{"t":"EXEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-04-17",15.8125,15.8125,13.875,14.75,463000.0],["2000-04-18",15.6875,15.875,14.0,14.625,554000.0],["2000-04-19",14.9375,15.5625,14.875,15.5,203100.0],["2000-04-20",15.875,18.6875,15.875,18.25,489600.0],["2000-04-24",17.8125,18.75,17.625,18.25,227200.0],["2000-04-25",18.625,18.75,17.6875,17.875,325900.0],["2000-04-26",18.75,18.75,17.5,17.8125,304000.0],["2000-04-27",17.3125,18.75,17.125,18.0,309500.0],["2000-04-28",19.125,19.5,18.375,19.0625,211900.0],["2000-05-01",19.2812,24.625,19.0625,24.5,578400.0],["2000-05-02",24.625,30.875,24.5,26.875,680800.0],["2000-05-03",27.5,28.5,27.125,27.9375,967000.0],["2000-05-04",28.125,29.375,28.125,28.125,242900.0],["2000-05-05",28.375,28.625,28.0,28.125,171300.0],["2000-05-08",27.75,27.875,26.5,26.5,206600.0],["2000-05-09",27.125,28.25,26.5,26.5625,273500.0],["2000-05-10",26.0,26.0625,21.5,23.125,302700.0],["2000-05-11",23.375,23.5,21.5,22.3125,177700.0],["2000-05-12",22.0,22.0,20.25,21.0,230800.0],["2000-05-15",21.125,21.125,20.25,21.0,77100.0],["2000-05-16",20.25,21.5,20.25,21.5,210900.0],["2000-05-17",21.375,21.375,20.75,21.125,170400.0],["2000-05-18",20.8125,21.0625,20.375,20.375,111600.0],["2000-05-19",20.125,23.375,20.125,22.625,225300.0],["2000-05-22",22.25,22.5,16.375,18.25,371900.0],["2000-05-23",18.0,19.0,16.75,17.375,194400.0],["2000-05-24",17.4844,18.0,17.0,17.6875,230100.0],["2000-05-25",17.625,18.0,17.4375,17.625,221000.0],["2000-05-26",18.125,18.375,17.625,18.0,85500.0],["2000-05-30",18.125,18.75,18.0,18.5625,152900.0],["2000-05-31",18.625,24.25,18.25,24.25,421000.0],["2000-06-01",24.25,24.25,20.0,21.5,218800.0],["2000-06-02",21.5,24.0,21.125,22.5,142700.0],["2000-06-05",22.75,30.0,22.6875,29.0625,353200.0],["2000-06-06",27.625,33.75,27.5625,29.3125,192000.0],["2000-06-07",29.375,31.25,28.625,30.9375,429400.0],["2000-06-08",30.9062,31.5,26.75,29.0,166400.0],["2000-06-09",29.25,30.3125,28.75,30.0625,308300.0],["2000-06-12",31.125,31.1875,30.0,30.9375,266600.0],["2000-06-13",30.625,30.625,28.5,29.9375,195300.0],["2000-06-14",29.375,30.4375,29.0,29.75,213700.0],["2000-06-15",29.75,29.875,28.625,29.1875,64500.0],["2000-06-16",28.5,28.75,27.0,28.3125,30100.0],["2000-06-19",28.0,29.5,28.0,28.8125,166300.0],["2000-06-20",29.875,29.9375,28.0,28.9375,167700.0],["2000-06-21",28.625,32.0,28.625,32.0,520500.0],["2000-06-22",31.625,35.6094,31.0,32.5,220400.0],["2000-06-23",32.6875,32.6875,29.625,29.625,79500.0],["2000-06-26",30.0,30.0,29.375,29.5625,57600.0],["2000-06-27",29.375,30.0,29.25,29.875,41200.0],["2000-06-28",29.875,34.5,29.625,33.9375,193000.0],["2000-06-29",35.0,36.5,34.0,35.25,198200.0],["2000-06-30",35.625,39.8125,32.75,33.375,484300.0],["2000-07-03",33.8125,34.0,31.75,33.0,52300.0],["2000-07-05",33.5,38.375,32.125,34.0,159200.0],["2000-07-06",35.375,39.0,34.0156,37.4375,76400.0],["2000-07-07",38.125,40.5625,36.125,37.9375,189900.0],["2000-07-10",39.25,41.0,37.375,39.0,175800.0],["2000-07-11",38.0625,42.625,38.0312,41.125,219300.0],["2000-07-12",42.9844,46.75,42.0,44.5,325800.0],["2000-07-13",46.3125,50.5,43.5,44.1875,199600.0],["2000-07-14",45.125,45.125,37.625,40.5,141700.0],["2000-07-17",41.2812,42.0,38.5,41.5,88300.0],["2000-07-18",41.5,43.3125,39.125,41.625,77600.0],["2000-07-19",40.0625,42.125,40.0,41.1875,24900.0],["2000-07-20",40.5625,42.75,40.5,42.0,34700.0],["2000-07-21",42.375,42.375,41.0625,41.5,29900.0],["2000-07-24",42.9375,48.25,42.875,47.0,120400.0],["2000-07-25",46.9375,48.5,45.625,47.625,89600.0],["2000-07-26",48.5,50.0,47.5,49.25,145000.0],["2000-07-27",49.3438,49.375,45.0,46.375,101200.0],["2000-07-28",47.0,47.4844,41.0,42.125,115400.0],["2000-07-31",42.0,42.0,34.375,38.9375,95200.0],["2000-08-01",39.2188,40.5,38.375,40.0,110500.0],["2000-08-02",39.375,42.5,39.375,42.25,87400.0],["2000-08-03",42.0,42.75,40.5,42.6875,44900.0],["2000-08-04",43.0,47.5,42.5,45.9375,129400.0],["2000-08-07",47.0312,47.0625,44.0,44.9375,92800.0],["2000-08-08",45.0,46.0,44.125,44.125,44900.0],["2000-08-09",42.0,42.6875,37.75,41.75,56400.0],["2000-08-10",42.0,42.0,37.875,38.25,125900.0],["2000-08-11",38.5,41.0,38.25,40.625,67600.0],["2000-08-14",40.0625,40.0625,37.625,39.5,27600.0],["2000-08-15",39.8125,39.9375,39.0,39.0,34700.0],["2000-08-16",39.5625,39.5625,38.6875,39.5,53000.0],["2000-08-17",39.5,42.5,39.25,42.375,37600.0],["2000-08-18",42.0,44.0,42.0,43.0625,22800.0],["2000-08-21",44.3438,45.5,42.6875,45.0,42200.0],["2000-08-22",44.375,45.9375,44.375,45.75,25400.0],["2000-08-23",45.875,45.9375,41.25,41.375,298800.0],["2000-08-24",42.125,43.125,41.375,41.5,65100.0],["2000-08-25",41.3438,43.0,41.3125,42.0625,157100.0],["2000-08-28",42.5,45.125,42.5,44.0,31300.0],["2000-08-29",45.0,45.5,44.0,45.125,82200.0],["2000-08-30",45.1562,45.375,44.9375,45.0,56600.0],["2000-08-31",45.0,45.125,44.875,45.0,134200.0],["2000-09-01",45.0,45.9375,44.875,45.875,214700.0],["2000-09-05",45.8438,47.75,45.75,46.0,147100.0],["2000-09-06",45.875,45.9375,43.0,44.25,271300.0],["2000-09-07",43.9062,46.0,43.5781,45.8125,48400.0],["2000-09-08",45.0,45.0,43.5,44.0,114700.0],["2000-09-11",44.0,44.0,42.0,42.25,236300.0],["2000-09-12",42.125,42.125,38.2656,39.0625,64700.0],["2000-09-13",39.0,39.0,33.75,34.875,217900.0],["2000-09-14",35.5,35.625,34.0,35.0,128300.0],["2000-09-15",35.625,38.0,34.875,35.75,191600.0],["2000-09-18",39.9062,39.9375,32.5625,33.5,192000.0],["2000-09-19",34.2188,34.5,33.0,33.625,113300.0],["2000-09-20",33.2188,33.625,32.75,33.3125,107100.0],["2000-09-21",33.5,33.75,31.5,31.5,93100.0],["2000-09-22",31.4375,33.25,30.875,31.9375,120600.0],["2000-09-25",33.9375,35.875,33.25,34.9375,202700.0],["2000-09-26",35.5,36.375,33.875,35.0938,141300.0],["2000-09-27",34.8438,35.625,33.5,33.75,109200.0],["2000-09-28",33.5,33.6875,31.75,31.75,149900.0],["2000-09-29",32.375,33.625,30.6875,31.375,336400.0],["2000-10-02",31.125,33.25,30.125,32.9375,151500.0],["2000-10-03",32.4375,34.125,31.25,32.125,85500.0],["2000-10-04",31.2656,31.7344,26.25,28.625,380500.0],["2000-10-05",29.0,29.0,27.9375,27.9375,299600.0],["2000-10-06",27.0,27.0625,22.25,22.625,327400.0],["2000-10-09",20.9375,21.8125,17.5,21.375,1102500.0],["2000-10-10",21.4375,23.125,20.3125,22.625,2537300.0],["2000-10-11",22.25,22.25,20.75,21.25,632900.0],["2000-10-12",20.7656,21.875,20.25,20.25,218700.0],["2000-10-13",20.125,20.375,19.875,20.125,291800.0],["2000-10-16",20.875,23.625,20.75,23.125,1041100.0],["2000-10-17",23.3438,23.9375,23.0,23.5,334100.0],["2000-10-18",23.0,25.25,21.0,24.875,597000.0],["2000-10-19",25.3125,25.625,24.9375,25.0625,513600.0],["2000-10-20",25.3125,25.3125,24.875,24.9375,254300.0],["2000-10-23",25.0625,26.25,25.0,25.9375,753400.0],["2000-10-24",26.0625,26.375,24.5,25.4375,96000.0],["2000-10-25",25.5,26.0,22.0,23.125,98600.0],["2000-10-26",23.25,23.375,20.5625,22.5,183100.0],["2000-10-27",22.375,23.375,21.875,22.4375,47600.0],["2000-10-30",21.5625,22.625,20.875,22.625,176200.0],["2000-10-31",22.6875,23.0625,21.875,22.0625,268000.0],["2000-11-01",22.1875,23.5,22.0625,23.0,261000.0],["2000-11-02",23.25,25.3125,23.25,25.0,400200.0],["2000-11-03",25.5312,27.25,25.5,26.5625,1793200.0],["2000-11-06",27.2812,27.375,26.375,26.5,426000.0],["2000-11-07",26.5,26.5,25.75,25.8125,171100.0],["2000-11-08",25.875,26.125,25.3125,25.375,330400.0],["2000-11-09",25.5,25.6875,23.1406,24.8125,104000.0],["2000-11-10",24.9844,25.0,23.875,23.875,68800.0],["2000-11-13",23.7812,23.7812,21.1875,23.0,274300.0],["2000-11-14",23.125,24.125,22.5,23.0625,1380600.0],["2000-11-15",22.4375,23.1875,22.375,23.0,259400.0],["2000-11-16",23.1094,23.3125,22.875,23.0625,274500.0],["2000-11-17",22.8281,23.0,22.4375,22.4375,273700.0],["2000-11-20",22.375,22.375,20.8125,20.875,170000.0],["2000-11-21",21.0,21.0625,20.5,20.875,254400.0],["2000-11-22",20.6406,20.75,19.75,19.875,281600.0],["2000-11-24",20.375,20.375,19.625,20.0,97400.0],["2000-11-27",21.0,21.25,20.0,20.5,237400.0],["2000-11-28",20.5625,20.5625,19.5,19.9375,498900.0],["2000-11-29",19.9531,19.9531,17.4375,17.4375,119400.0],["2000-11-30",17.3906,17.625,12.75,14.5,540800.0],["2000-12-01",14.6406,18.0,14.6406,17.5156,502200.0],["2000-12-04",17.375,18.125,15.25,18.0,320400.0],["2000-12-05",17.9375,20.25,17.75,18.8125,218200.0],["2000-12-06",19.9375,20.0,18.375,19.0,107900.0],["2000-12-07",18.5,18.75,17.6875,17.875,71700.0],["2000-12-08",18.2344,19.25,17.875,18.875,131500.0],["2000-12-11",18.9219,18.9375,17.375,17.5625,156200.0],["2000-12-12",18.1875,18.1875,17.25,17.3125,147000.0],["2000-12-13",18.25,18.375,17.0,17.4375,140600.0],["2000-12-14",17.0,17.1875,15.75,15.75,63400.0],["2000-12-15",16.0,16.25,14.875,15.875,264900.0],["2000-12-18",16.0156,16.875,16.0,16.25,90800.0],["2000-12-19",16.25,16.875,15.75,15.75,56500.0],["2000-12-20",15.3125,15.3125,11.0,12.25,795600.0],["2000-12-21",12.1875,14.1719,11.5,11.5625,242800.0],["2000-12-22",11.75,13.375,11.5625,12.625,181000.0],["2000-12-26",12.3438,12.75,11.875,12.625,81600.0],["2000-12-27",12.25,13.4375,12.1562,13.25,176900.0],["2000-12-28",13.3125,14.5,13.0,14.375,162600.0],["2000-12-29",14.8125,15.5,14.5,14.625,187900.0],["2001-01-02",14.9844,15.125,12.0625,12.6875,171100.0],["2001-01-03",12.625,15.0,12.625,14.8125,195200.0],["2001-01-04",14.7344,14.75,13.75,13.75,79500.0],["2001-01-05",13.7656,13.9375,10.4375,11.0,345800.0],["2001-01-08",11.1875,11.1875,8.3125,9.0,316500.0],["2001-01-09",9.4375,10.125,8.75,9.125,492600.0],["2001-01-10",8.875,9.125,8.1875,8.5625,880600.0],["2001-01-11",8.5,8.875,8.375,8.5625,776500.0],["2001-01-12",8.9375,9.75,8.75,9.0,852700.0],["2001-01-16",9.4375,9.5625,8.875,9.125,1626300.0],["2001-01-17",9.625,11.5,9.5625,11.125,986800.0],["2001-01-18",11.25,11.625,10.625,11.625,894600.0],["2001-01-19",12.0,12.1875,10.75,11.0,440400.0],["2001-01-22",11.1719,11.3125,10.375,11.0,317900.0],["2001-01-23",11.125,12.125,10.875,12.0312,275800.0],["2001-01-24",12.5625,14.0625,12.25,13.25,622900.0],["2001-01-25",13.6875,13.6875,11.6875,12.0625,267800.0],["2001-01-26",12.125,13.9375,12.0,13.25,365400.0],["2001-01-29",13.7188,16.125,13.625,15.875,738900.0],["2001-01-30",16.25,16.25,15.1875,15.5,342500.0],["2001-01-31",15.6875,15.75,14.5,15.5,365500.0],["2001-02-01",15.3125,15.5625,14.25,14.625,288600.0],["2001-02-02",14.6719,15.0625,14.5625,14.75,402900.0],["2001-02-05",14.875,14.9375,13.75,14.375,259700.0],["2001-02-06",14.3125,14.8125,14.125,14.8125,466600.0],["2001-02-07",14.6875,14.7969,13.875,14.25,202300.0],["2001-02-08",14.2969,14.3125,13.6875,14.0,751000.0],["2001-02-09",14.0625,14.0625,13.375,13.6875,311200.0],["2001-02-12",13.625,13.75,13.0,13.125,360000.0],["2001-02-13",13.375,13.5625,12.9375,13.0625,249400.0],["2001-02-14",13.0,13.5625,11.625,11.9375,261800.0],["2001-02-15",13.0625,13.125,11.5,11.625,155800.0],["2001-02-16",11.6875,11.6875,10.0,10.9219,260700.0],["2001-02-20",10.9375,11.375,9.9375,10.3125,152200.0],["2001-02-21",9.75,10.625,9.6875,9.7188,273200.0],["2001-02-22",9.9375,10.25,8.75,9.125,256000.0],["2001-02-23",9.25,10.625,8.8906,10.3125,173400.0],["2001-02-26",10.1875,11.875,9.75,11.0625,232500.0],["2001-02-27",11.0,11.25,10.5625,10.5625,185500.0],["2001-02-28",10.7031,11.0,10.0625,10.75,79100.0],["2001-03-01",10.25,10.5,9.75,9.875,131800.0],["2001-03-02",10.0,10.1094,9.125,9.5,246400.0],["2001-03-05",9.75,10.4375,9.625,10.1875,290900.0],["2001-03-06",10.4219,10.75,10.375,10.375,44300.0],["2001-03-07",10.25,10.3125,9.875,9.875,44700.0],["2001-03-08",10.0,10.0625,9.5,9.75,67600.0],["2001-03-09",9.875,10.0469,9.625,9.75,43500.0],["2001-03-12",9.875,9.9531,8.75,8.75,147100.0],["2001-03-13",8.75,9.25,8.3125,9.125,269400.0],["2001-03-14",8.6875,9.125,8.6875,8.875,87800.0],["2001-03-15",9.2344,9.5,9.0,9.0625,51200.0],["2001-03-16",9.5,9.5,8.875,8.9688,100500.0],["2001-03-19",9.4844,9.5,9.0,9.5,86400.0],["2001-03-20",9.25,9.5,9.125,9.4375,60100.0],["2001-03-21",9.4844,9.5,8.375,8.375,211400.0],["2001-03-22",8.5,8.625,6.0,8.0,352500.0],["2001-03-23",8.75,8.875,8.3125,8.625,283300.0],["2001-03-26",8.625,8.7188,7.0,8.0625,617200.0],["2001-03-27",7.7656,9.5,7.7656,9.4375,210000.0],["2001-03-28",9.375,9.375,8.6875,8.875,186700.0],["2001-03-29",8.7969,8.8125,8.375,8.5469,378400.0],["2001-03-30",8.5625,8.75,7.875,8.6875,348500.0],["2001-04-02",8.1875,8.5625,8.0312,8.125,43700.0],["2001-04-03",8.0156,8.25,7.75,8.25,96600.0],["2001-04-04",8.2188,8.25,7.25,8.0,185400.0],["2001-04-05",8.4062,8.625,8.2812,8.5,259500.0],["2001-04-06",7.75,8.4375,7.625,8.3125,73800.0],["2001-04-09",7.92,8.65,7.92,8.26,81900.0],["2001-04-10",8.69,9.3,8.3,9.25,159400.0],["2001-04-11",9.38,9.8,9.26,9.61,169000.0],["2001-04-12",9.06,9.99,9.06,9.63,160400.0],["2001-04-16",10.25,11.3,10.01,10.55,355400.0],["2001-04-17",10.31,10.4,9.55,9.75,216600.0],["2001-04-18",10.05,11.77,10.0,11.72,739600.0],["2001-04-19",11.83,12.18,11.22,12.07,281200.0],["2001-04-20",12.0,12.15,11.5,11.98,173100.0],["2001-04-23",12.12,12.5,11.4,11.55,192500.0],["2001-04-24",11.49,11.56,11.2,11.4,100800.0],["2001-04-25",11.31,12.2,11.31,12.08,133100.0],["2001-04-26",12.27,12.4,11.66,12.08,86600.0],["2001-04-27",12.13,12.2,11.93,12.15,153500.0],["2001-04-30",12.2,13.9,12.0,13.7,876700.0],["2001-05-01",13.56,13.56,12.0,13.03,381400.0],["2001-05-02",13.2,14.45,13.13,14.25,409900.0],["2001-05-03",13.94,14.15,13.65,13.65,263900.0],["2001-05-04",13.46,14.4,12.75,14.4,191400.0],["2001-05-07",14.3,14.8,14.0,14.25,98900.0],["2001-05-08",14.25,14.85,14.05,14.78,84800.0],["2001-05-09",14.2,14.99,14.2,14.97,79100.0],["2001-05-10",14.97,15.2,14.85,14.94,126200.0],["2001-05-11",14.86,15.97,14.85,15.97,114700.0],["2001-05-14",15.2,15.5,14.61,14.8,124500.0],["2001-05-15",14.86,14.86,14.0,14.8,117200.0],["2001-05-16",14.6,14.83,14.1,14.55,121400.0],["2001-05-17",14.71,16.32,14.56,16.3,287400.0],["2001-05-18",16.39,17.0,15.9,16.1,569700.0],["2001-05-21",16.42,16.85,15.92,16.1,330100.0],["2001-05-22",16.27,16.27,15.85,15.94,169500.0],["2001-05-23",16.05,16.08,15.45,15.5,257900.0],["2001-05-24",15.51,16.0,15.25,15.6,216000.0],["2001-05-25",15.65,16.15,15.5,16.0,477800.0],["2001-05-29",16.4,16.5,15.5,15.79,339000.0],["2001-05-30",15.68,15.78,15.0,15.36,189600.0],["2001-05-31",15.15,15.61,14.96,15.17,118300.0],["2001-06-01",15.21,15.37,14.96,15.0,118900.0],["2001-06-04",15.25,15.48,14.85,15.41,199700.0],["2001-06-05",15.34,15.44,14.49,15.03,377700.0],["2001-06-06",17.24,18.0,16.25,17.16,3396100.0],["2001-06-07",17.04,17.06,16.05,17.02,688900.0],["2001-06-08",16.88,17.49,16.45,17.04,363600.0],["2001-06-11",17.1,17.75,16.97,17.33,252400.0],["2001-06-12",16.83,17.2,15.7,16.9,556200.0],["2001-06-13",16.58,17.05,16.5,17.0,288700.0],["2001-06-14",16.93,17.02,16.67,16.99,268700.0],["2001-06-15",16.68,17.08,16.25,16.98,349400.0],["2001-06-18",16.95,17.0,16.0,16.01,511500.0],["2001-06-19",16.15,16.25,15.85,16.05,285900.0],["2001-06-20",16.05,16.5,15.86,16.21,192200.0],["2001-06-21",16.52,16.55,15.75,16.5,209800.0],["2001-06-22",16.45,16.45,15.26,15.59,229300.0],["2001-06-25",15.08,16.91,15.02,16.63,248800.0],["2001-06-26",16.45,16.7,16.26,16.37,165700.0],["2001-06-27",16.2,16.48,15.55,16.36,186200.0],["2001-06-28",16.41,17.15,16.32,16.91,177500.0],["2001-06-29",16.81,19.0,16.2,18.97,804000.0],["2001-07-02",17.19,17.7,16.66,16.71,171000.0],["2001-07-03",16.56,17.6,16.36,17.11,129700.0],["2001-07-05",17.03,17.29,16.67,17.05,86800.0],["2001-07-06",17.02,17.03,16.1,16.17,142400.0],["2001-07-09",16.15,16.96,16.01,16.96,198700.0],["2001-07-10",16.92,17.12,15.9,16.11,81800.0],["2001-07-11",16.0,16.1,15.36,15.51,121600.0],["2001-07-12",15.51,16.07,15.32,16.0,95200.0],["2001-07-13",15.58,16.26,15.58,16.06,103300.0],["2001-07-16",16.15,16.6,16.0,16.39,138700.0],["2001-07-17",16.51,16.85,16.5,16.69,264600.0],["2001-07-18",17.9,19.02,17.89,18.57,1152600.0],["2001-07-19",18.6,18.75,18.01,18.12,479600.0],["2001-07-20",18.22,18.95,18.0,18.63,375100.0],["2001-07-23",18.8,19.28,18.3,19.15,326300.0],["2001-07-24",19.25,19.25,18.64,18.71,457500.0],["2001-07-25",18.76,18.95,18.31,18.54,576200.0],["2001-07-26",18.57,18.79,18.0,18.34,165600.0],["2001-07-27",18.27,18.7,18.19,18.6,186600.0],["2001-07-30",18.31,18.6,17.0,17.0,274700.0],["2001-07-31",16.94,17.15,16.0,16.87,256600.0],["2001-08-01",16.56,16.75,16.0,16.73,206000.0],["2001-08-02",16.48,17.4,16.48,17.2,119600.0],["2001-08-03",17.28,17.49,16.9,17.15,77900.0],["2001-08-06",17.39,17.39,17.15,17.21,54800.0],["2001-08-07",17.08,17.09,16.6,16.6,90800.0],["2001-08-08",16.62,17.0,15.55,15.86,180200.0],["2001-08-09",16.05,16.38,15.46,15.84,405400.0],["2001-08-10",15.49,16.19,15.31,16.14,271000.0],["2001-08-13",16.05,16.35,16.0,16.35,56300.0],["2001-08-14",16.95,16.96,16.54,16.68,193000.0],["2001-08-15",16.56,16.65,16.02,16.42,111000.0],["2001-08-16",16.28,16.55,16.07,16.55,77500.0],["2001-08-17",16.33,16.55,16.01,16.24,42200.0],["2001-08-20",16.14,16.39,16.1,16.19,129100.0],["2001-08-21",16.16,16.16,15.5,15.55,510800.0],["2001-08-22",15.6,15.75,15.5,15.75,254600.0],["2001-08-23",15.73,16.75,15.65,16.26,663900.0],["2001-08-24",16.33,17.09,16.15,17.09,347700.0],["2001-08-27",16.82,16.99,16.05,16.55,238000.0],["2001-08-28",17.36,17.55,16.36,16.57,1156700.0],["2001-08-29",16.65,16.95,16.26,16.47,509500.0],["2001-08-30",16.29,17.0,16.25,16.64,235300.0],["2001-08-31",16.7,16.8,16.17,16.78,245000.0],["2001-09-04",16.53,16.6,16.14,16.14,94700.0],["2001-09-05",16.15,16.26,15.0,15.7,286900.0],["2001-09-06",15.52,16.12,15.31,16.0,233100.0],["2001-09-07",15.71,15.8,15.0,15.2,139500.0],["2001-09-10",15.25,15.49,14.9,15.01,199400.0],["2001-09-17",13.99,14.0,11.78,11.78,203700.0],["2001-09-18",12.0,12.3,11.42,12.06,271800.0],["2001-09-19",12.0,12.16,10.2,11.15,563500.0],["2001-09-20",10.01,11.2,10.0,11.2,185700.0],["2001-09-21",10.85,11.19,10.25,11.13,276400.0],["2001-09-24",11.17,11.3,10.45,10.58,169800.0],["2001-09-25",10.7,10.9,10.45,10.78,123600.0],["2001-09-26",10.76,10.79,10.25,10.59,226100.0],["2001-09-27",10.37,10.8,9.61,10.75,154900.0],["2001-09-28",10.87,11.75,10.6,11.46,430200.0],["2001-10-01",11.2,11.49,11.07,11.24,181700.0],["2001-10-02",11.25,11.34,10.6,11.14,268800.0],["2001-10-03",11.24,11.9,11.23,11.6,243500.0],["2001-10-04",11.8,12.15,11.6,11.99,426900.0],["2001-10-05",11.9,11.9,10.8,11.65,222400.0],["2001-10-08",11.4,11.5,10.84,11.5,31400.0],["2001-10-09",11.2,11.68,11.2,11.46,196100.0],["2001-10-10",11.3,12.0,11.3,12.0,309400.0],["2001-10-11",12.1,12.6,12.0,12.5,476500.0],["2001-10-12",12.43,12.64,11.46,12.19,121700.0],["2001-10-15",11.91,12.4,11.72,12.34,67800.0],["2001-10-16",12.25,12.85,12.21,12.8,121100.0],["2001-10-17",12.78,12.9,11.72,11.93,229600.0],["2001-10-18",11.8,11.98,11.37,11.53,139100.0],["2001-10-19",11.46,12.1,11.35,12.1,244500.0],["2001-10-22",12.09,12.62,11.87,12.62,197100.0],["2001-10-23",12.32,12.85,12.0,12.3,158400.0],["2001-10-24",12.5,13.0,12.5,12.65,178300.0],["2001-10-25",12.69,12.95,12.25,12.85,78500.0],["2001-10-26",12.45,13.04,12.25,12.92,452200.0],["2001-10-29",13.17,13.33,12.46,12.85,185900.0],["2001-10-30",12.6,12.95,12.4,12.7,125500.0],["2001-10-31",12.94,13.42,12.36,13.4,416800.0],["2001-11-01",13.39,13.48,12.85,13.48,369400.0],["2001-11-02",13.48,13.99,13.17,13.75,105800.0],["2001-11-05",13.5,14.17,13.3,13.55,333000.0],["2001-11-06",13.5,13.8,13.35,13.65,113200.0],["2001-11-07",13.8,13.85,13.49,13.56,172800.0],["2001-11-08",13.89,13.92,13.0,13.05,124300.0],["2001-11-09",13.1,13.47,12.95,13.1,114500.0],["2001-11-12",13.35,14.0,13.05,13.91,240700.0],["2001-11-13",14.02,15.2,14.0,15.2,408400.0],["2001-11-14",15.0,15.16,14.65,14.9,373500.0],["2001-11-15",14.01,14.5,13.98,14.11,357400.0],["2001-11-16",13.98,15.02,13.72,15.0,293200.0],["2001-11-19",14.5,15.44,14.5,15.24,220000.0],["2001-11-20",14.93,14.95,14.46,14.8,968700.0],["2001-11-21",14.5,15.19,14.5,14.75,259000.0],["2001-11-23",14.8,15.0,14.65,14.99,107800.0],["2001-11-26",14.99,15.15,14.95,15.05,308800.0],["2001-11-27",15.09,15.3,14.95,15.02,228800.0],["2001-11-28",15.0,15.25,14.83,14.86,330300.0],["2001-11-29",15.24,15.98,15.15,15.53,504000.0],["2001-11-30",15.41,15.86,15.4,15.85,449000.0],["2001-12-03",15.85,15.95,15.34,15.43,179200.0],["2001-12-04",15.5,15.75,15.35,15.6,182400.0],["2001-12-05",15.69,15.9,15.6,15.6,558300.0],["2001-12-06",15.6,15.88,15.5,15.73,189400.0],["2001-12-07",15.72,15.84,15.35,15.76,233800.0],["2001-12-10",15.78,15.8,15.0,15.4,425800.0],["2001-12-11",15.31,15.64,15.1,15.22,289600.0],["2001-12-12",15.2,15.45,14.95,15.16,281800.0],["2001-12-13",15.23,15.75,15.01,15.73,414300.0],["2001-12-14",15.58,17.35,15.58,16.34,891400.0],["2001-12-17",16.65,17.04,16.41,16.76,345200.0],["2001-12-18",