025-12-17",212.85,215.7,201.7,203.9,2365600.0],["2025-12-18",212.0,215.47,209.0,210.71,3057100.0],["2025-12-19",212.74,231.35,212.42,230.34,4528300.0],["2025-12-22",235.0,239.38,230.4,236.75,2811400.0],["2025-12-23",234.75,243.0,234.75,240.29,1802100.0],["2025-12-24",240.59,242.0,237.93,240.28,833200.0],["2025-12-26",240.9,242.51,238.43,241.68,946900.0],["2025-12-29",237.26,241.23,230.13,239.0,1755600.0],["2025-12-30",240.17,240.5,236.83,238.36,1163000.0],["2025-12-31",239.08,239.9,232.41,233.87,1170200.0],["2026-01-02",241.0,248.5,237.62,246.06,1985000.0],["2026-01-05",250.34,252.6,223.27,230.9,3215900.0],["2026-01-06",230.2,254.82,221.12,254.19,3456200.0],["2026-01-07",253.0,261.13,248.99,259.27,3220700.0],["2026-01-08",258.26,259.0,221.14,225.21,4574100.0],["2026-01-09",219.28,230.86,216.07,230.56,2772100.0],["2026-01-12",227.59,234.27,223.5,234.26,2240000.0],["2026-01-13",234.9,249.96,234.26,246.42,1699200.0],["2026-01-14",244.91,245.8,233.17,238.38,1776700.0],["2026-01-15",245.0,252.2,243.35,243.79,1747700.0],["2026-01-16",247.09,253.9,241.55,243.42,2056200.0],["2026-01-20",229.15,246.21,227.37,241.21,2737900.0],["2026-01-21",241.52,242.0,226.82,231.89,2884900.0],["2026-01-22",236.62,239.12,222.87,230.03,2095000.0],["2026-01-23",229.16,232.03,220.52,229.14,1806100.0],["2026-01-26",230.0,242.0,225.71,232.23,1471500.0],["2026-01-27",239.9,247.75,236.18,247.52,1971300.0],["2026-01-28",247.52,258.43,244.74,257.3,2073000.0],["2026-01-29",257.0,259.83,241.68,253.53,2262400.0],["2026-01-30",254.01,269.9,247.47,251.81,3246900.0],["2026-02-02",247.93,271.21,246.03,268.49,2534000.0],["2026-02-03",276.55,284.79,266.2,276.52,3186600.0],["2026-02-04",277.05,285.97,248.97,253.5,5577100.0],["2026-02-05",242.64,261.0,238.57,252.98,3316200.0],["2026-02-06",262.65,273.0,251.26,271.32,33471400.0],["2026-02-09",270.7,297.01,266.61,289.68,4303800.0],["2026-02-10",288.08,298.99,280.04,298.7,2274500.0],["2026-02-11",307.28,308.81,286.55,297.25,3525900.0],["2026-02-12",300.0,305.0,284.15,292.96,2871500.0],["2026-02-13",293.83,304.18,270.0,303.92,3088200.0],["2026-02-17",297.91,307.63,286.81,302.33,2182200.0],["2026-02-18",302.72,317.28,299.96,310.96,2223800.0],["2026-02-19",308.88,320.42,303.55,318.41,2389500.0],["2026-02-20",317.04,340.27,314.69,334.95,2527700.0],["2026-02-23",332.86,346.55,330.2,344.84,2197400.0],["2026-02-24",341.0,348.28,334.91,342.7,2270200.0],["2026-02-25",345.99,365.9,345.68,353.33,2348300.0],["2026-02-26",354.59,358.63,326.76,341.16,2612900.0],["2026-02-27",340.66,353.57,337.11,348.7,3083000.0],["2026-03-02",353.76,364.05,345.06,353.73,2527500.0],["2026-03-03",339.57,340.69,320.32,333.07,3014100.0],["2026-03-04",339.19,353.78,335.0,343.55,2708600.0],["2026-03-05",312.01,315.5,278.39,299.3,7847000.0],["2026-03-06",294.81,315.84,293.11,294.17,3924200.0],["2026-03-09",289.49,319.29,287.25,318.54,3070300.0],["2026-03-10",325.0,349.77,325.0,337.36,3020900.0