16.91,17.47,16.8,17.11,773100.0],["2001-12-19",17.27,17.42,16.87,17.1,154900.0],["2001-12-20",17.24,17.24,15.8,15.8,307600.0],["2001-12-21",16.65,16.76,15.85,16.15,747900.0],["2001-12-24",16.1,16.24,15.49,15.7,184700.0],["2001-12-26",15.62,16.0,15.2,15.5,207300.0],["2001-12-27",15.51,15.72,15.12,15.68,147500.0],["2001-12-28",15.44,16.55,15.44,16.25,208500.0],["2001-12-31",16.34,16.65,15.83,16.62,386300.0],["2002-01-02",16.59,16.61,15.45,15.81,283300.0],["2002-01-03",15.51,16.0,15.28,15.56,176000.0],["2002-01-04",15.6,16.14,15.26,15.83,224600.0],["2002-01-07",16.2,16.4,15.75,15.75,233600.0],["2002-01-08",15.96,16.5,15.16,16.5,290900.0],["2002-01-09",16.71,16.72,15.5,15.71,334000.0],["2002-01-10",15.99,16.0,15.15,15.6,392700.0],["2002-01-11",15.54,15.54,14.85,14.85,341500.0],["2002-01-14",14.73,14.74,14.01,14.72,543300.0],["2002-01-15",14.38,14.88,13.95,14.84,215000.0],["2002-01-16",14.4,14.5,13.03,13.03,275300.0],["2002-01-17",13.29,13.47,12.56,12.83,565000.0],["2002-01-18",12.83,13.34,12.4,12.4,372800.0],["2002-01-22",12.41,12.69,11.83,12.4,582900.0],["2002-01-23",12.07,12.75,11.77,12.55,313800.0],["2002-01-24",12.72,13.54,12.54,13.54,259500.0],["2002-01-25",13.59,13.59,12.76,13.01,186800.0],["2002-01-28",13.0,13.35,12.8,12.9,170400.0],["2002-01-29",13.0,13.03,12.54,13.0,293900.0],["2002-01-30",13.02,13.02,11.8,12.55,463500.0],["2002-01-31",12.6,12.8,11.98,12.25,671100.0],["2002-02-01",12.27,12.43,12.11,12.2,407100.0],["2002-02-04",12.15,12.46,12.0,12.04,206400.0],["2002-02-05",12.07,12.45,11.86,12.06,625300.0],["2002-02-06",12.23,12.24,11.0,11.39,471500.0],["2002-02-07",11.45,11.5,10.88,11.31,223600.0],["2002-02-08",11.39,11.5,10.95,11.49,254300.0],["2002-02-11",11.47,11.55,11.1,11.3,93500.0],["2002-02-12",11.3,12.3,11.0,12.3,222900.0],["2002-02-13",12.05,12.9,12.05,12.53,376600.0],["2002-02-14",12.42,12.5,11.46,11.47,168900.0],["2002-02-15",11.53,11.72,11.21,11.69,174100.0],["2002-02-19",11.45,11.55,11.0,11.25,235300.0],["2002-02-20",11.18,12.12,11.02,11.83,372000.0],["2002-02-21",11.8,12.05,11.4,11.4,373600.0],["2002-02-22",11.4,11.55,11.3,11.55,300600.0],["2002-02-25",11.35,11.55,11.04,11.05,316700.0],["2002-02-26",11.14,11.45,11.05,11.45,362500.0],["2002-02-27",11.47,11.5,11.11,11.25,195600.0],["2002-02-28",11.3,11.37,11.0,11.3,281800.0],["2002-03-01",11.25,11.26,10.88,10.99,637800.0],["2002-03-04",10.99,11.3,10.96,11.19,319600.0],["2002-03-05",11.2,11.39,11.15,11.25,360600.0],["2002-03-06",11.2,12.27,11.16,12.23,348200.0],["2002-03-07",12.04,12.36,11.06,11.16,299000.0],["2002-03-08",11.31,12.14,11.31,12.05,171100.0],["2002-03-11",12.15,12.49,11.81,12.3,184300.0],["2002-03-12",12.15,12.35,11.81,11.97,110100.0],["2002-03-13",11.98,12.34,11.97,12.34,180300.0],["2002-03-14",12.3,12.73,11.9,12.63,298100.0],["2002-03-15",12.35,12.65,12.35,12.6,299600.0],["2002-03-18",12.6,13.11,12.53,12.9,468700.0],["2002-03-19",12.76,13.83,12.76,13.75,558900.0],["2002-03-20",13.4,14.0,13.33,13.75,785700.0],["2002-03-21",14.31,14.75,13.54,14.48,707100.0],["2002-03-22",14.44,14.67,13.52,13.52,290500.0],["2002-03-25",13.67,13.92,13.2,13.39,160400.0],["2002-03-26",13.27,13.99,13.27,13.89,210100.0],["2002-03-27",13.99,13.99,13.21,13.21,164900.0],["2002-03-28",13.26,13.96,13.26,13.79,102300.0],["2002-04-01",13.55,13.56,12.5,13.36,479200.0],["2002-04-02",13.0,13.4,12.59,13.01,331600.0],["2002-04-03",13.14,13.16,12.85,13.0,417600.0],["2002-04-04",13.05,13.06,11.47,11.47,325000.0],["2002-04-05",12.05,12.08,11.2,11.26,445800.0],["2002-04-08",11.29,11.44,10.87,11.15,486500.0],["2002-04-09",11.25,11.5,10.28,10.5,296000.0],["2002-04-10",10.7,11.9,10.57,11.89,359400.0],["2002-04-11",11.9,11.9,10.32,10.32,425300.0],["2002-04-12",10.39,10.94,10.25,10.7,237500.0],["2002-04-15",10.71,11.06,9.27,9.3,536700.0],["2002-04-16",9.95,11.0,9.94,10.78,469100.0],["2002-04-17",10.85,11.02,10.57,10.57,325100.0],["2002-04-18",10.58,10.8,9.99,10.7,294400.0],["2002-04-19",10.7,10.94,9.99,10.24,118600.0],["2002-04-22",10.5,10.52,10.02,10.52,168400.0],["2002-04-23",10.26,10.73,10.13,10.3,273600.0],["2002-04-24",10.22,10.56,10.14,10.45,297500.0],["2002-04-25",10.47,10.56,10.2,10.38,489700.0],["2002-04-26",10.45,10.58,9.99,10.39,366900.0],["2002-04-29",10.25,10.28,9.1,9.34,373900.0],["2002-04-30",9.16,10.0,8.96,9.9,336700.0],["2002-05-01",9.95,10.25,8.98,9.64,464000.0],["2002-05-02",9.57,9.64,8.48,8.84,313000.0],["2002-05-03",8.99,9.6,8.6,9.08,386000.0],["2002-05-06",8.95,9.15,8.65,8.91,206100.0],["2002-05-07",8.15,8.16,6.53,6.56,769700.0],["2002-05-08",7.2,8.06,7.0,7.85,592100.0],["2002-05-09",7.79,7.89,6.33,6.33,741100.0],["2002-05-10",6.59,7.09,5.79,6.5,286400.0],["2002-05-13",6.95,7.58,6.6,6.63,225200.0],["2002-05-14",6.87,8.15,6.87,7.89,248300.0],["2002-05-15",7.94,8.32,7.38,8.32,446700.0],["2002-05-16",8.35,8.4,7.86,8.0,482100.0],["2002-05-17",7.92,8.46,7.92,8.25,201600.0],["2002-05-20",8.2,8.45,8.01,8.12,157200.0],["2002-05-21",8.12,8.16,7.8,8.13,288500.0],["2002-05-22",8.05,8.1,7.8,8.06,177200.0],["2002-05-23",8.0,8.31,7.85,8.15,189200.0],["2002-05-24",8.1,8.29,7.62,7.64,123400.0],["2002-05-28",7.69,7.99,7.61,7.95,101300.0],["2002-05-29",7.94,7.95,7.66,7.75,179200.0],["2002-05-30",7.95,8.0,7.5,8.0,124200.0],["2002-05-31",8.0,8.02,7.69,7.75,225300.0],["2002-06-03",7.6,7.72,7.1,7.11,181100.0],["2002-06-04",7.2,7.7,7.0,7.55,434000.0],["2002-06-05",7.45,7.75,7.16,7.4,320300.0],["2002-06-06",7.5,7.5,6.43,6.43,241700.0],["2002-06-07",6.45,6.55,6.1,6.35,340400.0],["2002-06-10",6.4,6.46,6.0,6.34,242800.0],["2002-06-11",6.29,6.42,5.93,6.09,244200.0],["2002-06-12",6.1,6.19,5.9,6.12,284500.0],["2002-06-13",6.05,6.19,5.63,6.1,221600.0],["2002-06-14",6.09,6.48,5.75,6.35,297300.0],["2002-06-17",6.5,7.35,6.34,7.11,462200.0],["2002-06-18",7.1,7.46,7.0,7.03,164700.0],["2002-06-19",7.0,7.14,6.62,6.64,168800.0],["2002-06-20",6.63,6.75,6.05,6.2,338500.0],["2002-06-21",6.65,6.65,6.15,6.47,289400.0],["2002-06-24",6.46,6.46,6.14,6.3,333000.0],["2002-06-25",6.41,6.5,6.09,6.13,109200.0],["2002-06-26",6.0,6.53,5.8,6.42,205100.0],["2002-06-27",6.42,7.05,6.42,7.04,149200.0],["2002-06-28",6.84,7.55,6.7,7.53,646200.0],["2002-07-01",7.28,7.45,6.7,6.81,208100.0],["2002-07-02",6.77,6.77,6.0,6.1,300000.0],["2002-07-03",6.05,6.5,5.43,6.38,358800.0],["2002-07-05",6.25,7.0,6.25,6.82,143000.0],["2002-07-08",6.75,7.25,6.51,6.55,173200.0],["2002-07-09",6.5,6.81,6.09,6.25,271200.0],["2002-07-10",6.36,6.92,5.35,5.92,616700.0],["2002-07-11",6.05,6.19,5.86,6.0,301900.0],["2002-07-12",5.99,6.3,5.75,6.05,219800.0],["2002-07-15",5.85,6.05,5.5,5.76,339000.0],["2002-07-16",5.59,5.87,5.44,5.87,438000.0],["2002-07-17",5.99,6.25,5.88,5.91,496900.0],["2002-07-18",5.9,6.0,5.36,5.36,180400.0],["2002-07-19",5.52,5.52,4.0,4.36,356300.0],["2002-07-22",4.3,5.81,4.3,5.2,365800.0],["2002-07-23",5.5,5.5,4.5,4.68,279700.0],["2002-07-24",4.69,5.23,4.55,5.08,187400.0],["2002-07-25",5.15,5.15,4.6,4.91,170900.0],["2002-07-26",4.95,5.1,4.63,5.1,349600.0],["2002-07-29",5.03,5.53,5.0,5.16,284100.0],["2002-07-30",5.31,5.8,5.1,5.57,260200.0],["2002-07-31",5.57,6.99,5.0,6.99,1768800.0],["2002-08-01",6.7,6.7,5.5,5.51,335300.0],["2002-08-02",5.6,5.75,4.99,5.3,204100.0],["2002-08-05",5.49,5.58,4.77,5.03,256200.0],["2002-08-06",5.31,5.5,5.11,5.48,304700.0],["2002-08-07",5.3,5.48,4.73,5.03,342300.0],["2002-08-08",5.18,5.66,5.05,5.43,412300.0],["2002-08-09",5.39,5.45,5.07,5.12,242000.0],["2002-08-12",5.24,5.38,4.8,5.17,88200.0],["2002-08-13",5.1,5.35,4.81,4.97,600900.0],["2002-08-14",5.05,5.2,4.6,5.05,401600.0],["2002-08-15",5.15,5.25,4.71,4.97,210500.0],["2002-08-16",4.97,5.1,4.7,5.0,300900.0],["2002-08-19",5.09,5.09,4.65,4.96,227200.0],["2002-08-20",4.97,5.0,4.75,4.85,163000.0],["2002-08-21",4.85,4.97,4.85,4.9,151500.0],["2002-08-22",4.85,4.95,4.35,4.8,3136100.0],["2002-08-23",4.8,4.8,4.58,4.7,265500.0],["2002-08-26",4.7,4.84,4.5,4.83,173300.0],["2002-08-27",4.71,4.84,4.55,4.73,141200.0],["2002-08-28",4.73,4.73,4.5,4.63,113000.0],["2002-08-29",4.72,4.92,4.59,4.81,104400.0],["2002-08-30",4.65,4.95,4.65,4.94,161800.0],["2002-09-03",4.95,4.96,4.51,4.76,120400.0],["2002-09-04",4.65,5.0,4.55,4.85,181600.0],["2002-09-05",4.84,4.85,4.56,4.75,74300.0],["2002-09-06",4.8,5.11,4.72,5.0,110000.0],["2002-09-09",4.99,5.0,4.74,4.87,113400.0],["2002-09-10",4.93,5.0,4.69,4.98,102900.0],["2002-09-11",5.12,5.13,4.72,4.8,54700.0],["2002-09-12",4.9,4.9,4.65,4.75,116200.0],["2002-09-13",4.7,4.9,4.57,4.9,76100.0],["2002-09-16",4.85,4.9,4.48,4.52,117400.0],["2002-09-17",4.65,4.9,4.2,4.24,203700.0],["2002-09-18",4.2,4.76,4.17,4.51,117400.0],["2002-09-19",4.44,4.5,4.17,4.32,188900.0],["2002-09-20",4.4,4.64,3.8,3.85,470900.0],["2002-09-23",3.5,4.16,3.5,3.99,361900.0],["2002-09-24",4.05,4.2,3.86,3.95,202000.0],["2002-09-25",4.0,4.2,3.94,4.01,131900.0],["2002-09-26",4.23,4.23,3.7,3.97,195300.0],["2002-09-27",3.97,4.1,3.88,3.98,122200.0],["2002-09-30",3.95,4.95,3.8,4.95,651900.0],["2002-10-01",4.49,4.5,4.05,4.25,260900.0],["2002-10-02",4.25,4.26,3.95,3.96,335700.0],["2002-10-03",4.0,4.05,3.7,3.71,199000.0],["2002-10-04",3.7,3.8,2.96,3.05,537000.0],["2002-10-07",3.1,3.45,3.0,3.07,350200.0],["2002-10-08",3.1,3.35,2.95,3.08,537400.0],["2002-10-09",3.0,3.2,2.95,3.02,456000.0],["2002-10-10",3.09,3.23,3.0,3.15,465900.0],["2002-10-11",3.1,3.59,3.1,3.2,400800.0],["2002-10-14",3.3,3.65,3.25,3.35,373200.0],["2002-10-15",3.43,3.89,3.35,3.61,390000.0],["2002-10-16",3.6,3.79,3.41,3.66,208900.0],["2002-10-17",3.7,4.14,3.7,3.98,182200.0],["2002-10-18",4.12,4.45,3.48,3.74,180800.0],["2002-10-21",3.85,4.26,3.79,4.25,110900.0],["2002-10-22",4.25,4.25,3.98,4.0,64200.0],["2002-10-23",3.95,4.06,3.6,3.89,140500.0],["2002-10-24",3.84,3.84,3.48,3.55,300300.0],["2002-10-25",3.51,3.6,3.35,3.4,263000.0],["2002-10-28",3.48,3.66,3.46,3.58,232000.0],["2002-10-29",5.9,5.9,4.85,5.06,3920200.0],["2002-10-30",5.19,5.24,4.8,5.04,792000.0],["2002-10-31",5.04,5.14,4.9,4.94,404400.0],["2002-11-01",5.0,5.05,4.56,4.95,399200.0],["2002-11-04",5.0,5.34,4.75,5.27,461100.0],["2002-11-05",5.21,5.45,5.05,5.41,242100.0],["2002-11-06",5.45,5.95,5.38,5.87,703800.0],["2002-11-07",5.72,5.94,5.55,5.79,304800.0],["2002-11-08",5.85,6.09,5.7,5.9,456300.0],["2002-11-11",5.87,6.09,5.81,6.0,214700.0],["2002-11-12",6.11,6.46,6.05,6.33,318800.0],["2002-11-13",6.43,6.92,5.78,6.69,493700.0],["2002-11-14",6.81,7.54,6.75,7.53,457900.0],["2002-11-15",7.35,7.59,7.0,7.44,466100.0],["2002-11-18",7.5,7.97,7.3,7.45,186200.0],["2002-11-19",7.3,7.73,7.3,7.5,175200.0],["2002-11-20",7.5,7.85,7.22,7.81,281900.0],["2002-11-21",7.85,7.9,7.45,7.49,352700.0],["2002-11-22",7.5,7.7,7.4,7.5,173000.0],["2002-11-25",7.49,7.63,7.26,7.5,291900.0],["2002-11-26",7.5,7.52,7.0,7.26,300300.0],["2002-11-27",7.24,8.21,7.21,8.1,691500.0],["2002-11-29",8.13,9.41,8.08,9.06,908600.0],["2002-12-02",9.0,9.0,8.31,8.5,473900.0],["2002-12-03",8.55,8.57,8.05,8.33,222900.0],["2002-12-04",8.24,8.35,7.49,7.78,381900.0],["2002-12-05",7.79,8.0,7.58,7.69,215400.0],["2002-12-06",7.74,8.2,7.45,8.0,420900.0],["2002-12-09",8.05,8.16,7.8,7.93,334600.0],["2002-12-10",7.74,8.15,7.74,7.85,289300.0],["2002-12-11",7.85,8.1,7.45,7.92,218300.0],["2002-12-12",7.92,8.27,7.85,8.22,143800.0],["2002-12-13",8.16,8.3,7.83,7.84,141900.0],["2002-12-16",7.9,8.03,7.73,8.0,154600.0],["2002-12-17",7.99,8.25,7.85,7.95,76000.0],["2002-12-18",7.85,8.15,7.77,7.83,104200.0],["2002-12-19",8.0,8.23,7.62,7.85,251600.0],["2002-12-20",7.89,8.31,7.72,7.75,306100.0],["2002-12-23",7.75,7.95,7.6,7.75,178200.0],["2002-12-24",7.75,7.85,7.35,7.56,89800.0],["2002-12-26",7.51,7.73,7.07,7.31,176700.0],["2002-12-27",7.21,7.28,6.85,7.1,143300.0],["2002-12-30",6.99,7.11,6.83,7.08,145600.0],["2002-12-31",6.98,8.11,6.9,8.0,638500.0],["2003-01-02",8.03,8.03,7.36,7.6,277800.0],["2003-01-03",7.5,7.6,7.26,7.4,138800.0],["2003-01-06",8.0,8.01,7.36,7.46,225200.0],["2003-01-07",7.55,7.55,7.15,7.26,145500.0],["2003-01-08",7.26,7.3,7.15,7.2,81900.0],["2003-01-09",7.16,7.53,7.16,7.31,259800.0],["2003-01-10",7.33,8.0,7.26,7.67,226200.0],["2003-01-13",7.7,7.78,7.4,7.65,445800.0],["2003-01-14",7.6,7.94,7.54,7.89,360500.0],["2003-01-15",7.94,7.95,7.8,7.9,236500.0],["2003-01-16",7.85,7.9,7.65,7.76,216300.0],["2003-01-17",7.73,7.77,7.47,7.66,144400.0],["2003-01-21",7.6,7.8,7.48,7.78,140100.0],["2003-01-22",7.68,7.83,7.47,7.5,273600.0],["2003-01-23",7.49,7.77,7.0,7.53,424800.0],["2003-01-24",7.51,7.56,6.98,7.13,275600.0],["2003-01-27",7.11,7.22,6.7,6.74,268600.0],["2003-01-28",6.79,6.83,6.4,6.46,310600.0],["2003-01-29",6.45,6.75,6.4,6.52,364500.0],["2003-01-30",6.52,6.97,6.32,6.83,235100.0],["2003-01-31",6.76,6.82,6.45,6.46,171600.0],["2003-02-03",6.45,6.61,6.08,6.13,82800.0],["2003-02-04",6.08,6.08,5.63,5.97,166900.0],["2003-02-05",6.02,6.06,5.74,5.75,171900.0],["2003-02-06",5.64,6.0,5.52,5.77,95800.0],["2003-02-07",5.65,5.88,5.5,5.61,184100.0],["2003-02-10",5.83,5.83,5.06,5.35,92500.0],["2003-02-11",5.35,5.37,5.04,5.35,129900.0],["2003-02-12",5.35,5.46,5.21,5.3,86000.0],["2003-02-13",5.3,5.46,5.25,5.43,88000.0],["2003-02-14",5.46,5.74,5.4,5.62,49900.0],["2003-02-18",5.72,5.78,5.45,5.61,162900.0],["2003-02-19",5.76,5.8,5.35,5.48,90600.0],["2003-02-20",5.59,5.66,5.26,5.38,88100.0],["2003-02-21",5.46,5.5,5.25,5.43,69700.0],["2003-02-24",5.45,5.8,5.26,5.38,189600.0],["2003-02-25",5.42,5.7,5.05,5.61,94900.0],["2003-02-26",5.6,5.66,5.45,5.46,57100.0],["2003-02-27",5.55,5.75,5.41,5.74,84000.0],["2003-02-28",5.72,6.17,5.72,5.77,368200.0],["2003-03-03",5.76,6.0,5.69,5.99,150900.0],["2003-03-04",6.0,6.03,5.72,5.72,57800.0],["2003-03-05",5.73,5.92,5.72,5.84,49000.0],["2003-03-06",5.94,5.94,5.5,5.61,80200.0],["2003-03-07",5.48,5.62,5.41,5.43,47600.0],["2003-03-10",5.43,5.54,5.25,5.27,69600.0],["2003-03-11",5.31,5.43,5.1,5.21,60600.0],["2003-03-12",5.15,5.23,5.01,5.17,104300.0],["2003-03-13",5.22,5.83,5.18,5.79,93400.0],["2003-03-14",5.75,5.97,5.52,5.64,121200.0],["2003-03-17",5.71,6.79,5.7,6.24,245700.0],["2003-03-18",5.95,6.8,5.9,6.79,857400.0],["2003-03-19",6.82,6.85,6.0,6.44,252800.0],["2003-03-20",6.37,6.67,6.02,6.62,155300.0],["2003-03-21",6.67,6.84,6.55,6.65,615900.0],["2003-03-24",6.49,6.5,6.15,6.25,207000.0],["2003-03-25",6.25,6.29,5.75,6.11,417900.0],["2003-03-26",6.1,6.32,6.1,6.27,116700.0],["2003-03-27",6.29,6.69,6.0,6.65,180200.0],["2003-03-28",6.68,7.02,6.45,6.45,229000.0],["2003-03-31",6.5,7.29,6.35,6.65,366300.0],["2003-04-01",6.56,6.88,6.52,6.72,131700.0],["2003-04-02",6.86,7.15,6.7,7.08,152000.0],["2003-04-03",7.35,7.35,6.9,7.24,183300.0],["2003-04-04",7.14,7.35,7.07,7.07,111800.0],["2003-04-07",7.16,7.55,7.03,7.13,161100.0],["2003-04-08",7.06,7.54,6.96,7.54,89200.0],["2003-04-09",7.54,7.56,7.0,7.12,317600.0],["2003-04-10",7.11,7.54,7.01,7.54,101500.0],["2003-04-11",7.12,7.6,7.01,7.6,385200.0],["2003-04-14",7.47,7.5,7.26,7.47,112200.0],["2003-04-15",7.4,7.45,7.1,7.42,179800.0],["2003-04-16",7.46,7.47,6.85,7.16,129200.0],["2003-04-17",7.24,7.37,6.96,7.3,89800.0],["2003-04-21",7.29,7.42,7.29,7.4,104000.0],["2003-04-22",7.37,7.51,7.25,7.5,234400.0],["2003-04-23",7.47,8.0,7.46,7.97,282900.0],["2003-04-24",7.96,8.0,7.56,7.71,211200.0],["2003-04-25",7.72,7.9,7.65,7.68,86000.0],["2003-04-28",7.7,8.1,7.67,8.09,123300.0],["2003-04-29",8.1,8.6,8.0,8.25,560600.0],["2003-04-30",8.25,8.52,8.12,8.51,303400.0],["2003-05-01",8.49,8.65,8.39,8.61,292600.0],["2003-05-02",8.52,8.75,8.46,8.61,284600.0],["2003-05-05",8.43,9.37,8.39,9.22,523700.0],["2003-05-06",9.37,9.41,8.39,8.48,906700.0],["2003-05-07",8.37,8.69,8.23,8.33,106300.0],["2003-05-08",8.33,8.39,7.75,7.75,251700.0],["2003-05-09",7.71,7.85,7.59,7.64,200900.0],["2003-05-12",7.63,8.0,7.63,7.9,193300.0],["2003-05-13",7.82,7.9,7.69,7.87,286100.0],["2003-05-14",7.74,8.09,7.74,7.98,330000.0],["2003-05-15",7.94,8.1,7.87,8.0,232500.0],["2003-05-16",7.72,8.0,7.62,7.68,312800.0],["2003-05-19",7.71,8.0,7.2,7.27,307300.0],["2003-05-20",7.24,7.57,7.24,7.56,176200.0],["2003-05-21",7.54,7.68,7.35,7.64,276000.0],["2003-05-22",7.57,7.91,7.48,7.9,359200.0],["2003-05-23",7.92,8.14,7.87,8.07,505300.0],["2003-05-27",8.18,8.3,7.95,8.03,516800.0],["2003-05-28",8.13,8.15,7.95,8.03,377800.0],["2003-05-29",8.05,8.17,8.0,8.09,346600.0],["2003-05-30",8.1,8.17,7.58,8.07,823000.0],["2003-06-02",8.16,8.89,7.84,7.94,517800.0],["2003-06-03",7.82,7.82,7.14,7.28,552900.0],["2003-06-04",7.15,7.61,7.15,7.42,368500.0],["2003-06-05",7.39,8.35,7.39,8.27,300900.0],["2003-06-06",8.42,9.07,7.32,7.66,546500.0],["2003-06-09",7.67,8.44,7.64,8.0,165100.0],["2003-06-10",8.02,8.28,7.51,7.63,255400.0],["2003-06-11",7.75,8.78,7.7,8.78,860100.0],["2003-06-12",8.8,9.75,8.66,9.38,821800.0],["2003-06-13",8.64,9.2,8.53,8.8,422500.0],["2003-06-16",8.7,9.4,8.39,8.7,347900.0],["2003-06-17",8.8,8.95,8.22,8.27,272700.0],["2003-06-18",8.4,8.47,8.0,8.05,246500.0],["2003-06-19",7.99,8.0,7.13,7.3,1215700.0],["2003-06-20",7.46,7.5,7.1,7.11,2422500.0],["2003-06-23",7.11,7.32,7.0,7.32,878300.0],["2003-06-24",7.13,7.5,7.13,7.23,289200.0],["2003-06-25",7.1,7.36,6.93,7.19,355800.0],["2003-06-26",7.33,7.33,7.11,7.17,395900.0],["2003-06-27",7.11,7.35,7.1,7.12,296300.0],["2003-06-30",7.1,7.28,6.65,6.87,1121300.0],["2003-07-01",6.93,7.69,6.78,7.49,1040700.0],["2003-07-02",7.69,7.8,7.36,7.69,621500.0],["2003-07-03",7.7,7.85,7.43,7.45,163600.0],["2003-07-07",7.75,7.85,7.52,7.77,666800.0],["2003-07-08",8.5,9.0,8.11,8.75,1453200.0],["2003-07-09",8.98,9.05,8.77,8.98,572500.0],["2003-07-10",8.89,9.24,8.8,8.93,355200.0],["2003-07-11",8.9,9.15,8.8,8.98,330900.0],["2003-07-14",9.01,9.4,9.0,9.12,316100.0],["2003-07-15",9.12,9.13,8.64,8.75,311400.0],["2003-07-16",8.65,8.85,8.48,8.56,165200.0],["2003-07-17",8.55,8.56,8.14,8.17,373800.0],["2003-07-18",8.15,8.48,8.15,8.41,157000.0],["2003-07-21",8.36,8.4,7.85,7.98,328600.0],["2003-07-22",7.99,8.35,7.86,8.22,110600.0],["2003-07-23",8.14,8.51,7.92,8.09,94400.0],["2003-07-24",8.1,8.7,8.05,8.62,329500.0],["2003-07-25",8.63,8.72,8.05,8.32,153800.0],["2003-07-28",8.34,8.65,8.05,8.65,174500.0],["2003-07-29",8.53,8.74,8.06,8.29,412500.0],["2003-07-30",8.44,8.45,8.08,8.23,115500.0],["2003-07-31",8.2,8.44,8.13,8.25,215800.0],["2003-08-01",8.24,8.27,7.67,7.69,189900.0],["2003-08-04",7.69,7.97,7.26,7.55,338800.0],["2003-08-05",7.56,7.85,7.17,7.19,311800.0],["2003-08-06",7.2,7.57,6.61,6.81,457800.0],["2003-08-07",6.8,7.0,6.19,6.34,565300.0],["2003-08-08",6.4,6.5,6.1,6.15,219000.0],["2003-08-11",6.19,6.58,6.07,6.31,265500.0],["2003-08-12",6.06,6.77,6.06,6.72,540600.0],["2003-08-13",6.85,6.9,6.63,6.77,151300.0],["2003-08-14",6.64,7.04,5.82,6.73,520600.0],["2003-08-15",6.73,7.1,6.73,7.04,146600.0],["2003-08-18",7.04,7.4,6.95,7.38,220900.0],["2003-08-19",7.4,7.56,7.33,7.41,295000.0],["2003-08-20",7.31,7.77,7.3,7.74,199300.0],["2003-08-21",7.74,7.78,7.45,7.5,216500.0],["2003-08-22",7.5,7.65,7.15,7.19,226700.0],["2003-08-25",7.15,7.28,6.9,7.19,234200.0],["2003-08-26",7.19,7.35,6.85,7.23,151300.0],["2003-08-27",7.18,7.47,7.17,7.39,180300.0],["2003-08-28",7.42,7.5,7.03,7.5,149300.0],["2003-08-29",7.46,7.46,7.25,7.25,84400.0],["2003-09-02",7.2,7.4,7.16,7.4,201900.0],["2003-09-03",7.43,7.6,7.39,7.5,298100.0],["2003-09-04",7.49,7.94,7.48,7.84,215800.0],["2003-09-05",7.84,7.84,7.42,7.45,132400.0],["2003-09-08",7.47,8.0,7.42,7.99,390900.0],["2003-09-09",8.0,8.15,7.79,8.1,215200.0],["2003-09-10",8.06,8.06,7.4,7.54,305100.0],["2003-09-11",7.53,7.8,7.48,7.74,162300.0],["2003-09-12",7.68,7.94,7.58,7.89,166900.0],["2003-09-15",8.15,8.6,8.01,8.12,393300.0],["2003-09-16",8.2,8.41,8.03,8.32,272100.0],["2003-09-17",8.25,8.51,8.25,8.27,154500.0],["2003-09-18",8.26,8.28,8.11,8.16,111000.0],["2003-09-19",8.35,8.52,7.95,8.42,270700.0],["2003-09-22",8.5,8.5,7.84,7.87,313300.0],["2003-09-23",7.85,8.15,7.8,8.05,219500.0],["2003-09-24",8.05,8.14,7.58,7.58,237700.0],["2003-09-25",7.62,7.99,7.05,7.49,381100.0],["2003-09-26",7.63,7.63,6.99,7.0,256800.0],["2003-09-29",7.0,7.5,7.0,7.28,207200.0],["2003-09-30",7.34,7.5,7.0,7.14,274800.0],["2003-10-01",7.16,7.63,7.05,7.59,250200.0],["2003-10-02",7.51,7.84,7.51,7.79,204100.0],["2003-10-03",7.71,8.0,7.69,7.79,214800.0],["2003-10-06",7.89,7.95,7.6,7.95,129400.0],["2003-10-07",7.9,8.0,7.5,7.95,208800.0],["2003-10-08",7.89,7.89,7.55,7.75,227100.0],["2003-10-09",7.73,7.97,7.4,7.74,200600.0],["2003-10-10",7.8,8.0,7.47,7.81,198000.0],["2003-10-13",7.82,8.14,7.67,7.97,130400.0],["2003-10-14",7.96,8.15,7.88,8.12,211400.0],["2003-10-15",8.13,8.21,7.48,7.7,137100.0],["2003-10-16",7.63,7.82,7.55,7.57,84800.0],["2003-10-17",7.7,7.75,7.18,7.3,176300.0],["2003-10-20",7.4,7.53,7.15,7.35,209000.0],["2003-10-21",7.3,7.89,7.2,7.81,204900.0],["2003-10-22",7.81,7.81,7.23,7.26,247600.0],["2003-10-23",7.23,7.39,7.12,7.15,274700.0],["2003-10-24",7.22,7.78,7.1,7.2,275800.0],["2003-10-27",7.4,7.6,7.17,7.41,156300.0],["2003-10-28",7.44,7.6,7.2,7.46,183100.0],["2003-10-29",7.26,7.5,7.17,7.48,176600.0],["2003-10-30",7.55,7.73,7.27,7.38,174200.0],["2003-10-31",7.25,7.79,7.25,7.43,284400.0],["2003-11-03",7.3,7.73,7.26,7.71,224500.0],["2003-11-04",7.68,7.73,7.28,7.32,210500.0],["2003-11-05",7.32,7.45,7.14,7.38,192500.0],["2003-11-06",7.38,7.43,7.11,7.42,280500.0],["2003-11-07",7.44,7.44,7.12,7.31,160600.0],["2003-11-10",7.39,7.39,6.84,6.93,376400.0],["2003-11-11",6.94,7.04,6.62,6.97,325000.0],["2003-11-12",7.04,7.15,6.76,6.95,395100.0],["2003-11-13",6.91,7.15,6.91,7.04,192100.0],["2003-11-14",7.03,7.19,6.33,6.4,602100.0],["2003-11-17",6.41,6.59,6.27,6.49,303300.0],["2003-11-18",6.49,6.65,6.1,6.12,260500.0],["2003-11-19",6.05,6.44,6.03,6.33,229300.0],["2003-11-20",6.39,6.65,6.16,6.28,351600.0],["2003-11-21",6.46,6.47,5.99,6.13,1687700.0],["2003-11-24",6.18,6.75,6.14,6.71,754800.0],["2003-11-25",6.7,6.8,6.2,6.47,426100.0],["2003-11-26",6.32,6.52,6.28,6.48,160900.0],["2003-11-28",6.3,6.79,6.3,6.7,403500.0],["2003-12-01",6.72,6.8,6.51,6.8,797500.0],["2003-12-02",6.8,7.15,6.64,6.8,408700.0],["2003-12-03",7.03,7.06,6.52,6.73,332300.0],["2003-12-04",6.62,6.78,6.3,6.7,443600.0],["2003-12-05",6.69,6.91,6.38,6.5,282800.0],["2003-12-08",6.44,6.55,6.26,6.49,227000.0],["2003-12-09",6.45,6.67,6.24,6.27,290000.0],["2003-12-10",6.45,6.48,6.11,6.15,261500.0],["2003-12-11",6.14,6.73,6.14,6.71,308900.0],["2003-12-12",6.79,6.95,6.42,6.52,193600.0],["2003-12-15",6.78,6.9,6.27,6.33,267700.0],["2003-12-16",6.3,6.52,6.18,6.47,224000.0],["2003-12-17",6.37,6.47,6.3,6.44,101800.0],["2003-12-18",6.75,6.84,6.14,6.67,391800.0],["2003-12-19",6.84,6.88,6.35,6.73,349100.0],["2003-12-22",6.68,6.73,6.47,6.59,164600.0],["2003-12-23",6.6,6.9,6.59,6.9,183100.0],["2003-12-24",6.83,6.85,6.67,6.8,99200.0],["2003-12-26",6.87,7.0,6.67,6.86,114600.0],["2003-12-29",6.67,7.13,6.67,7.07,274100.0],["2003-12-30",6.91,7.15,6.85,7.13,214800.0],["2003-12-31",6.96,7.12,6.71,7.05,308600.0],["2004-01-02",7.22,7.25,6.87,7.0,185500.0],["2004-01-05",6.9,7.2,6.82,6.82,406600.0],["2004-01-06",6.92,7.27,6.81,7.23,329400.0],["2004-01-07",7.3,7.4,6.97,7.4,424600.0],["2004-01-08",7.33,7.56,7.12,7.56,216800.0],["2004-01-09",7.53,7.77,7.39,7.66,334700.0],["2004-01-12",7.57,7.73,7.55,7.71,301200.0],["2004-01-13",7.7,7.75,7.5,7.59,258200.0],["2004-01-14",7.81,8.03,7.66,7.96,356600.0],["2004-01-15",7.94,8.01,7.75,7.95,222000.0],["2004-01-16",7.88,8.13,7.8,8.08,321500.0],["2004-01-20",7.9,8.2,7.78,8.2,368200.0],["2004-01-21",8.41,8.43,7.82,8.01,551500.0],["2004-01-22",8.1,8.35,7.7,7.7,331600.0],["2004-01-23",7.7,8.17,7.57,8.08,349500.0],["2004-01-26",8.15,8.27,7.83,8.1,467100.0],["2004-01-27",8.03,8.1,7.76,7.95,290300.0],["2004-01-28",7.95,8.1,7.5,7.51,268200.0],["2004-01-29",7.5,7.93,7.4,7.73,299700.0],["2004-01-30",7.7,8.05,7.26,7.92,605000.0],["2004-02-02",7.89,8.1,7.53,7.62,327400.0],["2004-02-03",7.53,7.64,7.33,7.33,274300.0],["2004-02-04",7.29,7.32,7.08,7.09,270100.0],["2004-02-05",7.1,7.43,7.05,7.21,619000.0],["2004-02-06",7.18,7.95,7.16,7.81,858000.0],["2004-02-09",8.04,8.1,7.61,7.68,329200.0],["2004-02-10",7.43,8.1,7.43,8.06,383500.0],["2004-02-11",8.0,8.1,7.73,8.09,350700.0],["2004-02-12",8.09,8.09,7.82,7.91,350100.0],["2004-02-13",7.89,8.08,7.85,8.0,343100.0],["2004-02-17",7.97,8.34,7.93,8.32,441400.0],["2004-02-18",8.47,8.86,8.36,8.58,711800.0],["2004-02-19",8.76,8.77,8.1,8.14,790700.0],["2004-02-20",8.1,8.63,8.07,8.56,820300.0],["2004-02-23",8.56,8.62,8.16,8.18,356700.0],["2004-02-24",8.18,8.5,8.13,8.5,290700.0],["2004-02-25",8.35,8.79,8.3,8.75,542700.0],["2004-02-26",8.5,8.86,8.43,8.86,310500.0],["2004-02-27",8.91,9.22,8.78,9.22,1191500.0],["2004-03-01",9.22,9.25,8.87,8.95,302100.0],["2004-03-02",9.06,9.15,8.65,9.0,629300.0],["2004-03-03",8.95,9.2,8.82,9.1,307100.0],["2004-03-04",9.13,9.26,8.87,9.25,261600.0],["2004-03-05",9.15,9.5,8.93,9.45,400900.0],["2004-03-08",9.42,9.42,8.8,9.0,463200.0],["2004-03-09",8.88,8.96,8.56,8.62,493700.0],["2004-03-10",8.56,8.86,8.07,8.18,429600.0],["2004-03-11",8.07,8.65,8.07,8.25,423700.0],["2004-03-12",8.29,8.82,8.29,8.8,387600.0],["2004-03-15",8.92,9.02,7.74,7.86,360400.0],["2004-03-16",8.02,8.32,7.93,8.11,467400.0],["2004-03-17",7.97,8.52,7.97,8.46,212000.0],["2004-03-18",8.42,8.57,8.1,8.34,298900.0],["2004-03-19",8.5,8.5,8.15,8.15,210600.0],["2004-03-22",8.23,8.23,7.86,8.0,338500.0],["2004-03-23",7.97,8.19,7.9,8.02,222500.0],["2004-03-24",8.07,8.19,7.83,7.83,311000.0],["2004-03-25",7.94,8.3,7.94,8.17,263900.0],["2004-03-26",8.13,8.35,7.85,7.97,250800.0],["2004-03-29",7.91,8.64,7.91,8.63,410000.0],["2004-03-30",8.65,8.78,8.48,8.7,158700.0],["2004-03-31",8.68,8.77,8.44,8.52,148000.0],["2004-04-01",8.71,8.86,8.54,8.79,168800.0],["2004-04-02",8.8,9.09,8.8,9.09,691400.0],["2004-04-05",9.0,9.49,8.96,9.43,320700.0],["2004-04-06",9.37,9.5,9.02,9.04,200300.0],["2004-04-07",9.04,9.14,8.84,9.1,383100.0],["2004-04-08",9.1,9.2,8.76,8.88,162500.0],["2004-04-12",8.81,9.28,8.81,9.14,264900.0],["2004-04-13",9.05,9.32,8.83,8.83,261000.0],["2004-04-14",8.99,9.09,8.55,8.74,165300.0],["2004-04-15",8.79,9.08,8.73,8.87,276100.0],["2004-04-16",8.9,9.3,8.73,9.22,244100.0],["2004-04-19",9.1,9.75,9.07,9.67,664100.0],["2004-04-20",9.5,9.71,8.99,9.13,480600.0],["2004-04-21",9.2,9.7,8.99,9.55,255300.0],["2004-04-22",9.6,10.02,9.6,9.73,541000.0],["2004-04-23",9.78,9.92,9.5,9.66,242100.0],["2004-04-26",9.77,10.11,9.65,9.98,354000.0],["2004-04-27",9.99,10.36,9.92,10.22,509600.0],["2004-04-28",10.26,10.26,9.82,9.93,580000.0],["2004-04-29",9.97,10.04,9.6,9.85,586300.0],["2004-04-30",9.92,10.08,9.04,9.09,456500.0],["2004-05-03",9.13,10.0,9.1,9.76,730300.0],["2004-05-04",9.68,10.0,9.61,9.86,420200.0],["2004-05-05",9.67,10.2,9.65,10.0,413900.0],["2004-05-06",10.0,10.0,9.65,9.72,402800.0],["2004-05-07",9.65,10.64,9.42,9.47,796400.0],["2004-05-10",9.27,9.51,9.01,9.27,655900.0],["2004-05-11",9.3,9.9,9.3,9.44,466100.0],["2004-05-12",9.26,9.5,8.84,9.31,530700.0],["2004-05-13",9.21,10.0,9.05,9.13,361700.0],["2004-05-14",9.07,9.29,8.97,9.01,406600.0],["2004-05-17",9.0,9.13,8.75,8.86,445400.0],["2004-05-18",9.01,9.2,8.8,9.04,283200.0],["2004-05-19",9.12,9.24,8.95,9.05,376600.0],["2004-05-20",9.0,9.12,8.9,9.02,226700.0],["2004-05-21",9.2,9.21,8.95,9.15,311400.0],["2004-05-24",9.15,9.3,9.0,9.09,328600.0],["2004-05-25",9.05,9.44,9.03,9.3,282300.0],["2004-05-26",9.26,9.39,9.12,9.36,183600.0],["2004-05-27",9.31,9.5,9.09,9.17,200600.0],["2004-05-28",9.12,9.25,9.1,9.21,98100.0],["2004-06-01",9.23,9.24,8.96,8.98,313500.0],["2004-06-02",8.97,9.2,8.97,9.14,194900.0],["2004-06-03",9.1,9.2,8.83,9.03,212600.0],["2004-06-04",9.05,9.2,8.86,9.05,154700.0],["2004-06-07",9.05,9.11,8.86,9.11,179400.0],["2004-06-08",9.11,9.15,8.96,8.99,227400.0],["2004-06-09",8.95,9.04,8.29,8.3,429200.0],["2004-06-10",8.48,8.52,8.04,8.38,317000.0],["2004-06-14",8.39,8.5,8.18,8.49,274400.0],["2004-06-15",8.54,8.59,8.48,8.5,343400.0],["2004-06-16",8.49,8.78,8.48,8.78,308700.0],["2004-06-17",8.78,8.78,8.46,8.65,294600.0],["2004-06-18",8.51,8.74,8.38,8.57,347100.0],["2004-06-21",8.57,8.84,8.53,8.78,304000.0],["2004-06-22",8.73,8.75,8.53,8.69,295900.0],["2004-06-23",8.7,9.51,8.53,9.35,402200.0],["2004-06-24",9.49,9.6,9.18,9.54,466600.0],["2004-06-25",9.49,9.97,9.44,9.92,826000.0],["2004-06-28",9.77,9.79,9.37,9.5,321200.0],["2004-06-29",9.59,10.05,9.53,10.05,523600.0],["2004-06-30",10.05,10.1,9.86,10.09,718800.0],["2004-07-01",10.0,10.1,9.41,9.47,397300.0],["2004-07-02",9.45,9.76,9.34,9.67,261700.0],["2004-07-06",9.61,9.67,9.23,9.23,410200.0],["2004-07-07",9.15,9.41,8.95,9.0,293500.0],["2004-07-08",9.0,9.05,8.4,8.42,431000.0],["2004-07-09",8.4,8.72,8.32,8.44,518300.0],["2004-07-12",8.47,8.47,8.13,8.24,302100.0],["2004-07-13",8.13,8.38,8.11,8.19,271900.0],["2004-07-14",8.14,8.31,7.94,8.13,292900.0],["2004-07-15",8.04,8.18,7.96,8.04,254000.0],["2004-07-16",8.03,8.05,7.65,7.81,348800.0],["2004-07-19",7.88,7.9,7.52,7.56,350600.0],["2004-07-20",7.68,8.13,7.5,8.12,399600.0],["2004-07-21",8.0,8.01,7.4,7.43,309600.0],["2004-07-22",7.5,7.95,7.44,7.8,371900.0],["2004-07-23",7.72,7.8,7.33,7.33,215800.0],["2004-07-26",7.45,7.51,7.02,7.27,212300.0],["2004-07-27",7.21,7.77,7.21,7.7,489800.0],["2004-07-28",7.53,7.93,7.2,7.88,429600.0],["2004-07-29",7.95,7.96,7.56,7.96,244100.0],["2004-07-30",7.92,7.97,7.7,7.92,238000.0],["2004-08-02",7.91,7.95,7.45,7.65,226800.0],["2004-08-03",7.65,7.65,7.25,7.25,417300.0],["2004-08-04",7.23,7.62,7.1,7.33,153200.0],["2004-08-05",7.31,7.46,7.16,7.16,192300.0],["2004-08-06",7.16,7.2,6.39,6.56,651500.0],["2004-08-09",6.59,6.66,6.12,6.12,359300.0],["2004-08-10",6.11,6.81,6.11,6.8,257200.0],["2004-08-11",6.71,7.19,6.31,6.79,559100.0],["2004-08-12",6.8,6.97,6.4,6.75,346400.0],["2004-08-13",6.64,6.87,6.44,6.55,118700.0],["2004-08-16",6.64,7.25,6.47,7.17,263700.0],["2004-08-17",7.05,7.39,7.05,7.38,390600.0],["2004-08-18",7.35,8.17,7.17,8.05,210000.0],["2004-08-19",8.13,8.13,7.51,7.55,167000.0],["2004-08-20",7.63,8.08,7.55,8.0,177600.0],["2004-08-23",8.05,8.1,7.66,7.73,208200.0],["2004-08-24",7.8,8.05,7.33,7.34,182800.0],["2004-08-25",7.33,7.7,7.21,7.62,225600.0],["2004-08-26",7.51,7.77,7.34,7.36,190000.0],["2004-08-27",7.33,7.87,7.33,7.75,134000.0],["2004-08-30",7.65,7.7,7.12,7.15,168700.0],["2004-08-31",7.12,7.8,7.05,7.8,671000.0],["2004-09-01",7.65,8.5,7.65,8.04,421300.0],["2004-09-02",7.44,8.07,7.43,8.02,417400.0],["2004-09-03",8.07,8.24,7.7,7.86,122100.0],["2004-09-07",7.86,8.19,7.78,7.95,181600.0],["2004-09-08",7.94,8.01,7.74,7.75,102300.0],["2004-09-09",7.86,8.12,7.65,8.0,217300.0],["2004-09-10",7.89,8.22,7.86,8.18,163200.0],["2004-09-13",8.18,8.45,8.05,8.45,227000.0],["2004-09-14",8.35,8.43,8.09,8.34,232100.0],["2004-09-15",8.29,8.42,8.19,8.27,166800.0],["2004-09-16",8.4,8.78,8.33,8.77,205200.0],["2004-09-17",8.7,9.07,8.58,8.84,413700.0],["2004-09-20",8.78,8.95,8.59,8.85,250200.0],["2004-09-21",8.82,9.06,8.7,9.04,195000.0],["2004-09-22",8.67,8.67,7.9,8.22,534500.0],["2004-09-23",8.05,8.45,8.05,8.15,154400.0],["2004-09-24",7.97,8.23,7.95,8.05,124600.0],["2004-09-27",8.05,8.17,7.76,7.77,469600.0],["2004-09-28",7.98,8.14,7.65,8.12,180900.0],["2004-09-29",7.69,8.17,7.6,8.15,373600.0],["2004-09-30",8.08,8.15,7.88,8.06,193100.0],["2004-10-01",8.07,8.64,8.07,8.6,355400.0],["2004-10-04",8.53,8.91,8.48,8.82,244900.0],["2004-10-05",8.77,8.89,8.58,8.68,266200.0],["2004-10-06",8.6,9.1,8.6,9.1,259400.0],["2004-10-07",8.9,9.1,8.45,8.47,285600.0],["2004-10-08",8.71,8.9,8.34,8.35,276000.0],["2004-10-11",8.39,8.77,8.33,8.7,103200.0],["2004-10-12",8.6,8.75,8.41,8.43,118500.0],["2004-10-13",8.53,8.65,8.18,8.18,152700.0],["2004-10-14",8.17,8.33,7.97,8.07,168400.0],["2004-10-15",8.06,8.5,7.98,8.23,237300.0],["2004-10-18",8.36,8.54,8.15,8.37,223800.0],["2004-10-19",8.45,8.75,8.3,8.59,290400.0],["2004-10-20",8.49,8.75,8.19,8.58,324800.0],["2004-10-21",8.49,8.76,8.39,8.58,140600.0],["2004-10-22",8.72,8.72,8.2,8.37,241400.0],["2004-10-25",8.32,8.56,8.21,8.56,189000.0],["2004-10-26",8.44,8.94,8.44,8.9,194600.0],["2004-10-27",8.66,8.9,8.59,8.9,398800.0],["2004-10-28",8.94,8.94,8.61,8.76,245200.0],["2004-10-29",8.6,8.93,8.5,8.9,568400.0],["2004-11-01",8.79,9.0,8.61,8.86,1086300.0],["2004-11-02",8.86,9.06,8.52,8.59,333800.0],["2004-11-03",8.66,9.0,8.66,8.8,296000.0],["2004-11-04",8.76,8.97,8.6,8.91,407800.0],["2004-11-05",8.76,9.04,8.7,8.89,248200.0],["2004-11-08",8.89,9.0,8.7,8.93,189600.0],["2004-11-09",8.94,9.24,8.84,8.92,528400.0],["2004-11-10",8.85,9.05,8.85,8.97,277600.0],["2004-11-11",8.94,9.05,8.85,9.0,195200.0],["2004-11-12",9.0,9.2,8.8,9.12,242000.0],["2004-11-15",9.12,9.25,9.02,9.25,400100.0],["2004-11-16",9.05,9.23,8.92,8.93,304900.0],["2004-11-17",9.16,9.27,8.85,9.04,269800.0],["2004-11-18",8.85,9.14,8.66,8.69,286900.0],["2004-11-19",8.72,8.77,8.26,8.53,243500.0],["2004-11-22",8.43,8.8,8.4,8.8,361200.0],["2004-11-23",8.9,8.9,8.52,8.8,321600.0],["2004-11-24",8.69,8.9,8.66,8.75,153700.0],["2004-11-26",8.7,8.88,8.55,8.69,76500.0],["2004-11-29",8.78,8.78,8.47,8.73,209800.0],["2004-11-30",8.61,8.97,8.5,8.97,388200.0],["2004-12-01",8.9,8.9,8.47,8.74,402400.0],["2004-12-02",8.61,8.87,8.5,8.87,625200.0],["2004-12-03",8.75,8.8,8.6,8.62,182100.0],["2004-12-06",8.83,9.0,8.61,8.92,477700.0],["2004-12-07",8.98,9.0,8.54,8.7,311800.0],["2004-12-08",8.86,9.0,8.7,8.95,273900.0],["2004-12-09",8.97,9.0,8.66,8.98,189400.0],["2004-12-10",8.99,9.17,8.78,8.92,169000.0],["2004-12-13",8.99,9.2,8.8,9.07,284500.0],["2004-12-14",9.14,9.3,8.94,9.3,255500.0],["2004-12-15",9.2,9.45,9.18,9.41,283000.0],["2004-12-16",9.3,9.49,9.12,9.25,471400.0],["2004-12-17",9.2,9.46,9.09,9.34,374200.0],["2004-12-20",9.19,9.49,9.19,9.29,196800.0],["2004-12-21",9.39,9.42,9.14,9.4,181200.0],["2004-12-22",9.38,9.5,9.2,9.49,175700.0],["2004-12-23",9.49,9.79,9.42,9.52,216900.0],["2004-12-27",9.44,9.55,9.34,9.55,193900.0],["2004-12-28",9.6,9.79,9.41,9.74,243100.0],["2004-12-29",9.52,9.7,9.45,9.62,195700.0],["2004-12-30",9.62,9.77,9.5,9.53,114200.0],["2004-12-31",9.61,9.65,9.46,9.5,210600.0],["2005-01-03",9.6,9.69,9.13,9.2,375900.0],["2005-01-04",9.33,9.42,8.71,8.8,343100.0],["2005-01-05",8.7,8.84,8.41,8.6,342600.0],["2005-01-06",8.62,8.85,8.35,8.65,216700.0],["2005-01-07",8.77,8.81,8.45,8.61,266100.0],["2005-01-10",8.53,8.9,8.51,8.58,268500.0],["2005-01-11",8.56,8.71,8.35,8.39,328400.0],["2005-01-12",9.07,9.15,8.3,8.75,655400.0],["2005-01-13",8.66,8.95,8.64,8.66,810300.0],["2005-01-14",8.79,8.98,8.55,8.64,303500.0],["2005-01-18",8.54,8.75,8.4,8.66,283200.0],["2005-01-19",8.44,8.7,8.01,8.08,686000.0],["2005-01-20",8.03,8.29,7.74,8.0,910300.0],["2005-01-21",8.0,8.08,7.6,7.85,489600.0],["2005-01-24",7.75,7.99,7.72,7.75,344000.0],["2005-01-25",7.74,8.01,7.71,7.81,247000.0],["2005-01-26",7.96,8.05,7.87,8.0,498000.0],["2005-01-27",7.91,8.07,7.79,7.91,223400.0],["2005-01-28",8.05,8.05,7.58,7.66,212100.0],["2005-01-31",7.8,7.96,7.75,7.76,88900.0],["2005-02-01",7.96,8.02,7.77,8.0,381900.0],["2005-02-02",7.91,8.0,7.61,7.75,262400.0],["2005-02-03",7.64,7.69,7.55,7.59,210700.0],["2005-02-04",7.71,8.05,7.64,8.04,294700.0],["2005-02-07",8.03,8.06,7.58,7.72,383000.0],["2005-02-08",7.81,7.81,7.52,7.64,186800.0],["2005-02-09",7.69,7.69,7.05,7.06,259000.0],["2005-02-10",7.02,7.4,6.74,6.96,559100.0],["2005-02-11",7.06,7.37,6.91,7.15,356700.0],["2005-02-14",7.27,7.27,6.91,6.97,152200.0],["2005-02-15",6.94,7.26,6.93,6.95,222200.0],["2005-02-16",6.93,7.09,6.8,7.0,306600.0],["2005-02-17",7.1,7.26,6.95,7.03,389500.0],["2005-02-18",7.1,7.17,6.97,7.08,173100.0],["2005-02-22",7.1,7.1,6.85,6.87,373900.0],["2005-02-23",6.85,7.04,6.85,7.0,833800.0],["2005-02-24",6.95,7.15,6.94,7.1,328500.0],["2005-02-25",7.04,7.4,7.0,7.4,219400.0],["2005-02-28",7.29,7.36,6.99,7.11,229100.0],["2005-03-01",7.05,7.18,7.03,7.11,174200.0],["2005-03-02",7.05,7.27,7.01,7.11,114900.0],["2005-03-03",7.08,7.2,6.92,6.98,337800.0],["2005-03-04",7.1,7.15,6.6,6.68,295900.0],["2005-03-07",6.61,6.72,6.29,6.32,287500.0],["2005-03-08",6.35,6.38,6.04,6.11,219500.0],["2005-03-09",6.07,6.42,6.02,6.3,475500.0],["2005-03-10",6.22,6.46,6.22,6.31,364200.0],["2005-03-11",6.26,6.43,6.26,6.3,185300.0],["2005-03-14",6.17,7.12,6.17,6.78,517300.0],["2005-03-15",6.96,7.07,6.43,6.48,306500.0],["2005-03-16",6.45,6.59,6.45,6.55,244200.0],["2005-03-17",6.59,6.81,6.48,6.72,456200.0],["2005-03-18",6.69,6.75,6.5,6.65,480100.0],["2005-03-21",6.7,6.98,6.49,6.92,224400.0],["2005-03-22",6.99,7.06,6.8,7.0,342900.0],["2005-03-23",7.0,7.09,6.96,7.02,219400.0],["2005-03-24",7.08,7.42,7.04,7.28,316700.0],["2005-03-28",7.28,7.35,7.1,7.15,966100.0],["2005-03-29",7.16,7.25,6.56,6.61,467000.0],["2005-03-30",6.59,6.97,6.51,6.92,326000.0],["2005-03-31",6.92,6.92,6.66,6.78,306300.0],["2005-04-01",6.81,6.93,6.51,6.7,244800.0],["2005-04-04",6.72,6.85,6.53,6.74,259100.0],["2005-04-05",6.82,6.95,6.6,6.65,600800.0],["2005-04-06",6.68,7.03,6.62,7.02,432300.0],["2005-04-07",7.02,7.32,6.97,7.22,333800.0],["2005-04-08",7.2,7.31,7.11,7.19,248600.0],["2005-04-11",7.13,7.33,7.07,7.15,257600.0],["2005-04-12",7.1,7.34,6.9,7.26,315200.0],["2005-04-13",7.29,7.36,7.2,7.33,440400.0],["2005-04-14",7.3,7.5,7.21,7.21,202300.0],["2005-04-15",7.26,7.67,7.15,7.19,201200.0],["2005-04-18",7.15,7.27,7.0,7.24,369600.0],["2005-04-19",7.2,7.39,6.98,7.2,451200.0],["2005-04-20",7.22,7.26,7.09,7.11,235400.0],["2005-04-21",7.15,7.21,7.07,7.16,550400.0],["2005-04-22",7.16,7.16,7.03,7.13,409900.0],["2005-04-25",7.09,7.24,7.05,7.2,335600.0],["2005-04-26",7.23,7.26,6.76,7.13,426200.0],["2005-04-27",7.04,7.18,6.94,7.08,106800.0],["2005-04-28",7.1,7.12,6.86,6.87,233500.0],["2005-04-29",6.84,6.95,6.7,6.85,325000.0],["2005-05-02",6.88,7.07,6.83,6.91,283500.0],["2005-05-03",6.89,6.99,6.73,6.86,258000.0],["2005-05-04",6.95,7.2,6.69,7.15,445200.0],["2005-05-05",7.1,7.48,7.07,7.48,642300.0],["2005-05-06",7.5,7.53,7.31,7.45,553400.0],["2005-05-09",7.49,7.58,7.31,7.58,553700.0],["2005-05-10",8.34,8.57,7.69,7.98,1394500.0],["2005-05-11",8.1,8.14,7.73,7.94,765900.0],["2005-05-12",8.0,8.04,7.77,7.82,316800.0],["2005-05-13",7.88,7.92,7.33,7.43,464900.0],["2005-05-16",7.52,7.57,7.28,7.5,317000.0],["2005-05-17",7.51,7.6,7.2,7.29,323600.0],["2005-05-18",7.33,7.5,7.25,7.35,301200.0],["2005-05-19",7.39,7.6,7.24,7.35,319200.0],["2005-05-20",7.37,7.63,7.08,7.16,334000.0],["2005-05-23",7.25,7.43,7.23,7.43,271700.0],["2005-05-24",7.45,7.53,7.35,7.41,225400.0],["2005-05-25",7.49,7.49,7.03,7.08,227800.0],["2005-05-26",7.12,7.2,7.1,7.2,164000.0],["2005-05-27",7.16,7.3,7.12,7.21,204600.0],["2005-05-31",7.26,7.29,6.98,7.02,202400.0],["2005-06-01",7.05,7.21,6.98,7.21,194700.0],["2005-06-02",7.13,7.25,7.05,7.11,188100.0],["2005-06-03",7.39,7.7,7.02,7.15,1015200.0],["2005-06-06",7.23,7.3,7.05,7.15,303300.0],["2005-06-07",7.19,7.3,7.06,7.13,303100.0],["2005-06-08",7.15,7.18,6.7,6.79,297000.0],["2005-06-09",6.79,7.0,6.62,6.98,255500.0],["2005-06-10",7.0,7.0,6.84,6.93,158000.0],["2005-06-13",7.08,7.19,6.96,7.19,309600.0],["2005-06-14",7.27,7.33,7.1,7.32,315900.0],["2005-06-15",7.3,7.47,7.2,7.4,302800.0],["2005-06-16",7.48,7.75,7.41,7.72,328500.0],["2005-06-17",7.75,7.85,7.44,7.44,622900.0],["2005-06-20",7.44,7.96,7.36,7.79,308600.0],["2005-06-21",7.85,8.0,7.79,7.86,242400.0],["2005-06-22",7.96,8.0,7.62,7.74,241600.0],["2005-06-23",7.68,7.84,7.5,7.51,202900.0],["2005-06-24",7.5,7.68,7.28,7.46,573200.0],["2005-06-27",7.52,7.54,7.08,7.3,246100.0],["2005-06-28",7.38,7.41,7.17,7.4,332900.0],["2005-06-29",7.4,7.45,7.27,7.37,260100.0],["2005-06-30",7.43,7.62,7.32,7.43,256000.0],["2005-07-01",7.38,7.44,7.12,7.22,324500.0],["2005-07-05",7.25,7.48,7.13,7.48,375900.0],["2005-07-06",7.47,7.5,7.25,7.27,189000.0],["2005-07-07",7.27,7.5,7.15,7.45,266500.0],["2005-07-08",7.55,8.5,7.46,8.4,906800.0],["2005-07-11",8.35,8.38,8.0,8.1,530100.0],["2005-07-12",8.15,8.3,8.06,8.14,358000.0],["2005-07-13",8.19,8.38,8.11,8.38,350400.0],["2005-07-14",8.36,8.43,8.11,8.25,450700.0],["2005-07-15",8.28,8.42,8.13,8.38,333900.0],["2005-07-18",8.3,8.5,8.3,8.38,305000.0],["2005-07-19",8.48,8.67,8.33,8.61,327600.0],["2005-07-20",8.7,9.32,8.62,9.22,1637400.0],["2005-07-21",9.22,9.25,8.9,9.04,525500.0],["2005-07-22",8.91,9.09,8.66,8.96,346500.0],["2005-07-25",8.89,9.04,8.82,8.83,296500.0],["2005-07-26",8.8,9.15,8.79,9.09,249700.0],["2005-07-27",9.14,9.14,8.8,8.86,523200.0],["2005-07-28",8.93,8.93,8.76,8.85,237400.0],["2005-07-29",8.9,9.02,8.77,8.86,381600.0],["2005-08-01",8.93,9.33,8.9,9.14,551000.0],["2005-08-02",9.19,9.37,9.07,9.2,689600.0],["2005-08-03",9.2,9.32,9.11,9.17,285100.0],["2005-08-04",9.17,9.27,8.87,8.9,301100.0],["2005-08-05",8.85,8.99,8.75,8.79,346000.0],["2005-08-08",8.8,8.97,8.55,8.58,299700.0],["2005-08-09",8.52,8.56,7.89,8.32,866800.0],["2005-08-10",8.37,8.39,8.05,8.22,488900.0],["2005-08-11",8.2,8.31,8.04,8.29,297800.0],["2005-08-12",8.3,8.3,7.95,8.05,283800.0],["2005-08-15",8.01,8.33,8.0,8.27,394400.0],["2005-08-16",8.22,8.34,8.09,8.2,402800.0],["2005-08-17",7.82,7.9,7.64,7.75,789500.0],["2005-08-18",7.75,7.82,7.68,7.76,681100.0],["2005-08-19",7.79,7.79,7.63,7.66,402400.0],["2005-08-22",7.65,7.71,7.55,7.66,277600.0],["2005-08-23",7.67,7.77,7.6,7.69,511700.0],["2005-08-24",7.73,7.79,7.57,7.67,379800.0],["2005-08-25",7.63,7.84,7.59,7.65,224000.0],["2005-08-26",7.66,7.67,7.58,7.58,210500.0],["2005-08-29",7.57,7.72,7.45,7.59,318700.0],["2005-08-30",7.57,7.7,7.46,7.48,571700.0],["2005-08-31",7.57,7.6,7.46,7.5,723600.0],["2005-09-01",7.55,7.9,7.55,7.89,346700.0],["2005-09-02",7.85,8.04,7.68,7.74,407400.0],["2005-09-06",7.86,7.93,7.69,7.88,805400.0],["2005-09-07",7