],["2026-03-11",333.89,346.06,329.58,339.95,2058400.0],["2026-03-12",344.26,350.33,329.41,336.83,2641100.0],["2026-03-13",339.22,353.25,334.5,337.38,2425800.0],["2026-03-16",345.0,367.45,344.99,363.88,3759700.0],["2026-03-17",358.31,379.42,350.36,370.05,3264000.0],["2026-03-18",376.0,402.17,376.0,385.26,4159500.0],["2026-03-19",373.12,416.76,371.0,412.58,3934600.0],["2026-03-20",416.0,419.8,380.11,383.89,5809600.0],["2026-03-23",399.4,415.57,393.96,407.9,3544000.0],["2026-03-24",405.0,434.22,405.0,429.38,3382000.0],["2026-03-25",431.51,446.89,423.88,437.7,2670800.0],["2026-03-26",428.47,428.74,387.4,387.99,3719900.0],["2026-03-27",394.82,411.5,391.36,401.61,2518000.0],["2026-03-30",411.0,414.75,361.7,365.0,3512400.0],["2026-03-31",373.77,388.72,364.16,388.23,3021000.0],["2026-04-01",401.71,421.99,399.82,415.39,2677100.0],["2026-04-02",400.98,453.0,400.0,447.76,3617700.0],["2026-04-06",455.45,459.8,432.77,434.26,1939100.0],["2026-04-07",435.28,449.34,421.3,447.88,1969500.0],["2026-04-08",475.5,499.39,471.66,494.01,4110400.0],["2026-04-09",498.91,513.49,473.73,487.38,3280400.0],["2026-04-10",498.11,508.64,475.22,496.02,2498400.0],["2026-04-13",493.44,494.6,472.32,479.9,3048400.0],["2026-04-14",486.75,487.74,458.01,467.19,3429500.0],["2026-04-15",471.78,481.28,454.34,475.76,3041100.0],["2026-04-16",476.75,495.4,462.0,495.17,2298700.0],["2026-04-17",500.47,513.83,495.17,507.43,1926300.0],["2026-04-20",512.0,517.88,497.62,503.27,1963500.0],["2026-04-21",507.77,522.5,493.54,505.93,1805700.0],["2026-04-22",511.5,518.15,467.19,498.97,2778000.0],["2026-04-23",505.0,527.86,497.09,515.85,2281900.0],["2026-04-24",514.82,527.5,505.55,520.8,1418300.0],["2026-04-27",515.82,516.34,485.0,506.34,1684200.0],["2026-04-28",485.0,493.31,461.07,473.69,3103100.0],["2026-04-29",480.14,482.54,468.31,475.39,1830400.0],["2026-04-30",487.97,529.89,486.25,527.58,2665500.0],["2026-05-01",527.25,550.0,518.58,535.29,1733800.0],["2026-05-04",540.0,548.2,528.36,538.51,1198600.0],["2026-05-05",553.63,562.0,539.43,544.75,1632400.0],["2026-05-06",563.0,583.78,550.06,576.79,2244800.0],["2026-05-07",564.39,569.0,515.49,538.76,3546900.0],["2026-05-08",549.0,564.83,538.77,548.11,1501600.0],["2026-05-11",558.0,593.0,550.49,581.47,2380700.0],["2026-05-12",567.78,582.0,546.98,577.15,1603700.0],["2026-05-13",594.0,598.84,562.5,577.9,1272700.0],["2026-05-14",577.9,591.57,566.0,591.57,1121900.0],["2026-05-15",570.65,574.2,553.3,554.46,2423400.0],["2026-05-18",563.49,567.08,516.61,524.53,2502800.0],["2026-05-19",514.04,542.92,499.01,541.92,2331500.0],["2026-05-20",554.21,572.39,545.1,554.76,1985900.0],["2026-05-21",557.0,590.13,555.71,587.23,1548500.0],["2026-05-22",599.0,599.5,574.03,583.74,1620800.0],["2026-05-26",591.0,605.61,575.51,602.39,1407700.0],["2026-05-27",605.54,605.54,576.88,582.08,1751500.0],["2026-05-28",598.8,604.43,561.3,570.18,1813700.0],["2026-05-29",566.02,582.47,539.57,580.23,3862900.