.85,7.98,7.75,7.9,357200.0],["2005-09-08",7.86,8.01,7.81,8.0,357100.0],["2005-09-09",8.03,8.13,7.84,8.13,259500.0],["2005-09-12",8.11,8.14,8.0,8.09,233400.0],["2005-09-13",8.03,8.06,7.75,7.83,284200.0],["2005-09-14",7.89,7.92,7.56,7.56,242300.0],["2005-09-15",7.61,7.74,7.42,7.49,235300.0],["2005-09-16",7.56,7.72,7.53,7.64,549300.0],["2005-09-19",7.66,7.78,7.48,7.52,148900.0],["2005-09-20",7.55,7.72,7.31,7.36,246600.0],["2005-09-21",7.31,7.38,7.15,7.15,207900.0],["2005-09-22",7.15,7.41,7.1,7.33,208600.0],["2005-09-23",7.28,7.38,7.21,7.36,165100.0],["2005-09-26",7.45,7.5,7.31,7.43,226100.0],["2005-09-27",7.4,7.53,7.31,7.46,251600.0],["2005-09-28",7.47,7.56,7.34,7.45,225000.0],["2005-09-29",7.47,7.53,7.31,7.52,196100.0],["2005-09-30",7.48,7.67,7.44,7.65,249500.0],["2005-10-03",7.67,7.97,7.6,7.93,325600.0],["2005-10-04",7.93,8.16,7.8,7.82,362300.0],["2005-10-05",7.76,7.82,7.33,7.4,434500.0],["2005-10-06",7.44,7.55,7.17,7.18,433500.0],["2005-10-07",7.19,7.49,7.16,7.21,251400.0],["2005-10-10",7.27,7.39,7.19,7.23,110000.0],["2005-10-11",7.44,7.45,7.02,7.02,394800.0],["2005-10-12",7.0,7.19,6.53,6.96,937100.0],["2005-10-13",6.91,7.28,6.91,7.27,342200.0],["2005-10-14",7.31,7.51,7.12,7.47,215000.0],["2005-10-17",7.49,7.64,7.22,7.38,152200.0],["2005-10-18",7.4,7.41,7.08,7.28,164500.0],["2005-10-19",7.23,7.36,7.07,7.34,400200.0],["2005-10-20",7.5,7.51,7.16,7.25,234800.0],["2005-10-21",7.29,7.5,7.25,7.27,350000.0],["2005-10-24",7.28,7.78,7.27,7.78,318500.0],["2005-10-25",7.7,7.92,7.61,7.86,383000.0],["2005-10-26",7.88,8.0,7.65,7.7,314800.0],["2005-10-27",7.74,7.75,7.31,7.35,277800.0],["2005-10-28",7.44,7.53,7.26,7.4,368500.0],["2005-10-31",7.5,7.85,7.4,7.73,449200.0],["2005-11-01",7.68,7.76,7.53,7.58,156700.0],["2005-11-02",7.63,7.88,7.53,7.88,302700.0],["2005-11-03",8.0,8.1,7.85,7.9,251500.0],["2005-11-04",8.03,8.5,8.03,8.5,403700.0],["2005-11-07",8.45,8.85,8.44,8.83,376100.0],["2005-11-08",8.79,8.94,8.59,8.76,299400.0],["2005-11-09",8.76,9.0,8.76,8.94,283200.0],["2005-11-10",8.9,9.09,8.65,9.04,483600.0],["2005-11-11",9.0,9.04,8.82,8.97,212600.0],["2005-11-14",9.06,9.07,8.48,8.55,353800.0],["2005-11-15",8.56,8.92,8.32,8.32,361700.0],["2005-11-16",8.33,8.38,7.93,8.07,314700.0],["2005-11-17",8.18,8.34,8.07,8.31,381800.0],["2005-11-18",8.45,8.67,8.39,8.65,314400.0],["2005-11-21",8.58,8.8,8.51,8.79,251200.0],["2005-11-22",8.8,8.8,8.45,8.54,550300.0],["2005-11-23",8.56,8.56,8.44,8.5,176000.0],["2005-11-25",8.48,8.48,8.33,8.34,38200.0],["2005-11-28",8.34,8.34,7.91,7.98,294500.0],["2005-11-29",8.08,8.08,7.83,7.87,198500.0],["2005-11-30",7.87,8.08,7.82,8.08,225500.0],["2005-12-01",8.16,8.23,7.97,8.14,427200.0],["2005-12-02",8.06,8.11,7.91,8.07,263400.0],["2005-12-05",8.01,8.25,7.98,8.21,204000.0],["2005-12-06",8.79,8.8,8.25,8.28,658400.0],["2005-12-07",8.45,8.63,8.39,8.51,511200.0],["2005-12-08",8.58,8.8,8.51,8.8,640800.0],["2005-12-09",8.75,8.99,8.67,8.9,315600.0],["2005-12-12",8.86,9.07,8.86,9.0,279700.0],["2005-12-13",8.93,9.2,8.93,9.15,354000.0],["2005-12-14",9.17,9.25,8.96,9.0,598600.0],["2005-12-15",8.97,9.12,8.95,9.01,386000.0],["2005-12-16",9.05,9.2,8.95,9.14,1030300.0],["2005-12-19",9.14,9.22,8.63,8.71,532000.0],["2005-12-20",8.7,8.99,8.45,8.92,424800.0],["2005-12-21",9.0,9.16,8.92,9.14,383200.0],["2005-12-22",9.22,9.59,9.21,9.58,704700.0],["2005-12-23",9.55,9.95,9.55,9.82,393900.0],["2005-12-27",9.91,9.96,9.76,9.86,374700.0],["2005-12-28",9.86,9.86,9.58,9.67,267000.0],["2005-12-29",9.62,9.75,9.39,9.39,305700.0],["2005-12-30",9.39,9.42,9.09,9.42,705900.0],["2006-01-03",9.22,9.79,9.22,9.74,358200.0],["2006-01-04",9.75,9.85,9.57,9.76,696400.0],["2006-01-05",9.83,10.09,9.78,10.0,431300.0],["2006-01-06",10.0,10.44,9.85,10.4,578700.0],["2006-01-09",10.49,10.97,10.28,10.95,732400.0],["2006-01-10",10.95,11.0,10.59,10.91,442000.0],["2006-01-11",10.97,11.0,10.42,10.6,556500.0],["2006-01-12",10.64,10.73,10.16,10.31,500100.0],["2006-01-13",10.4,10.63,10.33,10.63,231300.0],["2006-01-17",10.51,10.56,10.25,10.48,341700.0],["2006-01-18",10.42,10.96,10.28,10.75,312400.0],["2006-01-19",10.78,11.47,10.68,11.38,755400.0],["2006-01-20",11.39,11.75,11.31,11.44,1400900.0],["2006-01-23",11.52,11.58,11.02,11.29,910300.0],["2006-01-24",11.29,11.4,10.95,10.98,988400.0],["2006-01-25",11.0,11.14,10.96,11.01,1281500.0],["2006-01-26",11.12,11.28,10.75,11.0,726200.0],["2006-01-27",11.01,11.18,10.76,11.01,539200.0],["2006-01-30",11.1,11.1,10.74,10.77,277000.0],["2006-01-31",10.77,10.84,10.6,10.78,522700.0],["2006-02-01",10.86,11.0,10.67,10.91,849000.0],["2006-02-02",10.9,11.1,10.65,10.85,497100.0],["2006-02-03",10.78,10.89,10.44,10.66,221100.0],["2006-02-06",10.5,10.67,10.38,10.55,174500.0],["2006-02-07",10.49,10.68,10.0,10.05,406200.0],["2006-02-08",10.1,10.31,9.97,10.21,239300.0],["2006-02-09",10.25,10.62,10.1,10.17,474200.0],["2006-02-10",10.13,10.15,9.93,9.99,296400.0],["2006-02-13",9.97,10.0,9.63,9.73,295100.0],["2006-02-14",9.79,10.19,9.66,10.01,457600.0],["2006-02-15",9.99,10.28,9.93,10.25,466800.0],["2006-02-16",10.19,10.33,10.04,10.23,486300.0],["2006-02-17",10.29,10.29,10.1,10.19,337300.0],["2006-02-21",10.2,10.25,9.76,9.85,220000.0],["2006-02-22",9.8,10.27,9.8,10.13,686000.0],["2006-02-23",10.16,10.5,10.16,10.4,752400.0],["2006-02-24",10.37,10.69,10.25,10.69,386300.0],["2006-02-27",10.75,11.13,10.74,10.99,457600.0],["2006-02-28",10.99,10.99,10.56,10.86,644000.0],["2006-03-01",10.84,11.2,10.72,11.18,475800.0],["2006-03-02",11.15,11.39,11.03,11.16,472100.0],["2006-03-03",11.12,11.46,11.02,11.21,370100.0],["2006-03-06",11.29,11.29,11.03,11.13,426700.0],["2006-03-07",11.1,11.26,10.81,11.04,474700.0],["2006-03-08",10.97,11.48,10.91,11.35,365600.0],["2006-03-09",11.33,11.55,11.2,11.29,354000.0],["2006-03-10",11.31,11.64,11.2,11.64,257000.0],["2006-03-13",11.64,12.15,11.57,11.6,762400.0],["2006-03-14",11.58,11.73,11.22,11.5,297100.0],["2006-03-15",11.5,11.68,11.31,11.52,220100.0],["2006-03-16",11.57,11.68,11.4,11.5,146600.0],["2006-03-17",11.56,11.86,11.36,11.78,702300.0],["2006-03-20",12.1,12.14,11.51,11.85,344500.0],["2006-03-21",11.3,11.83,11.09,11.3,474500.0],["2006-03-22",11.26,11.37,10.92,11.27,270800.0],["2006-03-23",11.23,11.3,10.94,11.21,253500.0],["2006-03-24",11.24,11.28,11.02,11.23,185300.0],["2006-03-27",11.16,11.43,11.04,11.39,229900.0],["2006-03-28",11.63,12.21,11.57,11.73,475500.0],["2006-03-29",11.81,12.2,11.76,12.02,354900.0],["2006-03-30",12.1,12.17,11.78,12.12,284000.0],["2006-03-31",12.16,12.17,11.84,12.01,482100.0],["2006-04-03",12.03,12.49,11.8,12.0,1100600.0],["2006-04-04",12.04,12.13,11.8,11.96,431700.0],["2006-04-05",11.98,11.99,11.5,11.65,430200.0],["2006-04-06",11.72,11.76,11.23,11.52,492400.0],["2006-04-07",11.56,11.72,11.12,11.26,304600.0],["2006-04-10",11.27,11.42,11.05,11.31,475800.0],["2006-04-11",11.4,11.46,10.33,10.33,804300.0],["2006-04-12",10.37,10.79,10.32,10.54,472600.0],["2006-04-13",10.57,11.0,10.39,10.91,354600.0],["2006-04-17",11.0,11.09,10.39,10.58,357300.0],["2006-04-18",10.67,10.9,10.45,10.9,542800.0],["2006-04-19",11.04,11.58,10.93,11.53,537000.0],["2006-04-20",11.61,11.74,11.5,11.64,323300.0],["2006-04-21",11.74,11.74,11.1,11.14,365300.0],["2006-04-24",11.22,11.29,10.75,10.84,502700.0],["2006-04-25",10.93,10.98,10.54,10.62,310700.0],["2006-04-26",10.67,10.67,10.5,10.64,324500.0],["2006-04-27",10.6,11.24,10.5,10.74,466300.0],["2006-04-28",10.64,10.81,10.43,10.76,353600.0],["2006-05-01",10.85,10.95,10.49,10.52,366900.0],["2006-05-02",10.58,10.8,10.21,10.34,334700.0],["2006-05-03",10.29,10.75,10.2,10.63,364700.0],["2006-05-04",10.71,11.15,10.69,11.03,305400.0],["2006-05-05",11.14,11.39,10.94,11.22,412200.0],["2006-05-08",11.29,11.48,11.12,11.14,347800.0],["2006-05-09",11.15,11.36,11.05,11.21,332400.0],["2006-05-10",11.32,11.32,10.66,10.87,473600.0],["2006-05-11",10.92,11.11,10.6,10.61,404200.0],["2006-05-12",10.51,10.58,9.82,9.98,864800.0],["2006-05-15",9.94,10.24,9.75,9.89,864100.0],["2006-05-16",9.89,10.01,9.73,9.77,327100.0],["2006-05-17",9.99,9.99,9.29,9.4,952700.0],["2006-05-18",9.49,9.93,9.44,9.68,627300.0],["2006-05-19",9.68,9.84,9.31,9.68,634000.0],["2006-05-22",9.69,9.72,9.0,9.44,710700.0],["2006-05-23",9.47,9.95,9.46,9.7,472200.0],["2006-05-24",9.64,9.93,9.37,9.87,755600.0],["2006-05-25",10.03,10.2,9.87,10.1,410800.0],["2006-05-26",10.22,10.36,10.1,10.33,329100.0],["2006-05-30",10.36,10.5,10.09,10.32,699700.0],["2006-05-31",10.36,10.92,10.22,10.85,743300.0],["2006-06-01",10.91,11.05,10.5,11.05,579000.0],["2006-06-02",11.11,11.24,10.94,11.13,560900.0],["2006-06-05",11.15,11.15,10.33,10.4,487200.0],["2006-06-06",10.43,10.43,10.1,10.3,592500.0],["2006-06-07",10.41,10.86,10.21,10.47,725600.0],["2006-06-08",10.37,10.81,10.16,10.73,576100.0],["2006-06-09",10.81,10.99,10.43,10.48,328100.0],["2006-06-12",10.5,10.5,9.94,9.97,644100.0],["2006-06-13",9.96,10.14,9.51,9.83,560900.0],["2006-06-14",9.81,10.21,9.7,10.1,459900.0],["2006-06-15",10.18,10.72,10.17,10.61,351900.0],["2006-06-16",10.56,10.6,9.92,9.97,1411300.0],["2006-06-19",10.0,10.05,9.6,9.7,507100.0],["2006-06-20",9.76,10.0,9.59,9.64,411400.0],["2006-06-21",9.64,9.92,9.63,9.82,262100.0],["2006-06-22",9.75,9.92,9.66,9.84,315700.0],["2006-06-23",9.8,9.99,9.65,9.9,240400.0],["2006-06-26",9.97,10.06,9.84,10.0,223500.0],["2006-06-27",10.0,10.02,9.33,9.43,336500.0],["2006-06-28",9.53,9.85,9.26,9.7,434400.0],["2006-06-29",9.77,10.03,9.58,10.0,780900.0],["2006-06-30",10.13,10.19,9.98,10.05,657400.0],["2006-07-03",10.07,10.09,9.88,10.09,183800.0],["2006-07-05",10.0,10.06,9.74,9.76,291700.0],["2006-07-06",9.84,10.24,9.82,10.23,473800.0],["2006-07-07",10.22,10.23,9.9,9.98,360800.0],["2006-07-10",10.06,10.06,9.79,9.79,285600.0],["2006-07-11",9.75,9.85,9.65,9.83,360400.0],["2006-07-12",9.85,10.0,9.8,9.82,282000.0],["2006-07-13",9.79,9.84,9.27,9.34,424000.0],["2006-07-14",9.34,9.43,8.78,9.04,593500.0],["2006-07-17",9.03,9.27,8.78,9.01,309700.0],["2006-07-18",9.05,9.36,8.67,8.86,393700.0],["2006-07-19",8.88,9.37,8.81,9.26,430200.0],["2006-07-20",9.3,9.36,8.85,8.88,310800.0],["2006-07-21",8.83,8.96,8.42,8.65,392200.0],["2006-07-24",8.75,9.22,8.66,9.01,423200.0],["2006-07-25",9.05,9.5,8.85,9.27,425400.0],["2006-07-26",9.18,9.35,8.88,9.08,537400.0],["2006-07-27",9.13,9.13,8.67,8.78,261400.0],["2006-07-28",8.86,9.13,8.8,8.96,280500.0],["2006-07-31",9.05,9.05,8.87,8.9,328700.0],["2006-08-01",8.82,8.88,8.43,8.66,302800.0],["2006-08-02",8.77,9.05,8.7,8.88,357100.0],["2006-08-03",8.8,9.17,8.71,9.08,252000.0],["2006-08-04",9.26,9.3,8.73,8.96,275100.0],["2006-08-07",8.85,8.93,8.6,8.79,245600.0],["2006-08-08",8.88,8.88,8.37,8.63,332200.0],["2006-08-09",8.65,8.7,7.91,7.95,815300.0],["2006-08-10",7.96,8.1,7.76,7.91,651000.0],["2006-08-11",7.86,7.93,7.53,7.57,380600.0],["2006-08-14",7.65,7.98,7.58,7.8,450000.0],["2006-08-15",7.99,8.11,7.87,8.07,367000.0],["2006-08-16",8.13,8.48,8.1,8.41,630500.0],["2006-08-17",8.46,8.51,8.2,8.36,273900.0],["2006-08-18",8.42,8.54,8.29,8.43,319300.0],["2006-08-21",8.4,8.44,8.2,8.22,552900.0],["2006-08-22",8.18,8.35,8.18,8.21,458000.0],["2006-08-23",8.28,8.36,8.0,8.04,260800.0],["2006-08-24",8.11,8.26,8.0,8.17,335900.0],["2006-08-25",8.16,8.29,8.1,8.21,222200.0],["2006-08-28",8.2,8.4,8.2,8.38,253400.0],["2006-08-29",8.45,9.01,8.38,9.01,734100.0],["2006-08-30",9.06,9.62,8.99,9.56,748600.0],["2006-08-31",9.6,9.96,9.57,9.73,841300.0],["2006-09-01",9.81,9.95,9.65,9.76,268800.0],["2006-09-05",9.82,10.12,9.64,9.93,506300.0],["2006-09-06",9.9,9.91,9.2,9.24,574400.0],["2006-09-07",9.2,9.22,8.8,9.01,514200.0],["2006-09-08",9.09,9.19,8.93,9.1,328800.0],["2006-09-11",9.0,9.44,8.9,9.15,588400.0],["2006-09-12",9.19,9.45,9.01,9.29,391800.0],["2006-09-13",9.32,9.46,9.13,9.25,466200.0],["2006-09-14",9.18,9.36,9.09,9.24,231900.0],["2006-09-15",9.33,9.38,9.08,9.2,657900.0],["2006-09-18",9.15,9.27,8.9,9.1,290000.0],["2006-09-19",9.09,9.09,8.76,9.03,432300.0],["2006-09-20",9.13,9.48,9.09,9.37,511300.0],["2006-09-21",9.45,9.72,9.16,9.28,437800.0],["2006-09-22",9.21,9.22,8.77,8.93,334100.0],["2006-09-25",8.99,9.15,8.78,9.08,249100.0],["2006-09-26",9.04,9.18,8.86,9.0,248700.0],["2006-09-27",8.92,9.14,8.85,9.05,263000.0],["2006-09-28",9.0,9.1,8.84,9.03,413500.0],["2006-09-29",9.04,9.19,8.65,8.71,585100.0],["2006-10-02",8.67,8.75,8.5,8.57,542300.0],["2006-10-03",8.51,8.54,8.23,8.34,543800.0],["2006-10-04",8.27,8.66,8.26,8.61,691900.0],["2006-10-05",8.83,9.03,8.75,8.89,3720200.0],["2006-10-06",8.82,9.22,8.82,9.1,998500.0],["2006-10-09",9.09,9.1,8.89,9.03,461700.0],["2006-10-10",9.01,9.17,8.92,9.06,512500.0],["2006-10-11",9.03,9.17,8.94,9.12,569200.0],["2006-10-12",9.07,9.72,9.07,9.66,1057100.0],["2006-10-13",9.55,9.84,9.46,9.82,744500.0],["2006-10-16",9.81,10.15,9.81,9.97,851900.0],["2006-10-17",9.86,10.0,9.7,9.96,634800.0],["2006-10-18",10.02,10.41,9.96,10.01,1162100.0],["2006-10-19",10.05,10.33,10.0,10.27,657000.0],["2006-10-20",10.34,10.48,10.25,10.38,489500.0],["2006-10-23",10.32,10.65,10.21,10.27,698500.0],["2006-10-24",10.17,10.3,9.85,10.08,571200.0],["2006-10-25",10.05,10.21,9.86,9.94,973600.0],["2006-10-26",10.03,10.19,9.93,9.97,625100.0],["2006-10-27",9.92,9.97,9.81,9.88,634400.0],["2006-10-30",9.88,9.91,9.72,9.76,434100.0],["2006-10-31",9.81,9.86,9.47,9.7,1384900.0],["2006-11-01",9.86,9.86,9.28,9.34,932900.0],["2006-11-02",8.32,8.65,7.81,8.21,4229400.0],["2006-11-03",8.2,8.58,8.03,8.56,1282300.0],["2006-11-06",8.62,9.24,8.6,9.12,1720400.0],["2006-11-07",9.14,9.48,9.09,9.14,791200.0],["2006-11-08",9.19,9.25,8.85,8.9,1052400.0],["2006-11-09",9.0,9.05,8.5,8.59,679700.0],["2006-11-10",8.58,8.68,8.38,8.65,1097500.0],["2006-11-13",8.62,8.84,8.49,8.75,1203500.0],["2006-11-14",8.8,8.83,8.53,8.82,843400.0],["2006-11-15",8.83,9.0,8.76,8.94,1426400.0],["2006-11-16",8.97,9.0,8.77,8.82,465700.0],["2006-11-17",8.79,9.26,8.71,9.26,1401300.0],["2006-11-20",9.27,9.27,9.0,9.08,1430400.0],["2006-11-21",9.08,9.13,9.0,9.09,1157700.0],["2006-11-22",9.1,9.17,8.97,8.98,909800.0],["2006-11-24",9.0,9.0,8.7,8.83,194800.0],["2006-11-27",8.76,8.84,8.39,8.4,942700.0],["2006-11-28",8.4,8.74,8.28,8.69,803000.0],["2006-11-29",8.73,8.77,8.55,8.66,594300.0],["2006-11-30",8.7,8.79,8.45,8.62,569900.0],["2006-12-01",8.68,8.71,8.33,8.66,748300.0],["2006-12-04",8.66,8.92,8.45,8.87,782300.0],["2006-12-05",8.95,9.09,8.72,9.04,1223700.0],["2006-12-06",9.0,9.03,8.9,9.0,801800.0],["2006-12-07",8.99,9.07,8.9,9.01,928300.0],["2006-12-08",9.0,9.03,8.74,8.99,719400.0],["2006-12-11",9.0,9.09,8.94,9.05,844900.0],["2006-12-12",9.07,9.1,9.0,9.05,1291500.0],["2006-12-13",9.09,9.2,8.97,9.0,628600.0],["2006-12-14",9.09,9.26,8.83,8.85,704000.0],["2006-12-15",8.87,9.25,8.85,9.01,866800.0],["2006-12-18",9.53,9.6,9.07,9.17,817600.0],["2006-12-19",9.14,9.19,9.03,9.08,545500.0],["2006-12-20",9.18,9.28,9.09,9.2,512900.0],["2006-12-21",9.23,9.29,9.04,9.1,618600.0],["2006-12-22",9.06,9.2,9.01,9.11,441400.0],["2006-12-26",9.14,9.3,9.11,9.24,541600.0],["2006-12-27",9.3,9.37,9.12,9.27,468300.0],["2006-12-28",9.25,9.26,8.99,9.02,507500.0],["2006-12-29",9.02,9.07,8.9,9.0,869600.0],["2007-01-03",9.25,9.55,9.13,9.47,1879300.0],["2007-01-04",9.49,9.73,9.38,9.71,988600.0],["2007-01-05",9.7,9.78,9.44,9.5,836600.0],["2007-01-08",9.48,9.61,9.31,9.56,731100.0],["2007-01-09",9.55,9.57,9.39,9.55,505300.0],["2007-01-10",9.47,9.95,9.43,9.86,793700.0],["2007-01-11",9.87,10.09,9.86,10.04,1008400.0],["2007-01-12",9.99,10.28,9.97,10.1,760700.0],["2007-01-16",10.13,10.26,9.94,10.05,800700.0],["2007-01-17",10.02,10.23,9.95,10.17,801900.0],["2007-01-18",10.14,10.24,9.85,9.91,1034100.0],["2007-01-19",9.87,10.0,9.8,9.85,1009600.0],["2007-01-22",9.9,10.05,9.72,9.99,779400.0],["2007-01-23",10.05,10.05,9.88,9.92,418900.0],["2007-01-24",10.03,10.05,9.87,9.96,545700.0],["2007-01-25",10.04,10.04,9.67,9.74,775200.0],["2007-01-26",9.75,9.77,9.43,9.68,756100.0],["2007-01-29",9.53,9.77,9.5,9.71,517000.0],["2007-01-30",9.74,9.86,9.65,9.84,462800.0],["2007-01-31",9.84,9.99,9.75,9.8,711500.0],["2007-02-01",9.8,10.14,9.77,10.05,990100.0],["2007-02-02",10.1,10.25,10.0,10.05,474600.0],["2007-02-05",10.01,10.06,9.97,10.01,325300.0],["2007-02-06",10.05,10.18,10.0,10.17,416400.0],["2007-02-07",10.18,10.49,10.1,10.41,766900.0],["2007-02-08",10.35,10.54,10.25,10.52,546500.0],["2007-02-09",10.54,10.86,10.48,10.7,978400.0],["2007-02-12",11.11,11.2,10.8,11.09,1500500.0],["2007-02-13",11.19,11.19,10.81,10.94,977800.0],["2007-02-14",10.87,10.92,10.71,10.78,915200.0],["2007-02-15",10.78,11.74,10.78,11.26,1624100.0],["2007-02-16",11.25,11.45,11.11,11.28,739900.0],["2007-02-20",11.28,11.33,11.09,11.33,778500.0],["2007-02-21",11.33,11.42,11.2,11.38,547200.0],["2007-02-22",11.44,11.45,11.02,11.2,420100.0],["2007-02-23",11.2,11.21,10.9,11.15,443900.0],["2007-02-26",11.16,11.16,10.59,10.68,1064300.0],["2007-02-27",10.62,10.65,9.79,9.85,2122500.0],["2007-02-28",9.95,10.13,9.68,10.06,1292700.0],["2007-03-01",9.84,9.91,9.57,9.6,1172500.0],["2007-03-02",9.57,9.61,9.19,9.22,1123300.0],["2007-03-05",9.15,9.47,9.0,9.11,1165400.0],["2007-03-06",9.27,9.47,9.19,9.45,685600.0],["2007-03-07",9.42,9.47,9.18,9.23,434800.0],["2007-03-08",9.34,9.47,9.25,9.32,528500.0],["2007-03-09",9.4,9.42,9.19,9.25,427800.0],["2007-03-12",9.27,9.3,9.05,9.29,492200.0],["2007-03-13",9.21,9.35,8.91,8.96,710700.0],["2007-03-14",9.01,9.12,8.67,9.09,1044100.0],["2007-03-15",9.09,9.61,8.96,9.55,932700.0],["2007-03-16",9.54,9.74,9.35,9.49,1237400.0],["2007-03-19",9.53,9.68,9.31,9.55,812000.0],["2007-03-20",9.51,9.99,9.51,9.99,506100.0],["2007-03-21",9.99,10.12,9.69,10.0,824500.0],["2007-03-22",10.2,10.32,10.06,10.15,936600.0],["2007-03-23",10.19,10.26,10.07,10.13,399000.0],["2007-03-26",10.15,10.24,9.92,10.08,449400.0],["2007-03-27",10.06,10.1,9.76,9.89,536700.0],["2007-03-28",9.82,9.88,9.65,9.71,420600.0],["2007-03-29",9.8,9.88,9.44,9.61,755500.0],["2007-03-30",9.66,10.06,9.61,9.94,902700.0],["2007-04-02",9.98,10.25,9.92,10.05,860300.0],["2007-04-03",10.09,10.27,10.05,10.15,762100.0],["2007-04-04",10.17,10.38,9.99,10.02,758500.0],["2007-04-05",10.06,10.64,10.05,10.58,843200.0],["2007-04-09",10.59,11.18,10.53,10.99,1241600.0],["2007-04-10",10.94,11.22,10.77,10.83,971100.0],["2007-04-11",10.89,11.0,10.41,10.69,864100.0],["2007-04-12",10.67,10.95,10.61,10.92,671300.0],["2007-04-13",10.92,11.0,10.72,10.88,997900.0],["2007-04-16",10.98,11.01,10.91,10.99,489500.0],["2007-04-17",11.0,11.04,10.76,10.78,508400.0],["2007-04-18",10.74,10.92,10.65,10.72,441300.0],["2007-04-19",10.65,10.85,10.46,10.64,362900.0],["2007-04-20",10.59,11.09,10.59,11.01,588300.0],["2007-04-23",11.01,11.1,10.85,10.99,591800.0],["2007-04-24",11.1,11.18,10.87,11.11,526800.0],["2007-04-25",11.2,11.51,11.17,11.38,846100.0],["2007-04-26",11.42,11.48,11.02,11.12,676400.0],["2007-04-27",11.08,11.2,10.96,11.03,443800.0],["2007-04-30",11.04,11.14,10.72,10.74,1121600.0],["2007-05-01",10.71,10.74,10.21,10.53,952300.0],["2007-05-02",10.6,10.88,10.57,10.86,654500.0],["2007-05-03",10.81,11.25,10.72,10.86,1136300.0],["2007-05-04",11.11,11.8,11.04,11.8,1660200.0],["2007-05-07",11.85,11.94,11.57,11.69,637000.0],["2007-05-08",11.69,11.69,11.32,11.6,451000.0],["2007-05-09",11.55,11.73,11.4,11.51,689700.0],["2007-05-10",11.51,11.52,10.88,10.89,1092000.0],["2007-05-11",11.28,11.56,10.93,11.54,953100.0],["2007-05-14",11.5,11.61,11.13,11.18,634800.0],["2007-05-15",11.15,11.55,11.04,11.08,650800.0],["2007-05-16",11.11,11.24,10.86,11.06,755400.0],["2007-05-17",11.05,11.12,10.88,10.88,715900.0],["2007-05-18",10.94,11.0,10.8,10.84,724500.0],["2007-05-21",10.87,11.23,10.75,11.12,617200.0],["2007-05-22",11.16,11.4,11.07,11.38,702500.0],["2007-05-23",11.41,11.6,11.25,11.33,805000.0],["2007-05-24",11.5,11.9,11.06,11.19,881300.0],["2007-05-25",11.26,11.5,11.15,11.43,440700.0],["2007-05-29",11.5,11.58,11.3,11.39,472400.0],["2007-05-30",11.42,11.47,11.2,11.37,526900.0],["2007-05-31",11.52,11.52,11.02,11.08,1445900.0],["2007-06-01",11.18,11.27,10.91,11.06,1449100.0],["2007-06-04",11.06,11.28,10.78,11.01,1009000.0],["2007-06-05",10.98,11.09,10.86,11.0,598900.0],["2007-06-06",10.98,11.31,10.88,11.16,965600.0],["2007-06-07",11.09,11.2,10.61,10.74,1022800.0],["2007-06-08",10.75,10.93,10.6,10.86,924000.0],["2007-06-11",10.79,11.05,10.77,10.93,461100.0],["2007-06-12",10.85,11.01,10.75,10.83,747000.0],["2007-06-13",10.87,11.27,10.73,11.23,987000.0],["2007-06-14",11.21,11.5,11.12,11.42,931500.0],["2007-06-15",11.61,11.82,11.49,11.72,1230100.0],["2007-06-18",11.73,11.89,11.41,11.81,700400.0],["2007-06-19",11.87,11.89,11.57,11.67,636900.0],["2007-06-20",11.72,11.8,11.51,11.55,684100.0],["2007-06-21",11.47,12.09,11.44,12.03,1431400.0],["2007-06-22",12.03,12.07,11.74,11.87,1279400.0],["2007-06-25",11.88,12.72,11.69,11.83,1427400.0],["2007-06-26",11.92,12.77,11.86,12.35,1609700.0],["2007-06-27",12.23,12.41,12.21,12.38,982000.0],["2007-06-28",12.33,12.43,11.99,12.0,1191700.0],["2007-06-29",12.13,12.42,11.98,12.1,1387000.0],["2007-07-02",12.21,12.37,12.09,12.31,686300.0],["2007-07-03",12.32,12.35,11.91,12.0,501400.0],["2007-07-05",12.01,12.05,11.58,11.67,1369600.0],["2007-07-06",11.72,11.95,11.68,11.9,1043600.0],["2007-07-09",11.95,12.0,11.69,11.93,914300.0],["2007-07-10",11.82,11.9,11.44,11.46,648900.0],["2007-07-11",11.43,11.64,11.39,11.57,1345900.0],["2007-07-12",11.67,11.77,11.54,11.74,732200.0],["2007-07-13",11.73,11.75,11.45,11.75,703200.0],["2007-07-16",11.69,11.86,11.47,11.56,840800.0],["2007-07-17",11.58,11.62,11.39,11.4,444600.0],["2007-07-18",11.39,11.4,11.15,11.31,591000.0],["2007-07-19",11.4,11.72,11.4,11.69,430000.0],["2007-07-20",11.66,11.69,11.25,11.29,747300.0],["2007-07-23",11.35,11.45,11.25,11.3,609200.0],["2007-07-24",11.25,11.3,10.85,10.87,1010500.0],["2007-07-25",10.97,11.1,10.7,11.03,1116700.0],["2007-07-26",10.5,10.61,9.94,10.07,4481100.0],["2007-07-27",10.03,10.34,9.98,10.14,1270500.0],["2007-07-30",10.09,10.21,9.78,10.15,1430500.0],["2007-07-31",10.27,10.35,9.69,9.69,1370400.0],["2007-08-01",9.71,9.93,9.43,9.53,1642300.0],["2007-08-02",9.5,9.69,9.4,9.68,876900.0],["2007-08-03",9.74,10.01,9.62,9.65,1323500.0],["2007-08-06",9.7,10.57,9.55,10.35,1734600.0],["2007-08-07",10.28,10.38,10.1,10.21,1309900.0],["2007-08-08",10.23,11.5,10.14,11.17,2352100.0],["2007-08-09",10.9,11.48,10.48,10.5,1925300.0],["2007-08-10",10.52,10.66,9.75,10.01,1557700.0],["2007-08-13",10.24,10.43,9.88,10.01,751900.0],["2007-08-14",10.04,10.23,9.81,9.89,534600.0],["2007-08-15",9.9,10.65,9.76,10.13,979300.0],["2007-08-16",10.0,10.3,9.75,10.1,1269500.0],["2007-08-17",10.58,10.68,10.13,10.53,989100.0],["2007-08-20",10.59,10.65,10.25,10.5,763400.0],["2007-08-21",10.47,10.81,10.43,10.61,400100.0],["2007-08-22",10.75,10.93,10.62,10.83,526700.0],["2007-08-23",11.02,11.47,10.93,11.45,1118300.0],["2007-08-24",11.44,11.58,11.25,11.47,499700.0],["2007-08-27",11.63,11.63,11.16,11.19,402600.0],["2007-08-28",11.09,11.35,10.95,10.95,622000.0],["2007-08-29",11.04,11.19,10.84,11.18,512100.0],["2007-08-30",11.03,11.38,10.91,11.06,905800.0],["2007-08-31",11.13,11.35,10.98,11.25,514000.0],["2007-09-04",10.93,11.47,10.82,11.4,1158900.0],["2007-09-05",11.5,11.99,11.4,11.7,1412400.0],["2007-09-06",11.72,11.8,11.51,11.62,799800.0],["2007-09-07",11.42,11.71,11.3,11.35,531800.0],["2007-09-10",11.4,11.5,11.05,11.16,664300.0],["2007-09-11",10.3,10.5,10.04,10.15,2299200.0],["2007-09-12",10.1,10.55,10.07,10.36,1291200.0],["2007-09-13",10.44,10.5,10.22,10.33,708400.0],["2007-09-14",10.47,10.6,10.36,10.47,1111900.0],["2007-09-17",10.48,10.71,10.26,10.29,1008000.0],["2007-09-18",10.35,10.76,10.34,10.72,958800.0],["2007-09-19",10.83,11.08,10.74,10.9,1102800.0],["2007-09-20",10.91,11.23,10.79,11.08,718800.0],["2007-09-21",11.19,11.28,11.04,11.09,825300.0],["2007-09-24",11.13,11.13,10.7,10.84,479700.0],["2007-09-25",10.74,10.87,10.73,10.78,310400.0],["2007-09-26",10.83,11.04,10.78,10.86,351400.0],["2007-09-27",11.0,11.04,10.74,10.8,264200.0],["2007-09-28",10.77,10.92,10.54,10.59,533200.0],["2007-10-01",10.59,11.01,10.57,10.92,689600.0],["2007-10-02",10.95,11.19,10.79,10.81,525800.0],["2007-10-03",10.77,10.95,10.7,10.77,366700.0],["2007-10-04",10.82,11.0,10.65,10.68,788400.0],["2007-10-05",10.8,11.17,10.75,11.15,635000.0],["2007-10-08",11.1,11.19,10.95,11.16,333800.0],["2007-10-09",11.21,11.52,11.19,11.46,491500.0],["2007-10-10",11.46,11.75,11.29,11.69,604800.0],["2007-10-11",11.76,12.24,11.52,11.65,839500.0],["2007-10-12",11.71,12.09,11.65,11.9,550100.0],["2007-10-15",11.96,12.29,11.83,11.97,663000.0],["2007-10-16",11.25,11.25,10.68,10.79,1631900.0],["2007-10-17",11.0,11.49,10.93,11.38,829600.0],["2007-10-18",11.29,11.29,10.88,10.9,640900.0],["2007-10-19",10.88,10.98,10.68,10.73,769100.0],["2007-10-22",10.74,11.1,10.61,10.98,650300.0],["2007-10-23",11.09,11.4,11.01,11.38,1100200.0],["2007-10-24",11.31,11.42,10.95,11.24,752700.0],["2007-10-25",11.26,11.3,10.81,10.97,629300.0],["2007-10-26",11.04,11.26,11.0,11.17,521400.0],["2007-10-29",11.21,11.27,11.0,11.24,318600.0],["2007-10-30",11.15,11.28,11.03,11.07,504200.0],["2007-10-31",11.07,11.33,10.96,11.0,1116800.0],["2007-11-01",10.82,10.85,10.33,10.39,1094000.0],["2007-11-02",10.56,10.6,10.25,10.54,749300.0],["2007-11-05",10.4,10.49,10.07,10.23,733900.0],["2007-11-06",10.13,10.25,9.35,9.62,2345000.0],["2007-11-07",9.41,9.63,9.1,9.24,1444900.0],["2007-11-08",9.31,9.49,8.85,9.42,1224300.0],["2007-11-09",9.29,9.29,8.96,9.07,912300.0],["2007-11-12",9.02,9.31,9.01,9.09,630500.0],["2007-11-13",9.16,9.29,8.82,9.1,781000.0],["2007-11-14",9.06,9.25,9.01,9.12,897800.0],["2007-11-15",9.1,9.14,8.8,8.85,494600.0],["2007-11-16",8.89,8.96,8.53,8.77,847300.0],["2007-11-19",8.67,8.74,8.53,8.65,657800.0],["2007-11-20",8.65,8.75,8.02,8.19,1254100.0],["2007-11-21",8.19,8.22,8.01,8.03,1189900.0],["2007-11-23",8.08,8.22,7.98,8.1,535800.0],["2007-11-26",8.1,8.25,7.9,7.97,991800.0],["2007-11-27",8.0,8.35,7.82,8.24,1006900.0],["2007-11-28",8.35,8.7,8.26,8.7,979600.0],["2007-11-29",9.04,9.04,8.61,8.87,947400.0],["2007-11-30",8.96,8.98,8.67,8.73,890100.0],["2007-12-03",8.74,8.8,8.05,8.13,1310300.0],["2007-12-04",8.07,8.22,8.01,8.21,1305500.0],["2007-12-05",8.33,9.2,8.32,9.18,1693000.0],["2007-12-06",9.16,9.98,9.01,9.91,1654300.0],["2007-12-07",9.93,9.95,8.72,8.85,1293200.0],["2007-12-10",8.87,8.91,8.52,8.67,1969400.0],["2007-12-11",8.89,9.0,8.58,8.6,1638500.0],["2007-12-12",8.86,8.99,8.66,8.88,1222700.0],["2007-12-13",8.79,8.95,8.62,8.86,673000.0],["2007-12-14",9.52,9.84,9.27,9.61,2611900.0],["2007-12-17",9.83,9.89,9.29,9.49,1020900.0],["2007-12-18",9.6,9.67,9.23,9.41,1657000.0],["2007-12-19",9.37,9.4,8.93,9.12,1199800.0],["2007-12-20",9.1,9.24,8.97,9.21,803800.0],["2007-12-21",9.35,9.47,9.12,9.24,1943700.0],["2007-12-24",9.28,9.3,9.09,9.26,381300.0],["2007-12-26",9.14,9.28,9.11,9.18,610400.0],["2007-12-27",9.28,9.38,8.93,8.93,439900.0],["2007-12-28",9.03,9.11,8.76,8.87,500400.0],["2007-12-31",8.8,8.86,8.56,8.63,650000.0],["2008-01-02",8.6,8.95,8.6,8.74,823000.0],["2008-01-03",8.76,8.86,8.49,8.58,693200.0],["2008-01-04",8.51,8.88,8.08,8.19,673100.0],["2008-01-07",8.25,8.67,8.23,8.43,1198000.0],["2008-01-08",8.48,8.72,8.26,8.28,707700.0],["2008-01-09",8.26,8.38,8.0,8.36,635000.0],["2008-01-10",8.3,8.75,8.14,8.6,719400.0],["2008-01-11",8.55,8.6,8.25,8.32,568300.0],["2008-01-14",8.39,8.5,8.23,8.43,448000.0],["2008-01-15",8.33,8.4,8.03,8.05,759600.0],["2008-01-16",8.0,8.32,7.37,8.12,1445300.0],["2008-01-17",8.13,8.22,7.94,8.01,684300.0],["2008-01-18",7.88,8.04,7.45,7.51,1104000.0],["2008-01-22",7.11,7.74,7.0,7.4,596200.0],["2008-01-23",7.25,7.48,6.76,7.46,925600.0],["2008-01-24",7.46,7.49,6.85,6.85,1098800.0],["2008-01-25",6.98,7.17,6.86,6.95,733800.0],["2008-01-28",6.92,7.31,6.85,7.29,856300.0],["2008-01-29",7.36,7.61,7.21,7.5,1029100.0],["2008-01-30",7.46,7.75,7.38,7.39,764800.0],["2008-01-31",7.28,7.43,7.09,7.32,1305200.0],["2008-02-01",7.33,7.57,7.2,7.45,582400.0],["2008-02-04",7.44,7.54,7.29,7.42,421600.0],["2008-02-05",7.26,7.35,6.96,6.98,651700.0],["2008-02-06",7.05,7.07,6.74,6.74,857400.0],["2008-02-07",6.72,6.97,6.65,6.91,770100.0],["2008-02-08",6.87,6.98,6.69,6.77,479400.0],["2008-02-11",6.8,6.83,6.62,6.69,767800.0],["2008-02-12",6.74,7.15,6.74,6.98,806200.0],["2008-02-13",7.06,7.49,6.93,7.0,1093200.0],["2008-02-14",7.01,7.13,6.73,6.75,1020800.0],["2008-02-15",6.77,6.98,6.7,6.76,1801600.0],["2008-02-19",6.9,6.9,6.44,6.45,1021500.0],["2008-02-20",6.24,6.49,6.2,6.26,1401200.0],["2008-02-21",6.32,6.42,5.96,5.98,1231800.0],["2008-02-22",6.02,6.17,5.75,5.79,964300.0],["2008-02-25",5.81,6.28,5.72,6.16,1958100.0],["2008-02-26",6.16,6.49,6.05,6.3,1732500.0],["2008-02-27",6.44,6.69,6.35,6.45,2226000.0],["2008-02-28",6.49,6.78,6.39,6.72,1384400.0],["2008-02-29",6.65,6.65,6.36,6.38,1243900.0],["2008-03-03",6.62,6.62,6.19,6.36,1279900.0],["2008-03-04",6.31,6.42,6.2,6.31,1010000.0],["2008-03-05",6.33,6.4,6.18,6.22,916000.0],["2008-03-06",6.2,6.35,5.9,5.9,800900.0],["2008-03-07",5.9,6.0,5.67,5.82,1400000.0],["2008-03-10",5.85,5.9,4.81,5.25,3980000.0],["2008-03-11",5.69,5.75,5.15,5.25,3627400.0],["2008-03-12",5.5,5.5,5.23,5.31,2404400.0],["2008-03-13",5.31,5.51,5.18,5.49,1478500.0],["2008-03-14",6.42,6.82,5.33,5.95,5084800.0],["2008-03-17",5.86,5.87,5.45,5.52,1607700.0],["2008-03-18",5.6,5.94,5.6,5.87,1238400.0],["2008-03-19",6.0,6.03,5.66,5.79,1493300.0],["2008-03-20",5.88,5.96,5.69,5.94,1955100.0],["2008-03-24",6.0,6.52,5.98,6.49,1774500.0],["2008-03-25",6.51,6.69,6.44,6.59,1303900.0],["2008-03-26",6.55,6.74,6.51,6.66,786500.0],["2008-03-27",6.7,6.88,6.61,6.75,974500.0],["2008-03-28",6.79,7.11,6.69,6.77,948700.0],["2008-03-31",6.97,7.08,6.8,6.95,823500.0],["2008-04-01",6.9,7.4,6.9,7.38,1242700.0],["2008-04-02",7.41,7.53,7.3,7.39,1086800.0],["2008-04-03",7.31,7.58,7.25,7.46,700200.0],["2008-04-04",7.48,7.88,7.35,7.75,979200.0],["2008-04-07",7.83,7.88,7.5,7.68,1311100.0],["2008-04-08",7.58,7.71,7.43,7.49,971200.0],["2008-04-09",7.52,7.57,7.11,7.17,1448600.0],["2008-04-10",7.2,7.69,7.16,7.46,1509100.0],["2008-04-11",7.4,7.54,7.16,7.2,963800.0],["2008-04-14",7.21,7.38,7.11,7.31,677700.0],["2008-04-15",7.35,7.7,7.33,7.69,1335900.0],["2008-04-16",7.75,7.84,7.57,7.83,948000.0],["2008-04-17",7.81,7.84,7.47,7.47,746500.0],["2008-04-18",7.64,7.88,7.63,7.84,1049000.0],["2008-04-21",7.6,7.85,7.52,7.81,551800.0],["2008-04-22",7.78,7.81,7.34,7.48,836100.0],["2008-04-23",7.53,7.83,7.49,7.76,969300.0],["2008-04-24",7.8,8.0,7.54,7.84,685800.0],["2008-04-25",7.96,7.99,7.68,7.93,442500.0],["2008-04-28",7.99,8.0,7.87,7.96,730100.0],["2008-04-29",7.97,7.97,7.62,7.72,579800.0],["2008-04-30",7.77,7.83,7.52,7.61,999300.0],["2008-05-01",7.58,7.99,7.58,7.97,856500.0],["2008-05-02",8.03,8.15,7.85,7.89,718500.0],["2008-05-05",8.0,8.1,7.77,7.88,591600.0],["2008-05-06",7.89,7.96,7.76,7.81,715900.0],["2008-05-07",7.73,7.76,6.76,6.9,2293800.0],["2008-05-08",6.9,6.95,6.6,6.75,1538300.0],["2008-05-09",6.67,6.83,6.55,6.82,827400.0],["2008-05-12",6.82,6.87,6.66,6.7,821300.0],["2008-05-13",6.76,6.76,6.45,6.51,992700.0],["2008-05-14",6.51,6.73,6.51,6.59,891000.0],["2008-05-15",6.63,6.65,6.43,6.49,915100.0],["2008-05-16",6.63,6.63,6.32,6.35,1154900.0],["2008-05-19",6.38,6.42,6.2,6.25,1419500.0],["2008-05-20",6.21,6.35,6.14,6.22,1068600.0],["2008-05-21",6.22,6.32,6.03,6.09,701500.0],["2008-05-22",6.1,6.28,6.05,6.25,677700.0],["2008-05-23",6.25,6.3,6.06,6.11,620600.0],["2008-05-27",6.11,6.21,6.05,6.17,462100.0],["2008-05-28",6.2,6.28,6.06,6.16,416100.0],["2008-05-29",6.15,6.36,6.12,6.27,1067700.0],["2008-05-30",6.32,6.36,6.21,6.32,970200.0],["2008-06-02",6.45,6.49,6.05,6.11,1450400.0],["2008-06-03",6.09,6.2,5.95,6.06,1661100.0],["2008-06-04",6.01,6.27,6.01,6.16,996200.0],["2008-06-05",6.31,6.73,6.28,6.5,1610900.0],["2008-06-06",6.4,6.5,6.0,6.0,1662600.0],["2008-06-09",6.08,6.08,5.75,5.78,1424400.0],["2008-06-10",5.76,5.83,5.58,5.67,1058700.0],["2008-06-11",5.65,5.67,5.39,5.39,895800.0],["2008-06-12",5.49,5.65,5.45,5.57,694100.0],["2008-06-13",5.65,5.7,5.56,5.65,603300.0],["2008-06-16",5.64,5.88,5.6,5.88,1184500.0],["2008-06-17",5.9,6.02,5.87,5.87,813000.0],["2008-06-18",5.83,5.97,5.75,5.86,971000.0],["2008-06-19",5.86,5.94,5.8,5.93,1777900.0],["2008-06-20",5.86,5.91,5.54,5.62,1392500.0],["2008-06-23",5.68,5.85,5.42,5.47,1288100.0],["2008-06-24",5.44,5.65,5.35,5.41,954600.0],["2008-06-25",5.43,5.59,5.41,5.52,575800.0],["2008-06-26",5.44,5.44,5.21,5.22,934000.0],["2008-06-27",5.19,5.25,5.0,5.07,2027800.0],["2008-06-30",5.07,5.16,4.93,5.0,1307700.0],["2008-07-01",4.99,4.99,4.75,4.82,1372900.0],["2008-07-02",4.81,4.94,4.75,4.83,1195800.0],["2008-07-03",4.84,4.84,4.7,4.8,610100.0],["2008-07-07",4.8,4.89,4.64,4.7,1003800.0],["2008-07-08",4.69,5.35,4.67,5.32,2034400.0],["2008-07-09",5.33,5.84,5.2,5.55,2160900.0],["2008-07-10",5.53,5.74,5.45,5.53,1025700.0],["2008-07-11",5.47,5.5,5.25,5.41,1285800.0],["2008-07-14",5.46,5.55,5.37,5.47,1214800.0],["2008-07-15",5.39,5.98,5.3,5.87,1593200.0],["2008-07-16",5.92,6.23,5.81,6.1,1266700.0],["2008-07-17",6.15,6.23,5.99,6.15,855000.0],["2008-07-18",6.16,6.22,6.06,6.15,663500.0],["2008-07-21",6.19,6.52,6.19,6.43,1180400.0],["2008-07-22",6.47,6.79,6.41,6.51,1704000.0],["2008-07-23",6.54,6.72,6.45,6.7,1374700.0],["2008-07-24",6.73,6.73,6.5,6.6,763700.0],["2008-07-25",6.66,6.75,6.51,6.67,574500.0],["2008-07-28",6.66,6.85,6.53,6.61,690600.0],["2008-07-29",6.63,6.94,6.55,6.69,1045700.0],["2008-07-30",6.74,6.81,6.56,6.71,744400.0],["2008-07-31",6.57,7.24,6.57,7.0,1406000.0],["2008-08-01",7.02,7.3,7.0,7.12,1122700.0],["2008-08-04",7.1,7.11,6.84,7.0,865800.0],["2008-08-05",7.08,7.15,6.96,7.11,1189200.0],["2008-08-06",6.53,6.58,5.7,5.97,4473200.0],["2008-08-07",5.85,5.88,5.57,5.59,2050800.0],["2008-08-08",5.55,5.89,5.52,5.81,1186500.0],["2008-08-11",5.83,6.29,5.78,6.24,1117800.0],["2008-08-12",6.22,6.54,6.15,6.33,814800.0],["2008-08-13",6.33,6.71,6.3,6.63,946900.0],["2008-08-14",6.57,6.9,6.53,6.78,693100.0],["2008-08-15",6.86,6.9,6.64,6.66,950000.0],["2008-08-18",6.69,6.69,6.41,6.46,948400.0],["2008-08-19",6.46,6.47,6.07,6.11,673800.0],["2008-08-20",6.11,6.14,5.87,6.05,1505000.0],["2008-08-21",5.99,6.0,5.54,5.71,1490100.0],["2008-08-22",5.73,6.04,5.64,6.04,912700.0],["2008-08-25",6.06,6.09,5.7,5.72,659300.0],["2008-08-26",5.8,5.85,5.61,5.71,684100.0],["2008-08-27",5.7,5.72,5.46,5.54,1051800.0],["2008-08-28",5.54,5.84,5.54,5.84,625900.0],["2008-08-29",5.84,5.87,5.65,5.69,566100.0],["2008-09-02",5.86,5.95,5.54,5.66,787100.0],["2008-09-03",5.66,5.9,5.54,5.9,791600.0],["2008-09-04",5.85,5.87,5.68,5.71,1153100.0],["2008-09-05",5.7,5.74,5.51,5.64,1462900.0],["2008-09-08",5.84,6.05,5.73,6.02,1220400.0],["2008-09-09",6.05,6.32,5.94,5.94,1009700.0],["2008-09-10",6.08,6.35,5.8,6.3,1139500.0],["2008-09-11",6.22,6.38,6.03,6.33,883700.0],["2008-09-12",6.27,6.32,6.05,6.26,554900.0],["2008-09-15",6.1,6.5,6.06,6.39,1467300.0],["2008-09-16",6.3,6.74,6.21,6.73,1344800.0],["2008-09-17",6.63,6.63,6.1,6.2,1432400.0],["2008-09-18",6.05,6.85,6.01,6.78,3111000.0],["2008-09-19",7.04,7.35,6.65,6.81,2651600.0],["2008-09-22",6.75,6.98,6.4,6.41,1727700.0],["2008-09-23",6.41,6.59,6.15,6.16,769000.0],["2008-09-24",6.18,6.25,6.0,6.0,775100.0],["2008-09-25",6.03,6.33,6.0,6.18,877800.0],["2008-09-26",6.03,6.36,6.0,6.27,1038300.0],["2008-09-29",6.16,6.3,6.04,6.09,1149200.0],["2008-09-30",6.14,6.26,5.96,6.08,859900.0],["2008-10-01",6.02,6.05,5.83,5.93,622300.0],["2008-10-02",5.88,5.94,5.43,5.43,791400.0],["2008-10-03",5.53,5.58,5.12,5.14,1105400.0],["2008-10-06",5.1,5.12,4.4,4.75,2067000.0],["2008-10-07",4.85,5.1,4.26,4.27,1011900.0],["2008-10-08",4.24,4.37,3.96,4.05,1149900.0],["2008-10-09",4.15,4.32,3.6,3.62,1747900.0],["2008-10-10",3.53,4.01,3.11,4.01,2892100.0],["2008-10-13",4.26,4.85,4.02,4.84,1675000.0],["2008-10-14",5.0,5.21,4.37,4.65,1472900.0],["2008-10-15",4.58,4.86,4.07,4.15,762600.0],["2008-10-16",4.15,4.57,4.02,4.5,1416600.0],["2008-10-17",4.31,4.67,3.66,4.38,968800.0],["2008-10-20",4.5,4.76,4.4,4.76,790900.0],["2008-10-21",4.67,4.95,4.55,4.57,557800.0],["2008-10-22",4.46,4.72,4.4,4.5,519500.0],["2008-10-23",4.0,4.18,3.36,3.53,3230800.0],["2008-10-24",3.37,3.71,3.3,3.47,2455400.0],["2008-10-27",3.48,3.53,3.03,3.03,1247800.0],["2008-10-28",3.16,3.2,2.93,3.01,2519200.0],["2008-10-29",3.02,3.18,2.89,2.96,2354600.0],["2008-10-30",3.11,3.3,3.09,3.25,2110800.0],["2008-10-31",3.33,3.47,3.29,3.44,1667400.0],["2008-11-03",3.45,3.72,3.45,3.72,938700.0],["2008-11-04",3.77,3.93,3.7,3.8,921800.0],["2008-11-05",3.93,3.93,3.35,3.4,1077000.0],["2008-11-06",3.38,3.5,3.37,3.47,730100.0],["2008-11-07",3.52,3.55,3.4,3.49,790000.0],["2008-11-10",3.57,3.68,3.4,3.46,992100.0],["2008-11-11",3.44,3.5,3.29,3.37,947100.0],["2008-11-12",3.33,3.46,3.03,3.07,977000.0],["2008-11-13",3.09,3.34,2.93,3.31,753200.0],["2008-11-14",3.25,3.3,3.05,3.05,593700.0],["2008-11-17",3.01,3.27,2.97,3.0,862000.0],["2008-11-18",3.0,3.25,2.92,2.98,824700.0],["2008-11-19",2.98,3.16,2.88,2.88,680600.0],["2008-11-20",2.85,2.88,2.59,2.71,1497800.0],["2008-11-21",2.76,2.92,2.11,2.4,2313900.0],["2008-11-24",2.71,2.93,2.42,2.86,1500700.0],["2008-11-25",2.91,2.97,2.5,2.62,1335900.0],["2008-11-26",2.56,3.04,2.53,3.03,643600.0],["2008-11-28",2.99,3.09,2.95,3.09,188400.0],["2008-12-01",3.0,3.03,2.76,2.78,1225900.0],["2008-12-02",2.91,3.4,2.8,3.3,1602600.0],["2008-12-03",3.22,3.48,3.1,3.44,1055200.0],["2008-12-04",3.39,3.64,3.11,3.34,1113800.0],["2008-12-05",3.27,3.6,3.12,3.54,1004000.0],["2008-12-08",3.65,3.74,3.48,3.7,874000.0],["2008-12-09",3.72,3.9,3.5,3.55,804500.0],["2008-12-10",3.61,3.84,3.59,3.8,786500.0],["2008-12-11",3.8,4.04,3.69,3.73,1011600.0],["2008-12-12",4.5,5.0,4.0,4.95,5317100.0],["2008-12-15",5.39,5.4,4.45,4.52,2227500.0],["2008-12-16",4.69,5.04,4.66,5.04,1699300.0],["2008-12-17",4.95,5.5,4.9,5.29,1272800.0],["2008-12-18",5.33,5.45,5.02,5.11,993700.0],["2008-12-19",5.25,5.35,5.06,5.12,1629400.0],["2008-12-22",5.22,5.35,4.8,5.08,1222500.0],["2008-12-23",5.11,5.22,4.91,4.94,627200.0],["2008-12-24",4.96,5.02,4.84,4.87,202400.0],["2008-12-26",4.9,4.94,4.7,4.93,290800.0],["2008-12-29",4.93,4.94,4.58,4.66,427300.0],["2008-12-30",4.74,4.92,4.65,4.92,781000.0],["2008-12-31",4.95,5.08,4.84,5.02,754500.0],["2009-01-02",5.03,5.25,4.94,5.22,398600.0],["2009-01-05",5.22,5.23,4.93,5.16,516300.0],["2009-01-06",5.25,5.3,5.12,5.21,765400.0],["2009-01-07",5.09,5.12,4.84,4.93,710900.0],["2009-01-08",4.81,5.17,4.8,5.17,551500.0],["2009-01-09",5.15,5.22,4.85,4.85,614200.0],["2009-01-12",4.85,4.88,4.57,4.75,672200.0],["2009-01-13",4.73,5.06,4.63,4.9,606000.0],["2009-01-14",4.79,4.99,4.71,4.79,435300.0],["2009-01-15",4.79,4.86,4.34,4.6,1818900.0],["2009-01-16",4.64,4.76,4.46,4.73,561900.0],["2009-01-20",4.66,4.7,4.2,4.2,768600.0],["2009-01-21",4.27,4.7,4.24,4.64,684000.0],["2009-01-22",4.49,4.62,4.3,4.48,528400.0],["2009-01-23",4.31,4.64,4.3,4.45,506100.0],["2009-01-26",4.45,4.81,4.26,4.68,728000.0],["2009-01-27",4.69,5.0,4.5,4.93,501300.0],["2009-01-28",5.02,5.3,4.95,5.3,737200.0],["2009-01-29",5.23,5.25,4.88,4.95,711700.0],["2009-01-30",5.0,5.14,4.88,4.93,365800.0],["2009-02-02",4.82,5.21,4.82,5.16,681500.0],["2009-02-03",5.2,5.41,5.09,5.35,589700.0],["2009-02-04",5.34,5.64,5.12,5.38,670000.0],["2009-02-05",5.31,5.6,5.29,5.56,683900.0],["2009-02-06",5.54,5.88,5.51,5.85,932200.0],["2009-02-09",5.85,6.04,5.69,6.0,551900.0],["2009-02-10",5.93,6.11,5.46,5.49,715700.0],["2009-02-11",5.45,5.67,5.35,5.53,469500.0],["2009-02-12",5.43,5.6,5.28,5.54,408700.0],["2009-02-13",5.56,5.56,5.21,5.26,564600.0],["2009-02-17",5.0,5.12,4.9,4.97,479800.0],["2009-02-18",5.01,5.04,4.82,4.85,593400.0],["2009-02-19",4.92,5.01,4.78,4.78,657600.0],["2009-02-20",4.72,4.9,4.61,4.69,735700.0],["2009-02-23",4.68,4.76,4.6,4.61,637900.0],["2009-02-24",4.69,4.9,4.57,4.82,1193600.0],["2009-02-25",4.84,4.88,4.6,4.65,726600.0],["2009-02-26",4.73,4.74,4.39,4.42,940300.0],["2009-02-27",4.34,4.49,4.28,4.32,800000.0],["2009-03-02",4.2,5.12,4.2,4.33,1857300.0],["2009-03-03",4.41,4.59,4.26,4.41,1846300.0],["2009-03-04",4.47,4.73,4.35,4.63,1466700.0],["2009-03-05",4.5,4.69,4.32,4.33,1146100.0],["2009-03-06",4.39,4.5,4.31,4.34,849200.0],["2009-03-09",4.27,4.38,4.18,4.22,1247400.0],["2009-03-10",4.35,4.56,4.33,4.54,831100.0],["2009-03-11",4.74,4.76,4.39,4.47,845100.0],["2009-03-12",4.45,4.99,4.4,4.91,1267500.0],["2009-03-13",4.96,4.99,4.81,4.84,738500.0],["2009-03-16",4.9,5.0,4.65,4.65,492700.0],["2009-03-17",4.63,4.91,4.55,4.9,588400.0],["2009-03-18",4.88,5.02,4.73,4.95,1039400.0],["2009-03-19",5.01,5.01,4.54,4.58,1022600.0],["2009-03-20",4.64,4.95,4.56,4.56,858700.0],["2009-03-23",4.73,4.96,4.65,4.96,708500.0],["2009-03-24",4.88,4.95,4.62,4.62,648100.0],["2009-03-25",4.69,4.84,4.48,4.79,586600.0],["2009-03-26",4.9,4.99,4.76,4.89,648100.0],["2009-03-27",4.79,4.8,4.64,4.64,405500.0],["2009-03-30",4.5,4.61,4.4,4.5,444600.0],["2009-03-31",4.59,4.76,4.53,4.6,480300.0],["2009-04-01",4.39,4.62,4.39,4.55,499200.0],["2009-04-02",4.71,4.91,4.6,4.91,1020400.0],["2009-04-03",4.91,4.93,4.72,4.86,467700.0],["2009-04-06",4.79,5.1,4.75,4.99,766400.0],["2009-04-07",4.91,5.04,4.71,4.71,492700.0],["2009-04-08",4.74,4.89,4.73,4.87,675400.0],["2009-04-09",4.98,5.17,4.83,5.09,651800.0],["2009-04-13",5.0,5.1,4.88,4.99,496400.0],["2009-04-14",4.88,5.13,4.85,4.99,638500.0],["2009-04-15",4.93,5.16,4.92,5.15,350000.0],["2009-04-16",5.2,5.31,5.03,5.23,612800.0],["2009