0],["2026-06-01",559.52,579.97,552.59,569.61,2894200.0],["2026-06-02",583.58,629.61,581.63,627.0,2725900.0],["2026-06-03",628.51,637.51,609.79,620.37,2654000.0],["2026-06-04",552.39,552.39,491.0,535.63,7611800.0],["2026-06-05",512.31,525.15,488.14,488.21,4195400.0],["2026-06-08",489.78,493.09,457.79,466.67,5635300.0],["2026-06-09",465.91,467.6,417.34,439.34,7863900.0],["2026-06-10",442.0,450.78,424.45,434.65,3869900.0],["2026-06-11",441.66,451.1,430.82,445.22,3000400.0],["2026-06-12",445.22,458.47,440.71,445.98,2665200.0],["2026-06-15",469.95,479.51,447.63,463.41,3955900.0],["2026-06-16",458.73,463.55,426.62,430.3,4210600.0],["2026-06-17",433.0,449.0,424.33,436.72,2883800.0],["2026-06-18",450.8,451.6,425.08,428.22,4297300.0],["2026-06-22",437.83,461.5,430.51,460.33,3863800.0],["2026-06-23",437.0,467.89,432.49,459.85,3816500.0],["2026-06-24",449.36,480.59,440.7,463.51,2802000.0],["2026-06-25",477.42,494.53,451.56,484.69,3554900.0],["2026-06-26",466.33,493.26,457.7,479.5,8736100.0],["2026-06-29",476.1,482.46,435.12,478.93,4074900.0],["2026-06-30",478.93,491.79,472.59,490.56,2445500.0],["2026-07-01",466.2,482.16,459.23,462.44,2042900.0],["2026-07-02",454.16,459.73,414.17,422.46,2153800.0],["2026-07-06",426.99,446.395,422.3,433.83,1337027.954259],["2026-07-07",418.77,425.9598,404.43,418.91,1815323.145336],["2026-07-08",419.22,442.14,415.7001,440.97,1825756.238021],["2026-07-09",460.6,485.69,459.81,462.34,2073521.430802],["2026-07-10",453,464.415,450,460.72,1283347.256173],["2026-07-13",448.67,461.45,440.51,445.44,1256799.276074],["2026-07-14",460.88,466.66,446.25,446.93,1245090.905802],["2026-07-15",451.01,451.01,404.4,418.46,1654557.003986],["2026-07-16",404.79,410.31,386.65,388.81,2599581.44013],["2026-07-17",370.99,388.61,359.01,374.41,3364667.870861],["2026-07-20",375.01,394.56,375,378.77,1756031.31429],["2026-07-21",397.7,412.04,396.55,408.73,2035322.911197],["2026-07-22",396.95,411.01,396.87,397.16,1754527.368753],["2026-07-23",394.1,415.8,394.1,407.53,1803106.779293],["2026-07-24",401.85,408.74,386.25,390.96,1488233.350578],["2026-07-27",388.19,388.19,360,377.27,1512365.812361],["2026-07-28",354.9,357.47,328.8,350.51,4168464.667131],["2026-07-29",349.64,350.8,323.29,330.37,2632323.445293],["2026-07-30",359.27,373.09,355,372.07,2461025.970125],["2026-07-31",393.98,401,374.38,377.05,1954695.525124],["2026-08-03",365,391.87,355,390.76,1242949.165587],["2026-08-04",419.08,427.0029,405.01,411.13,2069639.652151],["2026-08-05",408.56,424.58,399.07,408.83,1770168.332257],["2026-08-06",396.05,419.49,390.5623,403.76,1334597.631656],["2026-08-07",411.04,420,396.89,412.39,1886551.459002],["2026-08-10",420,420,393.48,399.16,738675.057861],["2026-08-11",388.84,394.9899,384.19,387.53,1533567.904951],["2026-08-12",414.505,446.36,409.24,432.05,3983734.136428],["2026-08-13",430.32,462.69,427,442.79,2910267.537715],["2026-08-14",441.61,446.15,422.49,428.77,2517919.081639]]}