-04-17",5.26,5.5,5.01,5.41,683200.0],["2009-04-20",5.24,5.32,5.03,5.08,634800.0],["2009-04-21",5.04,5.42,4.98,5.25,927000.0],["2009-04-22",5.16,5.4,5.15,5.18,544200.0],["2009-04-23",5.17,5.26,4.95,4.99,748200.0],["2009-04-24",5.04,5.12,4.92,4.94,639600.0],["2009-04-27",4.82,4.91,4.74,4.78,701800.0],["2009-04-28",4.73,4.93,4.7,4.83,846200.0],["2009-04-29",4.91,5.14,4.88,4.99,1024000.0],["2009-04-30",5.03,5.18,4.93,4.93,650700.0],["2009-05-01",4.9,5.0,4.77,4.86,607300.0],["2009-05-04",4.94,4.99,4.86,4.91,734300.0],["2009-05-05",4.89,4.99,4.79,4.87,660500.0],["2009-05-06",4.94,5.04,4.57,4.58,696100.0],["2009-05-07",4.65,4.8,4.46,4.59,1075400.0],["2009-05-08",4.7,4.92,4.66,4.79,991000.0],["2009-05-11",4.66,4.88,4.63,4.7,1087500.0],["2009-05-12",4.75,4.75,4.42,4.43,643900.0],["2009-05-13",4.42,4.44,4.09,4.16,1442500.0],["2009-05-14",4.2,4.46,4.2,4.42,850000.0],["2009-05-15",5.45,5.45,4.61,4.67,3764000.0],["2009-05-18",4.79,4.88,4.52,4.75,1494400.0],["2009-05-19",4.78,4.84,4.59,4.67,807700.0],["2009-05-20",4.7,4.81,4.56,4.58,671300.0],["2009-05-21",4.54,4.71,4.35,4.49,950500.0],["2009-05-22",4.51,4.54,4.37,4.4,539300.0],["2009-05-26",4.3,4.65,4.28,4.57,721600.0],["2009-05-27",4.55,4.65,4.44,4.51,439100.0],["2009-05-28",5.7,6.1,5.22,5.36,28559600.0],["2009-05-29",5.54,5.74,5.36,5.55,7086300.0],["2009-06-01",5.21,5.36,5.03,5.13,5144900.0],["2009-06-02",5.13,5.2,4.95,5.0,2758300.0],["2009-06-03",4.95,5.18,4.85,5.09,2341400.0],["2009-06-04",5.15,5.17,4.96,5.03,1240900.0],["2009-06-05",5.06,5.12,4.88,4.98,886700.0],["2009-06-08",4.95,5.01,4.81,4.9,1044300.0],["2009-06-09",4.92,4.97,4.77,4.86,731500.0],["2009-06-10",4.89,4.9,4.57,4.71,1792300.0],["2009-06-11",4.89,5.07,4.81,4.93,1901600.0],["2009-06-12",4.95,5.03,4.87,4.96,931800.0],["2009-06-15",4.97,5.01,4.8,4.86,1341000.0],["2009-06-16",4.95,4.95,4.82,4.88,1339600.0],["2009-06-17",4.98,5.01,4.88,4.93,1090500.0],["2009-06-18",4.94,4.99,4.87,4.92,980100.0],["2009-06-19",5.0,5.17,4.99,5.09,1663300.0],["2009-06-22",5.06,5.1,4.94,4.96,1171100.0],["2009-06-23",4.93,5.0,4.82,4.87,593800.0],["2009-06-24",4.97,4.97,4.84,4.86,797800.0],["2009-06-25",4.84,4.99,4.8,4.99,902000.0],["2009-06-26",4.94,5.08,4.89,5.05,1293100.0],["2009-06-29",5.05,5.07,4.9,4.97,465100.0],["2009-06-30",4.99,5.03,4.85,4.87,645000.0],["2009-07-01",4.9,4.95,4.8,4.9,547000.0],["2009-07-02",4.82,4.9,4.71,4.72,676300.0],["2009-07-06",4.7,4.79,4.52,4.57,590400.0],["2009-07-07",4.56,4.62,4.51,4.52,354000.0],["2009-07-08",4.57,4.63,4.36,4.41,730400.0],["2009-07-09",4.46,4.5,4.36,4.4,422600.0],["2009-07-10",4.36,4.45,4.33,4.42,465100.0],["2009-07-13",4.31,4.45,4.25,4.45,645200.0],["2009-07-14",4.46,4.5,4.45,4.49,263400.0],["2009-07-15",4.49,4.65,4.46,4.65,772200.0],["2009-07-16",4.64,4.73,4.58,4.72,633300.0],["2009-07-17",4.73,4.82,4.58,4.76,992000.0],["2009-07-20",4.78,4.89,4.7,4.81,429900.0],["2009-07-21",4.82,4.82,4.67,4.76,313500.0],["2009-07-22",4.75,4.92,4.7,4.81,591600.0],["2009-07-23",4.82,5.09,4.81,5.04,1219900.0],["2009-07-24",5.0,5.85,5.0,5.74,3718400.0],["2009-07-27",5.81,6.05,5.5,5.74,2710200.0],["2009-07-28",5.68,6.01,5.61,5.87,1369800.0],["2009-07-29",6.0,6.01,5.7,5.82,1133600.0],["2009-07-30",5.9,5.97,5.69,5.9,1735400.0],["2009-07-31",5.84,5.84,5.31,5.35,2139900.0],["2009-08-03",5.35,5.65,5.33,5.65,1181100.0],["2009-08-04",5.59,5.82,5.5,5.81,719300.0],["2009-08-05",5.8,5.8,5.6,5.63,641600.0],["2009-08-06",5.64,5.68,5.45,5.45,665300.0],["2009-08-07",5.56,5.69,5.45,5.57,674700.0],["2009-08-10",5.51,5.63,5.46,5.61,537600.0],["2009-08-11",5.56,5.6,5.35,5.39,544700.0],["2009-08-12",5.41,5.74,5.41,5.62,764600.0],["2009-08-13",5.69,5.71,5.47,5.7,681400.0],["2009-08-14",5.68,5.68,5.5,5.61,555500.0],["2009-08-17",5.48,5.62,5.36,5.6,719800.0],["2009-08-18",5.62,5.62,5.44,5.49,429800.0],["2009-08-19",5.4,5.71,5.36,5.71,605800.0],["2009-08-20",5.68,5.7,5.48,5.66,374300.0],["2009-08-21",5.72,5.8,5.64,5.69,646100.0],["2009-08-24",5.7,5.75,5.62,5.67,410200.0],["2009-08-25",5.69,5.88,5.62,5.73,662000.0],["2009-08-26",5.73,5.95,5.73,5.78,570100.0],["2009-08-27",5.82,5.84,5.6,5.83,367600.0],["2009-08-28",5.89,5.89,5.62,5.71,438400.0],["2009-08-31",5.66,5.72,5.56,5.72,670300.0],["2009-09-01",5.73,6.19,5.72,5.96,2125900.0],["2009-09-02",5.92,6.25,5.76,6.11,1946100.0],["2009-09-03",6.12,6.18,5.9,6.11,828000.0],["2009-09-04",6.09,6.25,5.96,6.25,922900.0],["2009-09-08",6.26,6.33,6.16,6.27,858600.0],["2009-09-09",6.24,6.46,6.17,6.38,623900.0],["2009-09-10",6.35,6.47,6.18,6.44,481700.0],["2009-09-11",6.44,6.58,6.36,6.38,513800.0],["2009-09-14",6.32,6.55,6.22,6.53,535700.0],["2009-09-15",6.53,6.68,6.48,6.61,706500.0],["2009-09-16",6.27,6.74,6.04,6.69,574000.0],["2009-09-17",6.7,6.92,6.65,6.76,951500.0],["2009-09-18",6.79,6.92,6.6,6.81,1061000.0],["2009-09-21",6.75,7.07,6.7,6.99,915800.0],["2009-09-22",7.03,7.25,6.82,6.85,697700.0],["2009-09-23",6.86,6.92,6.67,6.71,695500.0],["2009-09-24",6.72,6.72,6.26,6.31,1211000.0],["2009-09-25",6.31,6.85,6.28,6.48,905000.0],["2009-09-28",6.54,6.67,6.31,6.5,566300.0],["2009-09-29",6.49,6.65,6.47,6.49,424900.0],["2009-09-30",6.51,6.54,6.17,6.38,800000.0],["2009-10-01",6.33,6.33,5.97,5.97,1160900.0],["2009-10-02",5.92,6.14,5.9,5.99,536100.0],["2009-10-05",6.01,6.15,5.96,6.13,415800.0],["2009-10-06",6.21,6.38,6.07,6.37,951000.0],["2009-10-07",6.35,6.49,6.35,6.46,700200.0],["2009-10-08",6.48,6.56,6.39,6.41,633300.0],["2009-10-09",6.43,6.5,6.37,6.5,375100.0],["2009-10-12",6.48,6.48,6.33,6.36,396800.0],["2009-10-13",6.33,6.42,6.06,6.22,475400.0],["2009-10-14",6.31,6.38,6.18,6.31,453000.0],["2009-10-15",6.24,6.39,6.22,6.3,443600.0],["2009-10-16",6.26,6.3,6.11,6.25,632700.0],["2009-10-19",6.28,6.5,6.25,6.43,867400.0],["2009-10-20",6.43,6.44,6.04,6.09,564200.0],["2009-10-21",6.05,6.27,5.93,5.96,542700.0],["2009-10-22",5.94,6.09,5.81,6.0,471500.0],["2009-10-23",6.05,6.09,5.81,5.84,374100.0],["2009-10-26",5.86,6.05,5.68,5.79,596600.0],["2009-10-27",5.83,5.89,5.69,5.77,580600.0],["2009-10-28",5.74,5.74,5.31,5.33,797400.0],["2009-10-29",5.3,5.71,5.3,5.71,1272700.0],["2009-10-30",5.71,6.35,5.65,6.08,2247800.0],["2009-11-02",6.09,6.44,5.99,6.35,1499900.0],["2009-11-03",6.29,6.79,6.28,6.79,1648600.0],["2009-11-04",6.85,6.9,6.47,6.49,2357100.0],["2009-11-05",6.59,6.74,6.46,6.71,1740000.0],["2009-11-06",6.61,6.81,6.55,6.8,815900.0],["2009-11-09",7.03,7.25,7.01,7.05,1681800.0],["2009-11-10",7.08,7.24,6.96,7.16,1279700.0],["2009-11-11",7.25,7.25,7.14,7.19,1026700.0],["2009-11-12",7.2,7.23,7.15,7.2,1098800.0],["2009-11-13",7.21,7.21,7.12,7.21,664800.0],["2009-11-16",7.29,8.0,7.16,7.49,1647400.0],["2009-11-17",7.49,7.78,7.4,7.69,993400.0],["2009-11-18",7.1,7.22,6.73,6.9,2351500.0],["2009-11-19",6.87,6.87,6.5,6.63,1467600.0],["2009-11-20",6.56,6.72,6.45,6.71,1137900.0],["2009-11-23",6.78,6.92,6.7,6.81,737900.0],["2009-11-24",6.84,6.86,6.6,6.85,467400.0],["2009-11-25",6.86,6.91,6.82,6.84,358100.0],["2009-11-27",6.61,6.86,6.61,6.64,331900.0],["2009-11-30",6.63,6.85,6.54,6.84,884400.0],["2009-12-01",6.91,6.96,6.82,6.94,992100.0],["2009-12-02",6.96,7.01,6.9,7.0,594800.0],["2009-12-03",7.0,7.12,6.88,6.89,645700.0],["2009-12-04",7.0,7.09,6.83,6.91,890900.0],["2009-12-07",6.89,7.0,6.8,6.89,465800.0],["2009-12-08",6.82,7.16,6.73,7.12,1126900.0],["2009-12-09",7.15,7.27,7.03,7.18,680500.0],["2009-12-10",7.19,7.29,7.1,7.21,592000.0],["2009-12-11",7.27,7.87,7.2,7.65,1856300.0],["2009-12-14",7.68,7.76,7.51,7.73,710700.0],["2009-12-15",7.4,7.77,7.4,7.51,801700.0],["2009-12-16",7.56,7.86,7.5,7.6,1263500.0],["2009-12-17",7.58,7.58,7.25,7.34,1891800.0],["2009-12-18",7.43,7.44,7.09,7.17,6113000.0],["2009-12-21",7.19,7.6,7.15,7.54,1164200.0],["2009-12-22",7.59,7.86,7.52,7.84,1114300.0],["2009-12-23",7.86,7.89,7.72,7.87,810500.0],["2009-12-24",7.9,8.0,7.81,8.0,282000.0],["2009-12-28",8.0,8.0,7.82,7.88,536400.0],["2009-12-29",7.3,7.88,7.3,7.77,553800.0],["2009-12-30",7.76,7.76,7.53,7.57,893800.0],["2009-12-31",7.54,7.56,7.37,7.37,880300.0],["2010-01-04",7.48,7.53,7.41,7.5,568900.0],["2010-01-05",7.47,7.53,7.37,7.38,711800.0],["2010-01-06",7.39,7.46,7.35,7.36,628900.0],["2010-01-07",7.38,7.44,7.32,7.33,663100.0],["2010-01-08",7.22,7.32,7.0,7.31,1619600.0],["2010-01-11",7.35,7.4,7.13,7.16,474100.0],["2010-01-12",7.12,7.28,7.01,7.07,797100.0],["2010-01-13",7.12,7.23,7.05,7.16,466500.0],["2010-01-14",7.14,7.21,7.1,7.14,361600.0],["2010-01-15",7.18,7.18,6.76,6.78,1050300.0],["2010-01-19",6.78,7.12,6.78,7.1,808900.0],["2010-01-20",7.02,7.05,6.75,6.8,774200.0],["2010-01-21",6.83,6.88,6.51,6.51,622600.0],["2010-01-22",6.51,6.62,6.35,6.38,550100.0],["2010-01-25",6.44,6.5,6.34,6.36,840300.0],["2010-01-26",6.37,6.85,6.37,6.69,985800.0],["2010-01-27",6.66,6.97,6.64,6.97,874000.0],["2010-01-28",7.0,7.09,6.52,6.56,765600.0],["2010-01-29",6.6,6.8,6.5,6.63,1033500.0],["2010-02-01",6.65,6.68,6.44,6.58,540500.0],["2010-02-02",6.57,6.71,6.45,6.67,556400.0],["2010-02-03",6.66,6.76,6.51,6.68,545300.0],["2010-02-04",6.65,6.66,6.16,6.19,811200.0],["2010-02-05",6.15,6.26,6.01,6.22,648900.0],["2010-02-08",6.2,6.23,6.09,6.1,383300.0],["2010-02-09",6.19,6.43,6.12,6.42,743400.0],["2010-02-10",6.38,6.43,6.28,6.3,338200.0],["2010-02-11",6.26,6.58,6.15,6.57,643800.0],["2010-02-12",6.49,6.55,6.31,6.55,530800.0],["2010-02-16",6.58,6.63,6.35,6.62,591400.0],["2010-02-17",6.66,6.82,6.57,6.7,549300.0],["2010-02-18",6.7,6.74,6.61,6.71,412600.0],["2010-02-19",6.71,6.81,6.57,6.75,459400.0],["2010-02-22",6.75,6.77,6.52,6.67,342700.0],["2010-02-23",6.66,6.66,6.44,6.53,478800.0],["2010-02-24",6.53,6.66,6.48,6.53,417300.0],["2010-02-25",6.42,6.45,6.28,6.36,650100.0],["2010-02-26",6.38,6.5,6.32,6.47,520000.0],["2010-03-01",6.52,6.86,6.52,6.85,781000.0],["2010-03-02",6.83,6.9,6.71,6.76,1170000.0],["2010-03-03",6.8,6.9,6.73,6.79,444300.0],["2010-03-04",6.79,6.88,6.75,6.82,265000.0],["2010-03-05",6.85,6.98,6.8,6.96,584100.0],["2010-03-08",6.96,6.98,6.71,6.81,1109700.0],["2010-03-09",6.82,6.86,6.22,6.31,2059100.0],["2010-03-10",6.29,6.41,6.13,6.18,1980200.0],["2010-03-11",6.19,6.39,6.12,6.12,2426600.0],["2010-03-12",6.15,6.62,6.15,6.46,1886200.0],["2010-03-15",6.42,6.51,6.22,6.27,786800.0],["2010-03-16",6.34,6.54,6.27,6.31,859300.0],["2010-03-17",6.3,6.35,6.26,6.29,601400.0],["2010-03-18",6.29,6.34,6.17,6.2,839500.0],["2010-03-19",6.25,6.3,5.82,5.84,6993600.0],["2010-03-22",5.81,6.07,5.77,5.82,1538600.0],["2010-03-23",5.84,6.18,5.82,6.17,1029200.0],["2010-03-24",6.15,6.23,6.01,6.08,795600.0],["2010-03-25",6.11,6.26,6.04,6.04,627000.0],["2010-03-26",6.05,6.2,5.96,6.01,670900.0],["2010-03-29",6.01,6.1,5.96,6.02,620500.0],["2010-03-30",6.02,6.19,6.0,6.01,808600.0],["2010-03-31",5.98,6.21,5.95,6.07,1144600.0],["2010-04-01",6.1,6.78,6.09,6.66,3862100.0],["2010-04-05",6.99,7.0,6.5,6.55,1729200.0],["2010-04-06",6.71,6.71,6.54,6.66,1168500.0],["2010-04-07",6.67,6.68,6.5,6.55,775800.0],["2010-04-08",6.54,6.55,6.27,6.48,1055100.0],["2010-04-09",6.48,6.5,6.27,6.32,675500.0],["2010-04-12",6.35,6.4,6.28,6.31,823800.0],["2010-04-13",6.32,6.33,6.25,6.26,807500.0],["2010-04-14",6.32,6.37,6.21,6.34,691400.0],["2010-04-15",6.34,6.4,6.2,6.28,1027900.0],["2010-04-16",6.28,6.28,5.96,6.03,1690400.0],["2010-04-19",6.0,6.06,5.86,5.89,1369600.0],["2010-04-20",5.91,6.15,5.85,6.14,1739200.0],["2010-04-21",6.16,6.2,5.97,6.03,1136800.0],["2010-04-22",6.06,6.21,5.87,5.9,2234300.0],["2010-04-23",5.93,6.02,5.84,5.89,937000.0],["2010-04-26",5.9,5.98,5.81,5.81,610200.0],["2010-04-27",5.77,5.86,5.62,5.68,1136500.0],["2010-04-28",5.7,5.88,5.65,5.86,1206100.0],["2010-04-29",5.88,5.9,5.76,5.9,1065400.0],["2010-04-30",5.87,5.9,5.71,5.8,1052700.0],["2010-05-03",5.79,5.95,5.74,5.91,1042300.0],["2010-05-04",5.81,5.9,5.67,5.82,1737900.0],["2010-05-05",5.74,5.8,5.52,5.66,1034700.0],["2010-05-06",5.64,5.67,4.51,5.17,2267800.0],["2010-05-07",5.17,5.24,4.8,4.89,1708000.0],["2010-05-10",5.22,5.48,5.13,5.32,1509900.0],["2010-05-11",5.25,5.46,5.14,5.33,1045100.0],["2010-05-12",5.74,6.28,5.57,6.27,4097200.0],["2010-05-13",6.27,6.35,6.07,6.14,1603600.0],["2010-05-14",6.11,6.2,5.86,5.93,1619800.0],["2010-05-17",5.92,6.07,5.8,5.96,1330200.0],["2010-05-18",6.06,6.06,5.86,5.92,1154600.0],["2010-05-19",5.84,5.97,5.4,5.64,2264300.0],["2010-05-20",5.43,5.47,5.19,5.22,1660500.0],["2010-05-21",5.11,5.27,5.03,5.07,1881400.0],["2010-05-24",5.08,5.2,4.99,5.05,700500.0],["2010-05-25",4.87,5.09,4.77,5.05,1374400.0],["2010-05-26",5.09,5.23,4.89,4.91,1248300.0],["2010-05-27",5.07,5.17,4.98,5.17,1015700.0],["2010-05-28",5.15,5.3,5.05,5.18,836700.0],["2010-06-01",5.12,5.17,4.89,4.89,947500.0],["2010-06-02",4.91,5.14,4.9,5.1,1860800.0],["2010-06-03",5.13,5.62,5.13,5.54,2068800.0],["2010-06-04",5.32,5.45,5.08,5.08,1554700.0],["2010-06-07",5.1,5.2,4.81,4.81,1662900.0],["2010-06-08",4.78,4.89,4.63,4.69,1008100.0],["2010-06-09",4.75,4.84,4.56,4.58,622200.0],["2010-06-10",4.67,4.76,4.62,4.75,694000.0],["2010-06-11",4.78,4.82,4.6,4.81,483700.0],["2010-06-14",4.9,4.9,4.69,4.71,546400.0],["2010-06-15",4.75,4.86,4.71,4.86,703300.0],["2010-06-16",4.8,4.84,4.7,4.7,468800.0],["2010-06-17",4.75,4.75,4.58,4.7,457100.0],["2010-06-18",4.74,4.77,4.58,4.58,978700.0],["2010-06-21",4.45,4.5,3.71,3.84,4613100.0],["2010-06-22",3.86,3.87,3.58,3.66,1646500.0],["2010-06-23",3.65,3.86,3.62,3.77,2222300.0],["2010-06-24",3.75,3.86,3.71,3.78,1108000.0],["2010-06-25",3.78,4.02,3.73,4.01,4212700.0],["2010-06-28",4.0,4.11,3.83,3.86,843700.0],["2010-06-29",3.75,3.8,3.59,3.61,1108900.0],["2010-06-30",3.61,3.69,3.47,3.47,1107500.0],["2010-07-01",3.34,3.37,3.11,3.28,1266900.0],["2010-07-02",3.29,3.58,3.26,3.55,1991700.0],["2010-07-06",3.72,3.76,3.39,3.4,1419000.0],["2010-07-07",3.45,3.59,3.41,3.58,1146100.0],["2010-07-08",3.64,3.69,3.51,3.66,783400.0],["2010-07-09",3.64,3.67,3.5,3.6,760100.0],["2010-07-12",3.62,3.63,3.45,3.45,664500.0],["2010-07-13",3.5,3.64,3.48,3.62,1295900.0],["2010-07-14",3.61,3.65,3.49,3.53,707200.0],["2010-07-15",3.56,3.58,3.41,3.46,527400.0],["2010-07-16",3.42,3.44,3.1,3.11,1431600.0],["2010-07-19",3.14,3.24,3.1,3.18,865300.0],["2010-07-20",3.13,3.23,3.1,3.15,732900.0],["2010-07-21",3.2,3.24,3.04,3.07,740100.0],["2010-07-22",3.14,3.19,3.12,3.16,707400.0],["2010-07-23",3.14,3.3,3.05,3.21,1099800.0],["2010-07-26",3.21,3.38,3.19,3.37,825800.0],["2010-07-27",3.41,3.5,3.21,3.23,883400.0],["2010-07-28",3.23,3.38,3.17,3.21,514900.0],["2010-07-29",3.24,3.36,3.08,3.08,785100.0],["2010-07-30",3.06,3.24,3.06,3.12,819700.0],["2010-08-02",3.19,3.28,3.16,3.21,754000.0],["2010-08-03",3.18,3.3,3.15,3.17,760700.0],["2010-08-04",3.2,3.27,3.19,3.26,406500.0],["2010-08-05",3.22,3.3,3.1,3.12,675200.0],["2010-08-06",3.07,3.22,3.07,3.09,547800.0],["2010-08-09",3.13,3.28,3.09,3.26,781300.0],["2010-08-10",3.22,3.26,3.11,3.14,915600.0],["2010-08-11",3.07,3.09,3.01,3.01,832900.0],["2010-08-12",3.01,3.05,2.89,2.92,973100.0],["2010-08-13",2.89,3.0,2.86,2.88,608200.0],["2010-08-16",2.87,2.92,2.86,2.9,488600.0],["2010-08-17",2.92,2.93,2.87,2.89,501400.0],["2010-08-18",2.92,3.28,2.9,3.21,1405800.0],["2010-08-19",3.2,3.23,2.96,2.98,1030700.0],["2010-08-20",2.95,3.13,2.95,3.12,852700.0],["2010-08-23",3.13,3.16,3.01,3.02,763500.0],["2010-08-24",2.98,3.11,2.96,3.07,1012400.0],["2010-08-25",3.03,3.04,2.95,3.01,666900.0],["2010-08-26",3.24,3.33,3.15,3.22,1116400.0],["2010-08-27",3.28,3.3,3.16,3.26,978600.0],["2010-08-30",3.29,3.31,3.1,3.1,1081800.0],["2010-08-31",3.09,3.14,2.96,2.97,2495900.0],["2010-09-01",3.25,3.34,3.08,3.32,2468400.0],["2010-09-02",3.36,3.59,3.22,3.5,2104200.0],["2010-09-03",3.55,3.82,3.48,3.8,2188200.0],["2010-09-07",3.8,3.83,3.56,3.57,1493500.0],["2010-09-08",3.6,3.76,3.6,3.74,1001100.0],["2010-09-09",3.88,3.94,3.71,3.74,1938900.0],["2010-09-10",3.6,3.8,3.6,3.77,1180400.0],["2010-09-13",3.81,3.95,3.78,3.92,975500.0],["2010-09-14",3.91,4.03,3.83,4.01,1192700.0],["2010-09-15",3.99,4.07,3.88,4.0,799000.0],["2010-09-16",4.01,4.05,3.91,3.93,858800.0],["2010-09-17",4.0,4.02,3.83,4.0,1655100.0],["2010-09-20",4.03,4.21,3.96,4.21,1367300.0],["2010-09-21",4.24,4.28,4.18,4.27,1109900.0],["2010-09-22",4.26,4.29,4.18,4.2,1018000.0],["2010-09-23",4.17,4.17,3.97,4.02,1048000.0],["2010-09-24",4.11,4.19,4.03,4.17,828300.0],["2010-09-27",4.18,4.2,4.08,4.09,427300.0],["2010-09-28",4.07,4.08,3.95,4.0,772600.0],["2010-09-29",3.96,4.0,3.87,3.94,626300.0],["2010-09-30",3.99,4.01,3.88,3.92,633400.0],["2010-10-01",3.97,4.01,3.88,3.97,535400.0],["2010-10-04",3.94,3.99,3.84,3.98,809000.0],["2010-10-05",4.03,4.11,3.89,4.1,920200.0],["2010-10-06",4.08,4.11,4.0,4.0,607000.0],["2010-10-07",4.03,4.09,4.0,4.04,382300.0],["2010-10-08",4.04,4.27,4.02,4.23,894700.0],["2010-10-11",4.48,4.58,4.26,4.27,2094200.0],["2010-10-12",4.3,4.43,4.27,4.33,850600.0],["2010-10-13",4.37,4.48,4.33,4.39,895800.0],["2010-10-14",4.37,4.48,4.34,4.45,687200.0],["2010-10-15",4.53,4.68,4.41,4.6,1533600.0],["2010-10-18",4.6,4.99,4.5,4.81,1792600.0],["2010-10-19",4.72,4.78,4.58,4.61,1300700.0],["2010-10-20",4.66,4.82,4.61,4.75,708000.0],["2010-10-21",4.8,4.82,4.52,4.62,1086000.0],["2010-10-22",4.63,4.74,4.61,4.73,472000.0],["2010-10-25",4.76,4.88,4.73,4.75,654700.0],["2010-10-26",4.71,4.75,4.5,4.62,889700.0],["2010-10-27",4.57,4.63,4.46,4.49,871300.0],["2010-10-28",4.56,4.68,4.5,4.51,608300.0],["2010-10-29",4.47,4.54,4.42,4.47,561100.0],["2010-11-01",4.47,4.49,4.11,4.12,1492600.0],["2010-11-02",4.19,4.41,4.19,4.37,1193900.0],["2010-11-03",4.39,4.48,4.35,4.48,803500.0],["2010-11-04",4.53,4.6,4.39,4.45,822700.0],["2010-11-05",4.3,4.55,4.3,4.36,792900.0],["2010-11-08",4.35,4.35,4.19,4.2,987600.0],["2010-11-09",4.22,4.25,4.11,4.14,966200.0],["2010-11-10",4.17,4.49,4.09,4.49,1623900.0],["2010-11-11",4.43,4.56,4.34,4.51,1004100.0],["2010-11-12",4.45,4.47,4.26,4.26,1185800.0],["2010-11-15",4.34,4.57,4.3,4.52,1054600.0],["2010-11-16",4.48,4.55,4.35,4.39,1205400.0],["2010-11-17",4.41,4.72,4.41,4.72,1451400.0],["2010-11-18",5.82,6.49,5.6,6.23,15563500.0],["2010-11-19",6.15,6.15,5.53,5.56,4847900.0],["2010-11-22",5.7,5.89,5.56,5.79,2821000.0],["2010-11-23",5.8,5.9,5.67,5.69,1412300.0],["2010-11-24",5.84,6.0,5.7,5.74,1724500.0],["2010-11-26",5.79,5.98,5.78,5.83,854100.0],["2010-11-29",5.83,5.89,5.63,5.71,1598700.0],["2010-11-30",5.7,5.9,5.62,5.79,1830000.0],["2010-12-01",5.9,6.08,5.8,5.97,1670000.0],["2010-12-02",6.0,6.04,5.75,5.91,2242200.0],["2010-12-03",5.84,5.96,5.65,5.9,1411100.0],["2010-12-06",5.87,5.99,5.78,5.87,1105500.0],["2010-12-07",6.02,6.09,5.87,5.93,1703000.0],["2010-12-08",5.98,5.98,5.8,5.82,1061300.0],["2010-12-09",5.86,6.6,5.8,6.51,4216400.0],["2010-12-10",6.47,6.77,6.26,6.64,2431100.0],["2010-12-13",6.7,6.85,6.58,6.81,2043100.0],["2010-12-14",6.85,7.41,6.8,7.21,3293400.0],["2010-12-15",7.16,8.27,7.12,8.21,5779200.0],["2010-12-16",8.03,8.36,7.73,8.21,3238800.0],["2010-12-17",8.2,8.85,8.01,8.78,4167500.0],["2010-12-20",8.78,8.78,8.45,8.71,2037500.0],["2010-12-21",8.71,9.2,8.6,9.08,2371500.0],["2010-12-22",9.07,9.12,8.61,8.67,1585500.0],["2010-12-23",8.75,8.9,8.65,8.72,1023300.0],["2010-12-27",8.68,8.85,8.62,8.78,795000.0],["2010-12-28",8.77,8.89,8.73,8.85,984800.0],["2010-12-29",8.86,8.88,8.66,8.71,620200.0],["2010-12-30",8.67,8.79,8.54,8.59,628100.0],["2010-12-31",8.57,8.62,8.16,8.21,1383800.0],["2011-01-03",8.32,8.77,8.32,8.5,1518000.0],["2011-01-04",8.41,8.52,7.65,7.77,2731600.0],["2011-01-05",7.75,8.06,7.65,7.96,1800000.0],["2011-01-06",8.0,8.27,8.0,8.19,1279800.0],["2011-01-07",8.2,8.25,7.81,8.0,1027200.0],["2011-01-10",8.25,8.25,7.91,7.93,1281000.0],["2011-01-11",7.97,8.0,7.75,7.86,1239300.0],["2011-01-12",7.92,7.95,7.63,7.75,1241500.0],["2011-01-13",7.76,7.78,7.3,7.36,1996100.0],["2011-01-14",7.36,7.7,7.29,7.66,1205300.0],["2011-01-18",7.69,7.75,7.4,7.54,1121900.0],["2011-01-19",7.5,7.54,7.21,7.22,1298600.0],["2011-01-20",7.15,7.5,7.1,7.46,1150900.0],["2011-01-21",7.53,7.7,7.47,7.47,1089900.0],["2011-01-24",7.47,7.93,7.47,7.8,1056800.0],["2011-01-25",7.78,7.99,7.7,7.93,1050100.0],["2011-01-26",7.99,8.88,7.87,8.81,4259200.0],["2011-01-27",8.78,9.25,8.53,9.03,2700400.0],["2011-01-28",8.97,8.97,8.37,8.62,2885200.0],["2011-01-31",8.7,8.83,8.25,8.67,1421400.0],["2011-02-01",8.67,9.46,8.51,9.26,1881300.0],["2011-02-02",9.25,9.82,9.0,9.56,2050700.0],["2011-02-03",9.5,9.84,9.35,9.66,1212600.0],["2011-02-04",9.63,9.85,9.57,9.76,1146800.0],["2011-02-07",9.77,10.12,9.76,9.92,1541200.0],["2011-02-08",9.92,10.0,9.79,9.97,1044500.0],["2011-02-09",9.97,9.99,9.61,9.76,877800.0],["2011-02-10",9.67,9.88,9.4,9.67,1148100.0],["2011-02-11",9.65,9.95,9.57,9.88,1313700.0],["2011-02-14",9.94,10.85,9.82,10.09,4054000.0],["2011-02-15",10.08,10.21,9.78,10.04,1385100.0],["2011-02-16",9.65,10.21,9.46,9.69,3247500.0],["2011-02-17",9.63,10.1,9.57,9.89,1956800.0],["2011-02-18",10.6,10.8,10.23,10.76,7120600.0],["2011-02-22",10.51,10.9,10.31,10.55,3095700.0],["2011-02-23",10.51,12.0,10.4,11.52,7222100.0],["2011-02-24",11.44,11.77,11.26,11.57,2391100.0],["2011-02-25",11.62,11.85,11.48,11.82,1720800.0],["2011-02-28",11.95,12.69,11.85,12.45,3387100.0],["2011-03-01",12.48,12.71,11.68,11.83,1907700.0],["2011-03-02",12.2,12.36,11.52,12.29,1776800.0],["2011-03-03",12.5,12.82,11.76,11.84,2919500.0],["2011-03-04",11.81,11.94,11.53,11.75,1663400.0],["2011-03-07",11.79,11.95,10.94,11.34,3071100.0],["2011-03-08",10.93,11.57,10.81,11.34,2790100.0],["2011-03-09",11.28,11.54,11.03,11.28,1983500.0],["2011-03-10",11.4,11.54,11.06,11.31,6143000.0],["2011-03-11",11.12,11.49,11.1,11.24,1614300.0],["2011-03-14",11.14,11.28,10.99,11.2,1424100.0],["2011-03-15",10.83,11.24,10.82,11.15,1566300.0],["2011-03-16",11.16,11.25,10.9,10.94,3804400.0],["2011-03-17",10.99,11.09,10.88,10.9,1480900.0],["2011-03-18",11.03,11.39,10.87,11.35,4547500.0],["2011-03-21",11.44,11.65,11.38,11.55,1482100.0],["2011-03-22",11.54,11.58,11.06,11.13,1492100.0],["2011-03-23",11.27,11.33,11.03,11.25,1148400.0],["2011-03-24",11.29,11.82,11.24,11.67,1390000.0],["2011-03-25",11.81,11.87,11.53,11.53,868600.0],["2011-03-28",11.56,11.63,11.38,11.43,859300.0],["2011-03-29",11.4,11.83,11.37,11.82,1408300.0],["2011-03-30",11.77,11.88,11.34,11.38,2270200.0],["2011-03-31",11.3,11.36,11.08,11.33,3267300.0],["2011-04-01",11.41,11.56,11.32,11.47,1614500.0],["2011-04-04",11.5,11.5,11.07,11.12,1282100.0],["2011-04-05",11.07,11.5,11.0,11.38,2840800.0],["2011-04-06",11.42,11.42,10.98,11.1,2066500.0],["2011-04-07",11.08,11.15,10.93,11.0,1454400.0],["2011-04-08",11.1,11.25,10.94,11.09,700500.0],["2011-04-11",11.14,11.23,11.02,11.05,1102700.0],["2011-04-12",12.01,12.25,11.28,11.41,4423100.0],["2011-04-13",11.74,11.74,11.15,11.54,1520900.0],["2011-04-14",11.51,11.87,11.31,11.8,1981300.0],["2011-04-15",12.0,12.04,11.87,11.96,1650700.0],["2011-04-18",11.96,11.96,11.57,11.65,994800.0],["2011-04-19",11.59,11.75,11.17,11.29,1189900.0],["2011-04-20",11.39,11.74,11.21,11.65,1167800.0],["2011-04-21",11.75,11.87,11.56,11.78,1080400.0],["2011-04-25",11.81,12.24,11.81,12.08,1236100.0],["2011-04-26",12.14,12.59,12.03,12.35,1500000.0],["2011-04-27",12.4,12.61,11.95,12.37,1611400.0],["2011-04-28",12.37,12.4,12.09,12.36,891800.0],["2011-04-29",12.35,12.44,12.01,12.26,1400000.0],["2011-05-02",12.18,12.29,11.7,11.82,2074300.0],["2011-05-03",11.72,11.94,11.37,11.57,1800000.0],["2011-05-04",11.55,11.66,11.06,11.12,2481700.0],["2011-05-05",11.0,11.0,10.68,10.71,2200000.0],["2011-05-06",10.86,11.01,10.77,10.95,1528300.0],["2011-05-09",10.89,11.1,10.75,11.02,1104900.0],["2011-05-10",11.11,11.16,10.9,10.99,1091100.0],["2011-05-11",10.93,10.94,10.76,10.85,1100000.0],["2011-05-12",10.77,11.05,10.58,10.92,822000.0],["2011-05-13",10.96,11.19,10.82,10.95,1107700.0],["2011-05-16",11.0,11.34,10.95,11.0,1532100.0],["2011-05-17",10.88,11.2,10.81,11.15,920600.0],["2011-05-18",11.2,11.72,11.03,11.66,1669200.0],["2011-05-19",12.01,12.01,11.34,11.69,2071100.0],["2011-05-20",11.64,11.74,11.27,11.34,1135900.0],["2011-05-23",11.12,11.22,10.85,10.94,1000000.0],["2011-05-24",11.15,11.27,10.57,10.59,1416600.0],["2011-05-25",10.55,11.0,10.38,10.95,1283400.0],["2011-05-26",10.88,11.21,10.8,11.17,1005000.0],["2011-05-27",11.25,11.37,11.18,11.32,638000.0],["2011-05-31",11.49,11.63,11.13,11.63,1602300.0],["2011-06-01",11.63,11.68,11.14,11.16,932500.0],["2011-06-02",11.12,11.34,10.85,11.03,937000.0],["2011-06-03",10.81,11.15,10.79,10.89,1216500.0],["2011-06-06",10.28,10.28,8.03,8.69,13835000.0],["2011-06-07",9.02,10.17,8.99,9.76,5886400.0],["2011-06-08",9.71,9.78,9.39,9.49,2319300.0],["2011-06-09",9.5,9.9,9.28,9.4,1271400.0],["2011-06-10",9.35,9.43,8.87,9.12,1894300.0],["2011-06-13",9.11,9.28,8.8,8.87,1291400.0],["2011-06-14",8.98,9.37,8.96,9.27,1537200.0],["2011-06-15",9.12,9.42,9.01,9.23,1512100.0],["2011-06-16",9.22,9.48,9.13,9.32,1317900.0],["2011-06-17",9.44,9.61,9.26,9.35,2879200.0],["2011-06-20",9.22,9.34,9.11,9.15,1581300.0],["2011-06-21",9.25,9.42,9.11,9.23,1319300.0],["2011-06-22",9.14,9.2,8.95,8.96,807900.0],["2011-06-23",8.86,8.93,8.65,8.9,1248300.0],["2011-06-24",8.9,8.9,8.66,8.74,2779500.0],["2011-06-27",8.87,9.05,8.75,9.0,1099500.0],["2011-06-28",9.04,9.09,8.99,9.09,871500.0],["2011-06-29",9.09,9.24,8.94,9.15,488200.0],["2011-06-30",9.16,9.24,8.95,8.96,648200.0],["2011-07-01",9.01,9.22,8.91,9.17,766200.0],["2011-07-05",9.15,9.23,9.06,9.11,520500.0],["2011-07-06",9.08,9.2,9.02,9.2,700000.0],["2011-07-07",9.19,9.24,9.05,9.22,1016800.0],["2011-07-08",9.08,9.19,8.93,9.12,521800.0],["2011-07-11",9.0,9.11,8.63,8.67,1100600.0],["2011-07-12",8.59,9.0,8.51,8.84,1281700.0],["2011-07-13",8.91,9.12,8.8,8.87,923000.0],["2011-07-14",8.9,8.93,8.68,8.71,694400.0],["2011-07-15",8.73,8.96,8.65,8.89,1013500.0],["2011-07-18",8.83,8.95,8.41,8.55,850100.0],["2011-07-19",8.6,8.88,8.57,8.83,485100.0],["2011-07-20",8.8,8.82,8.47,8.55,494800.0],["2011-07-21",8.63,8.77,8.5,8.7,550200.0],["2011-07-22",8.75,8.75,8.57,8.68,343100.0],["2011-07-25",8.52,8.56,8.07,8.07,937600.0],["2011-07-26",8.02,8.12,7.68,7.89,1039000.0],["2011-07-27",7.8,7.86,7.13,7.6,1802000.0],["2011-07-28",7.59,8.09,7.54,7.75,1217300.0],["2011-07-29",7.68,8.0,7.52,7.7,1344500.0],["2011-08-01",7.97,8.1,7.76,7.89,1427600.0],["2011-08-02",7.86,8.12,7.61,7.62,1306500.0],["2011-08-03",7.66,7.76,7.27,7.66,756200.0],["2011-08-04",7.55,7.55,6.81,6.81,1909400.0],["2011-08-05",7.0,7.08,6.12,6.74,2111700.0],["2011-08-08",6.22,6.38,5.93,5.96,2177200.0],["2011-08-09",6.16,7.03,5.71,7.03,2934700.0],["2011-08-10",6.8,6.94,6.31,6.58,1593700.0],["2011-08-11",6.69,6.89,6.35,6.72,1437000.0],["2011-08-12",6.88,6.97,6.61,6.8,1077300.0],["2011-08-15",6.91,7.14,6.85,7.13,840100.0],["2011-08-16",7.0,7.06,6.65,6.82,1208200.0],["2011-08-17",6.86,7.0,6.55,6.67,723600.0],["2011-08-18",6.58,6.78,6.1,6.18,1657500.0],["2011-08-19",6.05,6.33,5.9,6.15,1380700.0],["2011-08-22",6.36,6.43,5.78,5.81,1362400.0],["2011-08-23",5.86,6.27,5.75,6.27,991500.0],["2011-08-24",6.26,6.43,6.05,6.28,805500.0],["2011-08-25",6.4,6.4,6.01,6.02,913200.0],["2011-08-26",5.97,6.45,5.86,6.44,840000.0],["2011-08-29",6.54,7.1,6.53,7.09,1522600.0],["2011-08-30",7.04,7.56,6.96,7.43,2119900.0],["2011-08-31",7.51,7.87,7.33,7.48,1366600.0],["2011-09-01",7.53,7.71,7.1,7.16,751000.0],["2011-09-02",6.94,7.17,6.67,6.81,1037200.0],["2011-09-06",6.51,6.78,6.44,6.77,712000.0],["2011-09-07",6.91,7.41,6.81,7.4,1135500.0],["2011-09-08",7.3,7.52,7.05,7.21,1047100.0],["2011-09-09",7.1,7.27,6.88,7.01,1065100.0],["2011-09-12",6.84,7.14,6.77,7.02,731300.0],["2011-09-13",7.07,7.4,7.0,7.34,985600.0],["2011-09-14",7.41,7.74,7.27,7.28,1444500.0],["2011-09-15",7.39,7.4,6.97,7.06,1678600.0],["2011-09-16",7.14,7.22,6.32,6.91,2629800.0],["2011-09-19",6.75,7.09,6.7,6.91,924900.0],["2011-09-20",6.99,7.02,6.36,6.44,2036100.0],["2011-09-21",6.41,6.5,6.0,6.03,1767700.0],["2011-09-22",5.96,6.43,5.79,6.15,2078200.0],["2011-09-23",6.15,6.27,6.05,6.19,1094300.0],["2011-09-26",6.24,6.33,5.79,6.04,1463800.0],["2011-09-27",6.09,6.33,5.97,5.99,1800400.0],["2011-09-28",6.03,6.18,5.47,5.5,1538700.0],["2011-09-29",5.7,5.84,5.5,5.67,1145500.0],["2011-09-30",5.52,5.71,5.45,5.46,908500.0],["2011-10-03",5.47,5.55,4.89,4.89,1343000.0],["2011-10-04",4.82,5.51,4.82,5.48,1493800.0],["2011-10-05",5.47,5.69,5.27,5.66,995000.0],["2011-10-06",5.63,5.97,5.42,5.96,1112800.0],["2011-10-07",5.89,5.89,5.56,5.58,1081300.0],["2011-10-10",5.73,5.94,5.67,5.85,658900.0],["2011-10-11",5.76,5.84,5.56,5.63,675100.0],["2011-10-12",5.7,5.77,5.55,5.67,1018600.0],["2011-10-13",5.6,5.69,5.43,5.63,481400.0],["2011-10-14",5.72,6.01,5.64,5.96,813600.0],["2011-10-17",5.88,6.05,5.51,5.55,1057800.0],["2011-10-18",5.57,5.93,5.38,5.87,800500.0],["2011-10-19",5.87,5.87,5.55,5.57,647300.0],["2011-10-20",5.56,5.6,5.29,5.47,556700.0],["2011-10-21",5.63,6.0,5.63,5.99,844800.0],["2011-10-24",7.15,7.53,6.86,7.44,5868500.0],["2011-10-25",7.33,7.63,7.13,7.28,1911300.0],["2011-10-26",7.43,7.5,6.82,7.32,1537100.0],["2011-10-27",7.69,7.83,7.25,7.81,2301400.0],["2011-10-28",7.73,7.84,7.43,7.6,1672900.0],["2011-10-31",7.45,8.25,7.45,7.73,3552900.0],["2011-11-01",4.8,4.95,4.53,4.62,12343000.0],["2011-11-02",4.85,4.86,4.31,4.36,6135300.0],["2011-11-03",4.46,4.62,4.34,4.53,3175400.0],["2011-11-04",4.44,4.49,4.15,4.26,4292900.0],["2011-11-07",4.29,4.3,4.02,4.17,4299100.0],["2011-11-08",4.24,4.32,4.17,4.26,2846900.0],["2011-11-09",4.2,4.44,4.17,4.26,2278500.0],["2011-11-10",4.37,4.46,4.21,4.26,1865300.0],["2011-11-11",4.37,4.46,4.32,4.41,1182700.0],["2011-11-14",4.44,4.44,4.17,4.26,1766700.0],["2011-11-15",4.24,4.3,4.16,4.27,1119500.0],["2011-11-16",4.19,4.35,4.16,4.16,1719400.0],["2011-11-17",4.15,4.35,4.13,4.15,1465500.0],["2011-11-18",4.2,4.23,4.06,4.08,915600.0],["2011-11-21",4.05,4.17,4.0,4.14,1273800.0],["2011-11-22",4.15,4.29,4.11,4.13,805600.0],["2011-11-23",4.08,4.1,4.0,4.0,857900.0],["2011-11-25",4.0,4.05,3.94,3.95,441700.0],["2011-11-28",4.1,4.17,4.02,4.13,1662900.0],["2011-11-29",4.15,4.2,4.04,4.14,2119100.0],["2011-11-30",4.37,4.64,4.32,4.61,2267400.0],["2011-12-01",4.52,4.65,4.44,4.54,1184500.0],["2011-12-02",4.37,4.42,4.15,4.21,2124100.0],["2011-12-05",4.25,4.28,4.07,4.15,1415000.0],["2011-12-06",4.14,4.22,4.07,4.21,1165100.0],["2011-12-07",4.14,4.28,4.11,4.28,1084700.0],["2011-12-08",4.3,4.35,4.22,4.25,1621400.0],["2011-12-09",4.26,4.48,4.24,4.45,1341800.0],["2011-12-12",4.38,4.42,4.28,4.37,1473000.0],["2011-12-13",4.43,4.43,4.18,4.19,1055800.0],["2011-12-14",4.13,4.22,4.05,4.06,1164000.0],["2011-12-15",4.15,4.18,4.1,4.12,863300.0],["2011-12-16",4.15,4.35,4.11,4.18,2742100.0],["2011-12-19",4.22,4.33,4.17,4.26,1617900.0],["2011-12-20",4.34,4.4,4.28,4.37,1738100.0],["2011-12-21",4.38,4.66,4.38,4.55,1747000.0],["2011-12-22",4.59,4.76,4.45,4.76,1398000.0],["2011-12-23",4.76,4.76,4.62,4.64,638000.0],["2011-12-27",4.6,5.12,4.57,4.96,2169200.0],["2011-12-28",4.97,5.0,4.7,4.8,1424300.0],["2011-12-29",4.82,4.87,4.7,4.75,1624000.0],["2011-12-30",4.72,4.84,4.7,4.74,995900.0],["2012-01-03",4.86,4.94,4.6,4.66,960400.0],["2012-01-04",4.62,4.69,4.47,4.49,843900.0],["2012-01-05",4.49,4.73,4.49,4.65,1761000.0],["2012-01-06",4.65,4.85,4.62,4.79,1008800.0],["2012-01-09",4.8,4.88,4.74,4.81,872100.0],["2012-01-10",4.89,4.9,4.75,4.87,754500.0],["2012-01-11",4.85,5.14,4.82,5.13,1518900.0],["2012-01-12",5.18,5.18,4.9,5.0,1379900.0],["2012-01-13",4.92,5.04,4.88,4.96,1035700.0],["2012-01-17",4.95,5.07,4.9,4.95,1136000.0],["2012-01-18",4.95,5.03,4.76,4.99,1474700.0],["2012-01-19",5.0,5.01,4.91,4.96,477800.0],["2012-01-20",4.96,5.27,4.9,5.0,3749100.0],["2012-01-23",5.06,5.08,4.81,4.87,1139700.0],["2012-01-24",4.84,4.95,4.75,4.91,770700.0],["2012-01-25",4.98,5.02,4.87,4.98,1098300.0],["2012-01-26",5.02,5.42,5.02,5.4,2192200.0],["2012-01-27",5.49,5.93,5.36,5.62,2733500.0],["2012-01-30",5.6,5.7,5.24,5.3,1687200.0],["2012-01-31",5.34,5.39,5.15,5.32,1529200.0],["2012-02-01",5.36,5.66,5.31,5.64,2004100.0],["2012-02-02",5.7,6.01,5.65,6.0,2322100.0],["2012-02-03",6.31,6.57,6.1,6.31,3786800.0],["2012-02-06",6.34,6.5,6.2,6.47,1948200.0],["2012-02-07",6.48,6.53,6.36,6.42,1926100.0],["2012-02-08",6.41,6.48,6.06,6.14,2223700.0],["2012-02-09",6.22,6.25,5.63,5.67,2665500.0],["2012-02-10",5.66,6.27,5.6,6.14,10419300.0],["2012-02-13",6.27,6.29,6.02,6.14,2871100.0],["2012-02-14",6.23,6.24,5.83,5.95,2157900.0],["2012-02-15",5.98,5.98,5.77,5.8,1287100.0],["2012-02-16",5.83,5.99,5.75,5.92,1162100.0],["2012-02-17",5.96,5.99,5.75,5.78,1016700.0],["2012-02-21",5.81,5.88,5.55,5.62,1743200.0],["2012-02-22",5.59,5.65,5.45,5.55,1777600.0],["2012-02-23",5.56,5.79,5.54,5.76,1399700.0],["2012-02-24",5.79,5.84,5.63,5.77,1239400.0],["2012-02-27",5.82,6.08,5.7,5.99,2947400.0],["2012-02-28",6.02,6.06,5.77,5.9,3385800.0],["2012-02-29",5.92,5.99,5.63,5.68,3695500.0],["2012-03-01",5.68,5.81,5.62,5.64,1457500.0],["2012-03-02",5.63,5.74,5.57,5.6,1824900.0],["2012-03-05",5.59,5.64,5.21,5.39,1698300.0],["2012-03-06",5.33,5.39,5.08,5.2,1314100.0],["2012-03-07",5.26,5.36,5.15,5.25,1030700.0],["2012-03-08",5.28,5.58,5.26,5.48,1185100.0],["2012-03-09",5.47,5.54,5.23,5.26,1437800.0],["2012-03-12",5.28,5.31,5.16,5.26,1002300.0],["2012-03-13",5.32,5.33,5.12,5.31,1017600.0],["2012-03-14",5.31,5.36,5.24,5.31,647000.0],["2012-03-15",5.42,5.47,5.28,5.46,1349500.0],["2012-03-16",5.47,5.68,5.43,5.64,2861300.0],["2012-03-19",5.65,5.79,5.56,5.7,1432400.0],["2012-03-20",5.67,5.67,5.4,5.42,1307800.0],["2012-03-21",5.42,5.66,5.41,5.65,1514700.0],["2012-03-22",5.62,5.65,5.46,5.49,1402400.0],["2012-03-23",5.49,5.57,5.43,5.54,1014700.0],["2012-03-26",5.6,5.88,5.55,5.86,1315000.0],["2012-03-27",5.89,5.9,5.68,5.69,1211200.0],["2012-03-28",5.69,5.79,5.36,5.56,2205800.0],["2012-03-29",5.49,5.53,5.22,5.23,2059100.0],["2012-03-30",5.32,5.32,5.15,5.18,2324700.0],["2012-04-02",5.19,5.26,5.12,5.21,2040900.0],["2012-04-03",5.18,5.25,5.0,5.03,1698800.0],["2012-04-04",5.01,5.02,4.88,4.96,2377200.0],["2012-04-05",4.93,5.16,4.93,5.08,1716700.0],["2012-04-09",4.95,5.0,4.83,4.97,1780600.0],["2012-04-10",4.99,5.04,4.81,4.82,1944800.0],["2012-04-11",4.9,5.02,4.85,5.02,1581300.0],["2012-04-12",5.02,5.15,4.97,4.98,4398200.0],["2012-04-13",4.98,4.99,4.76,4.77,1063000.0],["2012-04-16",4.81,4.89,4.61,4.67,1405000.0],["2012-04-17",4.73,4.84,4.69,4.75,1111600.0],["2012-04-18",4.7,4.76,4.62,4.63,1135200.0],["2012-04-19",4.66,4.83,4.66,4.68,3291600.0],["2012-04-20",4.88,4.94,4.76,4.83,2376300.0],["2012-04-23",4.72,4.82,4.66,4.8,2091500.0],["2012-04-24",4.82,4.89,4.77,4.78,1557300.0],["2012-04-25",4.85,4.88,4.78,4.85,1497800.0],["2012-04-26",4.82,4.86,4.79,4.81,925500.0],["2012-04-27",4.75,4.83,4.67,4.8,1330100.0],["2012-04-30",4.79,4.85,4.75,4.8,1680900.0],["2012-05-01",4.8,4.88,4.72,4.72,2442000.0],["2012-05-02",4.74,4.79,4.69,4.7,1102800.0],["2012-05-03",4.72,4.89,4.55,4.58,1829800.0],["2012-05-04",4.51,4.63,4.37,4.52,2338900.0],["2012-05-07",4.49,4.7,4.45,4.58,1145800.0],["2012-05-08",4.56,4.86,4.55,4.84,2059700.0],["2012-05-09",4.77,5.14,4.77,5.11,2571900.0],["2012-05-10",5.13,5.2,5.06,5.12,1232100.0],["2012-05-11",5.08,5.26,5.04,5.1,1906100.0],["2012-05-14",5.01,5.15,5.0,5.06,989600.0],["2012-05-15",5.05,5.09,4.98,4.99,938900.0],["2012-05-16",5.05,5.1,4.91,4.92,957600.0],["2012-05-17",4.91,4.97,4.67,4.69,1629800.0],["2012-05-18",4.66,4.75,4.58,4.61,2012200.0],["2012-05-21",4.62,4.84,4.62,4.83,1117400.0],["2012-05-22",4.84,4.9,4.57,4.62,1461200.0],["2012-05-23",4.59,4.67,4.46,4.57,1523700.0],["2012-05-24",4.54,4.62,4.5,4.58,806000.0],["2012-05-25",4.57,4.7,4.57,4.61,1123800.0],["2012-05-29",4.62,4.69,4.48,4.62,1421900.0],["2012-05-30",4.66,4.82,4.58,4.59,2284100.0],["2012-05-31",4.58,4.66,4.39,4.63,2441600.0],["2012-06-01",4.51,4.59,4.4,4.48,1212100.0],["2012-06-04",4.59,4.68,4.38,4.5,2445700.0],["2012-06-05",4.53,4.8,4.49,4.77,1768800.0],["2012-06-06",4.83,4.97,4.8,4.86,1436400.0],["2012-06-07",4.93,4.99,4.79,4.8,1591300.0],["2012-06-08",4.78,5.0,4.71,5.0,1210100.0],["2012-06-11",5.05,5.05,4.61,4.62,1859600.0],["2012-06-12",4.64,4.81,4.6,4.8,941000.0],["2012-06-13",4.78,5.18,4.78,5.1,2952100.0],["2012-06-14",5.1,5.22,5.03,5.2,2057100.0],["2012-06-15",5.23,5.25,5.09,5.16,1509400.0],["2012-06-18",5.1,5.19,5.05,5.13,1030100.0],["2012-06-19",5.14,5.23,5.08,5.11,1099700.0],["2012-06-20",5.09,5.28,5.03,5.21,1104900.0],["2012-06-21",5.23,5.32,5.11,5.2,1412800.0],["2012-06-22",5.25,5.31,5.2,5.3,1235900.0],["2012-06-25",5.25,5.29,5.11,5.2,918500.0],["2012-06-26",5.21,5.3,5.2,5.26,885000.0],["2012-06-27",5.28,5.54,5.23,5.54,1766100.0],["2012-06-28",5.47,5.52,5.33,5.46,2903600.0],["2012-06-29",5.54,5.59,5.46,5.53,1138800.0],["2012-07-02",5.56,6.02,5.51,6.02,1957800.0],["2012-07-03",6.04,6.05,5.83,5.89,1324500.0],["2012-07-05",5.89,6.07,5.88,5.91,1754700.0],["2012-07-06",5.88,5.92,5.72,5.83,1376400.0],["2012-07-09",5.83,5.94,5.78,5.8,1148100.0],["2012-07-10",5.88,5.91,5.73,5.76,1027400.0],["2012-07-11",5.73,5.87,5.66,5.82,1360700.0],["2012-07-12",5.74,5.96,5.65,5.93,1397700.0],["2012-07-13",5.92,6.05,5.9,5.99,1320900.0],["2012-07-16",5.93,6.07,5.9,6.01,1252300.0],["2012-07-17",6.04,6.12,5.95,6.05,1224400.0],["2012-07-18",6.07,6.37,6.02,6.2,1719100.0],["2012-07-19",6.25,6.27,6.12,6.19,1287600.0],["2012-07-20",6.12,6.22,6.05,6.17,1130000.0],["2012-07-23",6.04,6.15,5.9,6.11,1774800.0],["2012-07-24",6.16,6.17,5.86,5.89,1547500.0],["2012-07-25",5.96,6.06,5.9,5.99,1029400.0],["2012-07-26",6.09,6.2,6.02,6.17,1262800.0],["2012-07-27",6.19,6.44,6.18,6.4,1794700.0],["2012-07-30",6.78,6.95,6.4,6.45,3283800.0],["2012-07-31",6.44,6.48,6.23,6.25,2383400.0],["2012-08-01",6.3,6.3,6.02,6.03,3160800.0],["2012-08-02",6.04,6.05,5.77,5.92,2127100.0],["2012-08-03",5.9,5.99,5.57,5.58,2934800.0],["2012-08-06",4.99,5.2,4.84,4.85,7919200.0],["2012-08-07",4.85,4.89,4.57,4.58,5523100.0],["2012-08-08",4.62,4.64,4.27,4.28,9940700.0],["2012-08-09",4.34,4.57,4.3,4.34,55134400.0],["2012-08-10",4.39,4.54,4.34,4.46,11615700.0],["2012-08-13",4.46,4.55,4.42,4.47,5290000.0],["2012-08-14",4.46,4.46,4.33,4.4,5331500.0],["2012-08-15",4.38,4.47,4.37,4.44,1640600.0],["2012-08-16",4.45,4.48,4.28,4.39,4399400.0],["2012-08-17",4.4,4.41,4.31,4.38,2324400.0],["2012-08-20",4.36,4.37,4.19,4.3,2572600.0],["2012-08-21",4.33,4.41,4.25,4.3,2259400.0],["2012-08-22",4.31,4.4,4.3,4.34,1724600.0],["2012-08-23",4.35,4.38,4.25,4.29,1680800.0],["2012-08-24",4.29,4.32,4.25,4.3,1218100.0],["2012-08-27",4.31,4.35,4.25,4.31,1331500.0],["2012-08-28",4.33,4.4,4.28,4.39,1866000.0],["2012-08-29",4.41,4.6,4.41,4.59,4297400.0],["2012-08-30",4.65,4.73,4.26,4.33,6297200.0],["2012-08-31",4.38,4.45,4.27,4.43,7062000.0],["2012-09-04",4.46,4.71,4.45,4.67,4719100.0],["2012-09-05",4.7,4.83,4.67,4.75,8087300.0],["2012-09-06",4.8,5.0,4.76,4.94,4526300.0],["2012-09-07",4.97,5.12,4.92,5.08,3501800.0],["2012-09-10",5.05,5.07,4.79,4.94,2272100.0],["2012-09-11",4.93,5.1,4.9,5.03,1616800.0],["2012-09-12",5.03,5.32,4.95,5.11,4495100.0],["2012-09-13",5.14,5.3,5.05,5.14,2634900.0],["2012-09-14",5.2,5.32,5.12,5.24,2497000.0],["2012-09-17",5.25,5.44,5.21,5.42,4826800.0],["2012-09-18",5.4,5.54,5.31,5.34,2299000.0],["2012-09-19",5.34,5.4,5.29,5.35,2285800.0],["2012-09-20",5.31,5.38,5.23,5.35,2115100.0],["2012-09-21",5.4,5.56,5.36,5.56,6625500.0],["2012-09-24",5.53,5.55,5.31,5.44,2422200.0],["2012-09-25",5.45,5.49,4.87,4.98,4412000.0],["2012-09-26",5.02,5.03,4.51,4.59,5774700.0],["2012-09-27",4.6,5.08,4.44,4.91,5189000.0],["2012-09-28",4.85,5.04,4.81,4.83,3105900.0],["2012-10-01",4.9,5.09,4.71,4.75,2863900.0],["2012-10-02",4.77,4.83,4.7,4.82,1403400.0],["2012-10-03",4.83,4.84,4.7,4.76,1465800.0],["2012-10-04",4.77,4.81,4.7,4.8,1396700.0],["2012-10-05",4.82,5.06,4.81,4.98,1785700.0],["2012-10-08",4.95,5.01,4.86,4.87,1140600.0],["2012-10-09",4.86,4.87,4.65,4.77,2086300.0],["2012-10-10",4.76,4.77,4.6,4.72,4182200.0],["2012-10-11",4.75,4.82,4.65,4.81,2838700.0],["2012-10-12",4.8,4.85,4.7,4.75,1313200.0],["2012-10-15",4.76,4.89,4.75,4.84,1206200.0],["2012-10-16",4.86,4.94,4.81,4.86,1464100.0],["2012-10-17",4.9,5.05,4.85,4.95,2259700.0],["2012-10-18",4.98,5.09,4.9,4.94,2012800.0],["2012-10-19",4.92,4.93,4.6,4.72,3556700.0],["2012-10-22",4.69,4.73,4.54,4.73,2141400.0],["2012-10-23",4.67,4.93,4.55,4.8,1604700.0],["2012-10-24",4.82,4.92,4.68,4.75,1304500.0],["2012-10-25",4.78,4.87,4.72,4.86,1250400.0],["2012-10-26",4.87,4.92,4.79,4.81,1151900.0],["2012-10-31",4.81,4.85,4.56,4.74,2309600.0],["2012-11-01",4.77,4.97,4.72,4.81,1935900.0],["2012-11-02",4.82,4.82,4.66,4.7,1852700.0],["2012-11-05",4.7,4.8,4.6,4.78,1408800.0],["2012-11-06",4.79,4.9,4.71,4.88,1235900.0],["2012-11-07",4.82,4.83,4.65,4.71,3202000.0],["2012-11-08",4.7,4.8,4.54,4.58,4957200.0],["2012-11-09",4.56,4.9,4.55,4.88,3630400.0],["2012-11-12",4.9,5.03,4.78,4.96,2439100.0],["2012-11-13",4.95,5.01,4.88,4.91,1564900.0],["2012-11-14",4.97,5.05,4.86,5.01,2267700.0],["2012-11-15",5.0,5.0,4.7,4.71,2235300.0],["2012-11-16",4.69,4.77,4.56,4.73,2834400.0],["2012-11-19",4.78,4.95,4.72,4.82,1821000.0],["2012-11-20",4.83,4.94,4.8,4.91,2185600.0],["2012-11-21",4.9,5.24,4.85,5.24,2654900.0],["2012-11-23",5.27,5.38,5.12,5.27,1722600.0],["2012-11-26",5.27,5.38,5.19,5.2,2467700.0],["2012-11-27",5.27,5.39,5.2,5.32,3649300.0],["2012-11-28",5.36,5.38,5.12,5.28,3492500.0],["2012-11-29",5.3,5.3,5.09,5.24,3691300.0],["2012-11-30",5.11,5.12,4.72,4.88,8721300.0],["2012-12-03",4.93,4.95,4.55,4.56,5872900.0],["2012-12-04",4.55,4.65,4.42,4.54,5201200.0],["2012-12-05",4.54,4.56,4.3,4.36,4646700.0],["2012-12-06",4.36,4.45,4.29,4.33,2293300.0],["2012-12-07",4.31,4.54,4.3,4.37,1830300.0],["2012-12-10",4.37,4.48,4.36,4.42,1605100.0],["2012-12-11",4.54,4.75,4.46,4.74,2409400.0],["2012-12-12",4.77,4.93,4.68,4.89,3727800.0],["2012-12-13",4.91,5.12,4.9,5.0,3331600.0],["2012-12-14",4.94,5.0,4.6,4.71,2592900.0],["2012-12-17",4.72,4.74,4.55,4.6,1943000.0],["2012-12-18",4.63,4.86,4.58,4.82,2661000.0],["2012-12-19",4.83,4.85,4.65,4.67,1567200.0],["2012-12-20",4.87,4.87,4.61,4.69,1534500.0],["2012-12-21",4.73,4.73,4.5,4.59,3261200.0],["2012-12-24",4.55,4.59,4.5,4.58,1166300.0],["2012-12-26",4.58,4.64,4.5,4.59,1215400.0],["2012-12-27",4.57,4.63,4.44,4.55,2003600.0],["2012-12-28",4.5,4.58,4.49,4.51,1524900.0],["2012-12-31",4.5,4.58,4.45,4.57,1666900.0],["2013-01-02",4.7,4.84,4.58,4.83,2653900.0],["2013-01-03",4.83,4.94,4.73,4.8,1383600.0],["2013-01-04",4.87,4.94,4.81,4.83,1032000.0],["2013-01-07",4.82,4.9,4.77,4.82,957100.0],["2013-01-08",4.83,4.89,4.78,4.86,1044000.0],["2013-01-09",4.88,5.06,4.83,5.03,2344800.0],["2013-01-10",5.06,5.06,4.86,4.86,1475900.0],["2013-01-11",4.89,4.92,4.79,4.82,1545100.0],["2013-01-14",4.81,4.85,4.63,4.66,4313400.0],["2013-01-15",4.65,4.74,4.61,4.72,1238000.0],["2013-01-16",4.7,4.72,4.62,4.64,1007200.0],["2013-01-17",4.65,4.7,4.58,4.63,1695300.0],["2013-01-18",4.66,4.73,4.58,4.63,1173800.0],["2013-01-22",4.62,4.69,4.59,4.65,926400.0],["2013-01-23",4.66,4.7,4.61,4.62,1021200.0],["2013-01-24",4.61,4.73,4.57,4.59,1534300.0],["2013-01-25",4.63,4.78,4.58,4.78,1776100.0],["2013-01-28",4.8,4.85,4.72,4.76,1592500.0],["2013-01-29",4.78,4.8,4.69,4.79,1149600.0],["2013-01-30",4.77,4.8,4.69,4.74,1908900.0],["2013-01-31",4.71,4.77,4.66,4.66,1115600.0],["2013-02-01",4.69,4.82,4.66,4.77,1572700.0],["2013-02-04",4.75,4.78,4.66,4.73,1615600.0],["2013-02-05",4.74,4.82,4.71,4.79,901400.0],["2013-02-06",4.76,4.81,4.66,4.7,1175900.0],["2013-02-07",4.7,4.74,4.62,4.7,1056500.0],["2013-02-08",4.7,4.75,4.67,4.74,858000.0],["2013-02-11",4.75,4.84,4.7,4.77,1062900.0],["2013-02-12",4.79,4.83,4.67,4.69,1046800.0],["2013-02-13",4.68,4.75,4.65,4.75,860000.0],["2013-02-14",4.72,4.76,4.7,4.71,787400.0],["2013-02-15",4.75,4.75,4.67,4.71,936200.0],["2013-02-19",4.74,4.81,4.69,4.8,2005800.0],["2013-02-20",4.82,4.84,4.72,4.72,1904300.0],["2013-02-21",4.71,4.71,4.62,4.65,1748900.0],["2013-02-22",4.56,4.56,4.4,4.41,3506800.0],["2013-02-25",4.42,4.58,4.35,4.48,2076000.0],["2013-02-26",4.5,4.53,4.32,4.46,1420400.0],["2013-02-27",4.39,4.46,4.38,4.41,1328300.0],["2013-02-28",4.4,4.6,4.37,4.56,1085100.0],["2013-03-01",4.55,4.57,4.48,4.54,818100.0],["2013-03-04",4.51,4.61,4.47,4.54,1280200.0],["2013-03-05",4.59,4.78,4.57,4.77,1752400.0],["2013-03-06",4.8,4.81,4.68,4.73,683000.0],["2013-03-07",4.72,4.77,4.69,4.72,731800.0],["2013-03-08",4.78,4.84,4.74,4.8,1172600.0],["2013-03-11",4.79,4.81,4.68,4.7,809100.0],["2013-03-12",4.7,4.77,4.63,4.74,716800.0],["2013-03-13",4.73,4.79,4.67,4.74,719300.0],["2013-03-14",4.77,4.77,4.66,4.75,881700.0],["2013-03-15",4.75,4.75,4.6,4.61,3577200.0],["2013-03-18",4.57,4.69,4.54,4.68,1103800.0],["2013-03-19",4.68,4.68,4.59,4.64,939600.0],["2013-03-20",4.67,4.68,4.61,4.63,414100.0],["2013-03-21",4.61,4.64,4.55,4.56,820900.0],["2013-03-22",4.56,4.65,4.51,4.65,782700.0],["2013-03-25",4.66,4.67,4.55,4.64,749500.0],["2013-03-26",4.66,4.66,4.45,4.55,943800.0],["2013-03-27",4.5,4.61,4.41,4.59,958000.0],["2013-03-28",4.62,4.68,4.5,4.62,933000.0],["2013-04-01",4.6,4.62,4.5,4.56,1156900.0],["2013-04-02",4.59,4.65,4.52,4.53,740600.0],["2013-04-03",4.53,4.6,4.39,4.44,1481400.0],["2013-04-04",4.46,4.47,4.35,4.4,741100.0],["2013-04-05",4.35,4.43,4.33,4.42,1019600.0],["2013-04-08",4.46,4.65,4.36,4.62,1093300.0],["2013-04-09",4.65,4.65,4.49,4.51,836700.0],["2013-04-10",4.53,4.8,4.52,4.8,1542300.0],["2013-04-11",4.8,4.97,4.78,4.93,1718400.0],["2013-04-12",4.91,5.04,4.89,5.02,1870200.0],["2013-04-15",4.96,5.04,4.82,4.84,1763500.0],["2013-04-16",4.9,5.04,4.82,5.02,1301100.0],["2013-04-17",4.98,5.0,4.76,4.84,1597600.0],["2013-04-18",4.85,4.88,4.65,4.74,1276600.0],["2013-04-19",4.73,4.85,4.71,4.84,745900.0],["2013-04-22",4.86,5.08,4.84,5.04,2096600.0],["2013-04-23",5.05,5.23,5.04,5.21,2936700.0],["2013-04-24",5.19,5.21,5.01,5.16,1780800.0],["2013-04-25",5.2,5.25,5.14,5.24,1142600.0],["2013-04-26",5.2,5.26,5.11,5.22,1270300.0],["2013-04-29",5.27,5.27,5.14,5.19,2033400.0],["2013-04-30",5.21,5.3,5.15,5.19,2268400.0],["2013-05-01",5.18,5.19,4.73,4.74,1931900.0],["2013-05-02",4.76,4.85,4.62,4.69,2424600.0],["2013-05-03",4.78,4.85,4.69,4.69,957200.0],["2013-05-06",4.68,4.7,4.6,4.64,616300.0],["2013-05-07",4.64,4.66,4.58,4.59,1067200.0],["2013-05-08",4.67,4.94,4.65,4.93,1430900.0],["2013-05-09",4.94,4.97,4.81,4.82,709100.0],["2013-05-10",4.84,4.95,4.83,4.85,1201100.0],["2013-05-13",4.85,4.86,4.78,4.85,1856000.0],["2013-05-14",4.87,4.92,4.8,4.86,3427000.0],["2013-05-15",4.86,4.87,4.7,4.7,2232200.0],["2013-05-16",4.67,4.74,4.51,4.55,1866200.0],["2013-05-17",4.57,4.61,4.53,4.55,1370400.0],["2013-05-20",4.55,4.65,4.46,4.49,1679400.0],["2013-05-21",4.5,4.63,4.5,4.61,922200.0],["2013-05-22",4.63,4.76,4.51,4.58,1293200.0],["2013-05-23",4.53,4.78,4.51,4.77,1167100.0],["2013-05-24",4.77,4.8,4.67,4.74,773600.0],["2013-05-28",4.7,4.83,4.68,4.77,1166900.0],["2013-05-29",4.71,4.82,4.68,4.71,927300.0],["2013-05-30",4.72,4.82,4.69,4.82,773200.0],["2013-05-31",4.78,4.98,4.74,4.84,2029200.0],["2013-06-03",4.92,4.93,4.52,4.8,2046500.0],["2013-06-04",4.79,4.83,4.61,4.67,1202700.0],["2013-06-05",4.65,4.7,4.56,4.59,1957700.0],["2013-06-06",4.58,4.76,4.56,4.76,1403400.0],["2013-06-07",4.79,4.81,4.74,4.79,1005400.0],["2013-06-10",4.8,4.81,4.69,4.8,615700.0],["2013-06-11",4.74,4.84,4.65,4.77,753800.0],["2013-06-12",4.83,4.83,4.61,4.62,1016800.0],["2013-06-13",4.61,4.71,4.58,4.67,1670100.0],["2013-06-14",4.65,4.76,4.65,4.7,762400.0],["2013-06-17",4.73,4.75,4.59,4.67,1137000.0],["2013-06-18",4.68,4.82,4.61,4.82,1902100.0],["2013-06-19",4.8,4.84,4.71,4.72,1047200.0],["2013-06-20",4.7,4.71,4.52,4.56,2364100.0],["2013-06-21",4.59,4.62,4.5,4.51,4275600.0],["2013-06-24",4.5,4.57,4.36,4.45,1736400.0],["2013-06-25",4.51,4.53,4.39,4.46,1167000.0],["2013-06-26",4.5,4.53,4.41,4.42,1069500.0],["2013-06-27",4.52,4.53,4.44,4.47,933500.0],["2013-06-28",4.47,4.6,4.43,4.54,1370800.0],["2013-07-01",4.62,4.75,4.58,4.66,1386100.0],["2013-07-02",4.65,4.72,4.63,4.71,962700.0],["2013-07-03",4.7,4.74,4.65,4.66,437600.0],["2013-07-05",4.75,4.89,4.71,4.88,2249100.0],["2013-07-08",4.89,4.9,4.79,4.84,970000.0],["2013-07-09",4.86,4.89,4.74,4.78,717000.0],["2013-07-10",4.76,4.85,4.75,4.82,667300.0],["2013-07-11",4.88,4.91,4.83,4.88,1855800.0],["2013-07-12",4.9,4.98,4.86,4.91,1693400.0],["2013-07-15",4.93,5.0,4.88,4.97,1487400.0],["2013-07-16",4.99,5.05,4.96,5.01,2191000.0],["2013-07-17",5.03,5.18,5.02,5.09,2046900.0],["2013-07-18",5.13,5.27,5.09,5.27,5955300.0],["2013-07-19",5.26,5.48,5.2,5.44,3359700.0],["2013-07-22",5.43,5.51,5.4,5.49,3083900.0],["2013-07-23",5.5,5.55,5.38,5.44,5285400.0],["2013-07-24",5.48,5.51,5.12,5.16,2923600.0],["2013-07-25",5.14,5.17,5.0,5.16,1715400.0],["2013-07-26",5.1,5.11,4.89,4.9,3206000.0],["2013-07-29",4.89,4.89,4.76,4.81,1037900.0],["2013-07-30",4.84,5.05,4.8,5.05,1479600.0],["2013-07-31",5.07,5.1,4.97,5.06,1893900.0],["2013-08-01",5.09,5.18,5.01,5.18,1168700.0],["2013-08-02",5.2,5.38,5.2,5.25,4449400.0],["2013-08-05",5.26,5.3,5.17,5.21,1158900.0],["2013-08-06",5.19,5.25,5.08,5.11,1244400.0],["2013-08-07",5.07,5.2,4.71,4.98,3654500.0],["2013-08-08",5.03,5.07,4.88,4.94,1276000.0],["2013-08-09",4.91,5.02,4.88,4.95,664100.0],["2013-08-12",4.93,4.94,4.87,4.92,737700.0],["2013-08-13",4.93,4.98,4.86,4.89,516700.0],["2013-08-14",4.89,4.93,4.82,4.88,660000.0],["2013-08-15",4.82,4.92,4.8,4.81,903100.0],["2013-08-16",4.79,4.95,4.79,4.91,963800.0],["2013-08-19",4.9,5.05,4.88,4.88,1745200.0],["2013-08-20",4.87,5.1,4.87,5.08,1144500.0],["2013-08-21",5.06,5.2,5.05,5.08,1147100.0],["2013-08-22",5.11,5.18,5.05,5.16,631700.0],["2013-08-23",5.16,5.17,5.12,5.16,745600.0],["2013-08-26",5.14,5.25,5.11,5.15,1258100.0],["2013-08-27",5.11,5.17,4.99,4.99,919000.0],["2013-08-28",4.97,5.08,4.91,5.03,1077200.0],["2013-08-29",5.04,5.22,5.04,5.16,1444800.0],["2013-08-30",5.16,5.22,4.98,5.01,1792400.0],["2013-09-03",5.13,5.31,5.11,5.24,2412200.0],["2013-09-04",5.23,5.43,5.22,5.42,4669100.0],["2013-09-05",5.42,5.55,5.32,5.37,1203500.0],["2013-09-06",5.39,5.47,5.31,5.41,1508100.0],["2013-09-09",5.45,5.59,5.42,5.49,1944200.0],["2013-09-10",5.6,5.64,5.46,5.58,2013500.0],["2013-09-11",5.59,5.62,5.4,5.43,1076900.0],["2013-09-12",5.43,5.49,5.36,5.39,700500.0],["2013-09-13",5.41,5.41,5.29,5.35,2626400.0],["2013-09-16",5.41,5.43,5.29,5.31,1168100.0],["2013-09-17",5.29,5.4,5.27,5.38,650100.0],["2013-09-18",5.4,5.53,5.32,5.51,2550000.0],["2013-09-19",5.51,5.62,5.45,5.61,2159300.0],["2013-09-20",5.62,5.73,5.57,5.68,6133500.0],["2013-09-23",5.7,5.74,5.57,5.67,2725300.0],["2013-09-24",5.67,5.72,5.59,5.61,2122100.0],["2013-09-25",5.61,5.73,5.56,5.65,4865800.0],["2013-09-26",5.7,5.88,5.64,5.79,3683500.0],["2013-09-27",5.76,5.83,5.75,5.78,1067900.0],["2013-09-30",5.72,5.96,5.72,5.82,2545500.0],["2013-10-01",5.84,5.92,5.78,5.92,2249400.0],["2013-10-02",5.91,5.95,5.86,5.89,1791200.0],["2013-10-03",5.87,5.9,5.62,5.75,2033700.0],["2013-10-04",5.73,5.88,5.72,5.77,843400.0],["2013-10-07",5.72,5.73,5.51,5.55,1567900.0],["2013-10-08",5.53,5.57,5.23,5.25,2540800.0],["2013-10-09",5.26,5.34,5.1,5.21,2533600.0],["2013-10-10",5.26,5.37,5.22,5.28,1690900.0],["2013-10-11",5.31,5.41,5.25,5.3,2231700.0],["2013-10-14",5.27,5.34,5.2,5.34,1924000.0],["2013-10-15",5.35,5.44,5.22,5.24,1250000.0],["2013-10-16",5.27,5.44,5.24,5.43,1176100.0],["2013-10-17",5.41,5.5,5.36,5.42,1607800.0],["2013-10-18",5.5,5.51,5.32,5.39,1300600.0],["2013-10-21",5.39,5.45,5.26,5.33,1397800.0],["2013-10-22",5.33,5.42,5.3,5.35,1032400.0],["2013-10-23",5.31,5.5,5.3,5.45,936800.0],["2013-10-24",5.48,5.5,5.37,5.39,2653500.0],["2013-10-25",5.42,5.44,5.32,5.35,1290600.0],["2013-10-28",5.35,5.41,5.31,5.39,1295000.0],["2013-10-29",5.42,5.49,5.33,5.34,2417800.0],["2013-10-30",5.33,5.42,5.03,5.08,3162400.0],["2013-10-31",5.11,5.11,4.79,4.93,3025900.0],["2013-11-01",4.89,4.98,4.86,4.97,2923900.0],["2013-11-04",4.99,5.06,4.89,4.89,1550100.0],["2013-11-05",4.89,4.97,4.8,4.95,893200.0],["2013-11-06",4.97,4.99,4.78,4.79,1233500.0],["2013-11-07",4.82,4.87,4.66,4.73,1471100.0],["2013-11-08",4.72,5.09,4.72,5.0,1547000.0],["2013-11-11",5.11,5.11,4.95,5.0,1466500.0],["2013-11-12",5.24,5.35,4.9,4.97,1453900.0],["2013-11-13",4.95,5.19,4.92,5.19,1420500.0],["2013-11-14",5.21,5.37,5.14,5.34,1465500.0],["2013-11-15",5.34,5.37,5.24,5.29,1482800.0],["2013-11-18",5.29,5.43,5.22,5.29,1480400.0],["2013-11-19",5.27,5.34,5.21,5.28,652200.0],["2013-11-20",5.32,5.4,5.25,5.27,657800.0],["2013-11-21",5.3,5.59,5.29,5.58,1760800.0],["2013-11-22",5.62,5.69,5.55,5.61,940200.0],["2013-11-25",5.67,5.82,5.61,5.75,2753500.0],["2013-11-26",5.78,5.81,5.7,5.78,996700.0],["2013-11-27",5.78,5.82,5.59,5.63,2505700.0],["2013-11-29",5.68,5.9,5.65,5.83,779400.0],["2013-12-02",5.83,5.95,5.8,5.84,1783400.0],["2013-12-03",5.84,5.94,5.79,5.88,1134500.0],["2013-12-04",5.84,5.91,5.62,5.85,797900.0],["2013-12-05",5.84,5.93,5.82,5.82,640300.0],["2013-12-06",5.9,5.95,5.79,5.85,983800.0],["2013-12-09",5.86,6.0,5.86,6.0,3324900.0],["2013-12-10",6.0,6.03,5.85,5.87,1668300.0],["2013-12-11",5.96,5.96,5.64,5.73,1585900.0],["2013-12-12",5.71,5.89,5.7,5.82,913000.0],["2013-12-13",5.84,5.9,5.69,5.82,921000.0],["2013-12-16",5.89,5.91,5.69,5.72,1237500.0],["2013-12-17",5.74,5.76,5.54,5.66,1111300.0],["2013-12-18",5.69,5.73,5.5,5.63,2019400.0],["2013-12-19",5.61,5.83,5.61,5.8,1307700.0],["2013-12-20",5.84,5.94,5.6,5.86,3096800.0],["2013-12-23",5.89,6.14,5.89,5.97,1262300.0],["2013-12-24",5.95,6.02,5.93,5.98,409700.0],["2013-12-26",5.99,6.09,5.94,6.02,1014600.0],["2013-12-27",6.02,6.05,5.9,5.93,591400.0],["2013-12-30",5.96,5.99,5.83,5.95,900000.0],["2013-12-31",5.96,6.2,5.91,6.13,1348600.0],["2014-01-02",6.15,6.31,6.01,6.18,1747800.0],["2014-01-03",6.18,6.29,6.12,6.13,941700.0],["2014-01-06",6.38,6.84,6.24,6.81,6300400.0],["2014-01-07",6.94,7.27,6.83,6.85,5114000.0],["2014-01-08",6.86,7.2,6.83,7.0,2916800.0],["2014-01-09",7.01,7.22,6.94,7.19,3955300.0],["2014-01-10",7.27,7.51,7.12,7.44,3336600.0],["2014-01-13",7.47,7.97,7.38,7.92,4621800.0],["2014-01-14",7.95,8.33,7.93,8.21,4908900.0],["2014-01-15",8.37,8.38,7.8,8.07,4116400.0],["2014-01-16",7.98,8.18,7.86,8.15,1991400.0],["2014-01-17",8.14,8.23,8.04,8.08,1628600.0],["2014-01-21",8.18,8.34,7.94,8.24,2609000.0],["2014-01-22",8.28,8.41,7.94,8.04,6140900.0],["2014-01-23",8.18,8.26,7.83,8.01,18667600.0],["2014-01-24",7.94,8.09,7.62,7.64,8206200.0],["2014-01-27",7.61,7.64,6.85,7.1,5999200.0],["2014-01-28",6.93,7.22,6.81,6.96,8426200.0],["2014-01-29",7.04,7.1,6.84,6.92,3323200.0],["2014-01-30",6.96,7.24,6.93,7.02,4509800.0],["2014-01-31",6.88,7.02,6.78,6.88,2659700.0],["2014-02-03",6.88,6.9,6.49,6.53,2718000.0],["2014-02-04",6.55,6.73,6.49,6.62,2103700.0],["2014-02-05",6.6,6.63,6.28,6.54,2941200.0],["2014-02-06",6.54,6.67,6.45,6.6,2043800.0],["2014-02-07",6.58,7.23,6.55,7.2,3215700.0],["2014-02-10",7.16,7.39,7.02,7.27,2850500.0],["2014-02-11",7.31,7.43,7.19,7.26,1615400.0],["2014-02-12",7.27,7.37,7.17,7.28,3568600.0],["2014-02-13",7.18,7.37,7.11,7.28,1745200.0],["2014-02-14",7.29,7.49,7.15,7.21,1595700.0],["2014-02-18",7.27,7.34,7.21,7.28,1923600.0],["2014-02-19",7.24,7.32,7.1,7.18,2199900.0],["2014-02-20",7.16,7.26,6.97,7.16,2746400.0],["2014-02-21",6.96,7.13,6.38,7.02,5245000.0],["2014-02-24",7.03,7.12,6.9,6.93,1738000.0],["2014-02-25",6.9,7.07,6.9,7.04,1838200.0],["2014-02-26",7.05,7.41,6.97,7.28,4577200.0],["2014-02-27",7.28,7.35,7.18,7.3,2089400.0],["2014-02-28",7.33,7.48,6.94,7.06,3071800.0],["2014-03-03",6.94,7.19,6.8,7.17,1855500.0],["2014-03-04",7.24,7.51,7.17,7.38,2487600.0],["2014-03-05",7.39,7.58,7.33,7.39,1737600.0],["2014-03-06",7.4,7.4,6.85,6.9,3135900.0],["2014-03-07",6.98,6.99,6.66,6.79,2491100.0],["2014-03-10",6.76,6.84,6.61,6.67,2963200.0],["2014-03-11",6.66,6.78,6.36,6.39,7097300.0],["2014-03-12",6.35,6.5,6.14,6.27,5091300.0],["2014-03-13",6.28,6.35,6.1,6.13,2780700.0],["2014-03-14",6.1,6.31,6.05,6.27,1856300.0],["2014-03-17",6.04,6.35,6.04,6.14,1452900.0],["2014-03-18",6.17,6.36,6.15,6.29,1206900.0],["2014-03-19",6.28,6.47,6.23,6.4,1842600.0],["2014-03-20",6.38,6.5,6.25,6.5,2342700.0],["2014-03-21",6.51,6.61,6.18,6.29,4100200.0],["2014-03-24",6.2,6.36,6.06,6.27,3369500.0],["2014-03-25",6.61,6.66,6.23,6.44,5342100.0],["2014-03-26",4.46,4.5,3.87,3.91,54477800.0],["2014-03-27",4.07,4.08,3.85,3.86,10767200.0],["2014-03-28",3.9,3.91,3.37,3.38,22914800.0],["2014-03-31",3.43,3.65,3.43,3.54,15558200.0],["2014-04-01",3.67,3.72,3.58,3.67,7169400.0],["2014-04-02",3.72,3.77,3.65,3.69,5553500.0],["2014-04-03",3.7,3.73,3.53,3.58,4755500.0],["2014-04-04",3.74,3.75,3.5,3.62,9419300.0],["2014-04-07",3.65,3.73,3.53,3.62,5342800.0],["2014-04-08",3.67,3.75,3.6,3.73,3893500.0],["2014-04-09",3.77,3.84,3.7,3.8,4461600.0],["2014-04-10",3.82,3.82,3.55,3.56,5288100.0],["2014-04-11",3.51,3.59,3.35,3.37,5925800.0],["2014-04-14",3.45,3.47,3.23,3.32,5346900.0],["2014-04-15",3.34,3.35,3.02,3.22,9549800.0],["2014-04-16",3.23,3.33,3.17,3.32,6960000.0],["2014-04-17",3.28,3.44,3.26,3.29,2688100.0],["2014-04-21",3.33,3.39,3.2,3.35,3387100.0],["2014-04-22",3.37,3.59,3.37,3.58,4187200.0],["2014-04-23",3.59,3.6,3.39,3.45,4036900.0],["2014-04-24",3.46,3.49,3.3,3.41,2641600.0],["2014-04-25",3.35,3.39,3.26,3.26,3052000.0],["2014-04-28",3.37,3.39,3.2,3.32,3697800.0],["2014-04-29",3.37,3.43,3.32,3.38,3644300.0],["2014-04-30",3.4,3.57,3.39,3.54,3572700.0],["2014-05-01",3.57,3.63,3.47,3.52,4040400.0],["2014-05-02",3.5,3.51,3.21,3.32,5802300.0],["2014-05-05",3.34,3.41,3.26,3.35,2211300.0],["2014-05-06",3.33,3.38,3.22,3.26,2824300.0],["2014-05-07",3.3,3.41,3.15,3.4,3559500.0],["2014-05-08",3.42,3.52,3.38,3.39,3001900.0],["2014-05-09",3.36,3.46,3.23,3.45,3317000.0],["2014-05-12",3.45,3.57,3.43,3.56,2542200.0],["2014-05-13",3.57,3.57,3.41,3.44,1733200.0],["2014-05-14",3.45,3.53,3.31,3.4,1918000.0],["2014-05-15",3.35,3.45,3.3,3.43,1799500.0],["2014-05-16",3.42,3.42,3.27,3.33,1697000.0],["2014-05-19",3.3,3.42,3.28,3.38,1507400.0],["2014-05-20",3.39,3.4,3.26,3.29,2337000.0],["2014-05-21",3.29,3.35,3.23,3.27,1798100.0],["2014-05-22",3.29,3.4,3.25,3.37,2054400.0],["2014-05-23",3.38,3.44,3.33,3.44,1351400.0],["2014-05-27",3.45,3.55,3.38,3.43,2274900.0],["2014-05-28",3.45,3.49,3.35,3.39,2082800.0],["2014-05-29",3.4,3.46,3.35,3.38,1425300.0],["2014-05-30",3.4,3.45,3.27,3.31,2388400.0],["2014-06-02",3.31,3.37,3.23,3.26,2648800.0],["2014-06-03",3.27,3.28,3.21,3.23,2173700.0],["2014-06-04",3.21,3.26,3.18,3.24,1890700.0],["2014-06-05",3.28,3.35,3.25,3.28,3191600.0],["2014-06-06",3.37,3.37,3.26,3.31,1660900.0],["2014-06-09",3.3,3.51,3.28,3.51,3669400.0],["2014-06-10",3.5,3.58,3.42,3.54,2279100.0],["2014-06-11",3.5,3.55,3.38,3.46,1372200.0],["2014-06-12",3.48,3.61,3.41,3.45,3030200.0],["2014-06-13",3.48,3.57,3.45,3.5,1973900.0],["2014-06-16",3.5,3.61,3.47,3.56,2038500.0],["2014-06-17",3.54,3.71,3.51,3.63,3411900.0],["2014-06-18",3.64,3.68,3.53,3.65,1466500.0],["2014-06-19",3.65,3.68,3.58,3.64,993900.0],["2014-06-20",3.64,3.77,3.58,3.71,4932800.0],["2014-06-23",3.73,3.8,3.65,3.68,1783800.0],["2014-06-24",3.69,3.78,3.62,3.64,2144500.0],["2014-06-25",3.61,3.7,3.55,3.65,1633600.0],["2014-06-26",3.66,3.67,3.51,3.54,2819900.0],["2014-06-27",3.51,3.58,3.39,3.47,3935500.0],["2014-06-30",3.5,3.51,3.38,3.39,2776500.0],["2014-07-01",3.4,3.48,3.35,3.44,8587100.0],["2014-07-02",3.48,3.65,3.44,3.6,4918900.0],["2014-07-03",3.63,3.64,3.45,3.51,1438600.0],["2014-07-07",3.61,3.63,3.4,3.42,2699100.0],["2014-07-08",3.43,3.45,3.3,3.34,2825000.0],["2014-07-09",3.4,3.4,3.28,3.33,1754700.0],["2014-07-10",3.26,3.33,3.22,3.25,2027400.0],["2014-07-11",3.25,3.4,3.25,3.33,1728800.0],["2014-07-14",3.68,4.14,3.45,4.09,38183400.0],["2014-07-15",4.08,4.1,3.64,3.66,16956300.0],["2014-07-16",3.7,3.8,3.61,3.65,4790800.0],["2014-07-17",3.6,3.63,3.4,3.43,7299900.0],["2014-07-18",3.46,3.55,3.42,3.5,4294600.0],["2014-07-21",3.48,3.63,3.4,3.58,3102400.0],["2014-07-22",3.62,3.72,3.55,3.59,2999300.0],["2014-07-23",3.65,3.79,3.61,3.78,5749700.0],["2014-07-24",3.8,4.21,3.75,4.21,11870000.0],["2014-07-25",4.1,4.3,4.07,4.19,6997000.0],["2014-07-28",4.2,4.55,4.08,4.4,10349500.0],["2014-07-29",4.4,4.44,4.16,4.33,4020000.0],["2014-07-30",4.33,4.43,4.24,4.27,2521600.0],["2014-07-31",4.22,4.22,4.0,4.03,5028300.0],["2014-08-01",4.12,4.26,3.98,4.19,5254700.0],["2014-08-04",4.24,4.24,4.04,4.11,2442000.0],["2014-08-05",4.09,4.18,4.03,4.13,2191500.0],["2014-08-06",4.1,4.16,4.05,4.09,1969100.0],["2014-08-07",4.09,4.18,4.03,4.1,2093300.0],["2014-08-08",4.1,4.27,4.06,4.21,2893400.0],["2014-08-11",4.24,4.32,4.16,4.23,1741800.0],["2014-08-12",4.22,4.23,4.14,4.15,1347200.0],["2014-08-13",4.16,4.27,4.15,4.24,1706900.0],["2014-08-14",4.2,4.28,4.17,4.24,1436200.0],["2014-08-15",4.29,4.32,4.12,4.2,2053000.0],["2014-08-18",4.24,4.31,4.15,4.25,2162400.0],["2014-08-19",4.28,4.28,4.08,4.13,2626000.0],["2014-08-20",4.11,4.17,4.08,4.11,1221500.0],["2014-08-21",4.1,4.18,4.05,4.09,1331800.0],["2014-08-22",4.09,4.14,4.06,4.11,995100.0],["2014-08-25",4.15,4.23,4.08,4.1,2062800.0],["2014-08-26",4.11,4.2,4.11,4.15,2122800.0],["2014-08-27",4.16,4.2,4.08,4.12,1894400.0],["2014-08-28",4.1,4.16,4.03,4.04,2095800.0],["2014-08-29",4.06,4.14,4.02,4.14,1392500.0],["2014-09-02",1.92,2.06,1.84,1.85,43258900.0],["2014-09-03",1.85,1.94,1.85,1.9,17254500.0],["2014-09-04",1.9,1.91,1.85,1.85,9458300.0],["2014-09-05",1.85,1.89,1.84,1.85,5458800.0],["2014-09-08",1.89,1.89,1.84,1.86,3227900.0],["2014-09-09",1.85,1.92,1.85,1.86,4001100.0],["2014-09-10",1.86,1.91,1.84,1.89,3919300.0],["2014-09-11",1.89,1.95,1.88,1.91,2890200.0],["2014-09-12",1.92,1.93,1.85,1.87,3642100.0],["2014-09-15",1.85,1.86,1.74,1.74,4566200.0],["2014-09-16",1.75,1.75,1.6,1.62,7889100.0],["2014-09-17",1.63,1.72,1.62,1.7,3013200.0],["2014-09-18",1.72,1.75,1.7,1.72,2125600.0],["2014-09-19",1.71,1.74,1.68,1.7,7163500.0],["2014-09-22",1.75,1.75,1.65,1.65,2087800.0],["2014-09-23",1.65,1.67,1.55,1.57,6524200.0],["2014-09-24",1.58,1.63,1.57,1.59,4854900.0],["2014-09-25",1.6,1.61,1.55,1.55,4414800.0],["2014-09-26",1.56,1.58,1.51,1.56,6118200.0],["2014-09-29",1.8,1.8,1.58,1.59,13168800.0],["2014-09-30",1.6,1.61,1.52,1.53,4158300.0],["2014-10-01",1.58,1.63,1.48,1.51,5015600.0],["2014-10-02",1.52,1.53,1.48,1.51,4406100.0],["2014-10-03",1.52,1.54,1.5,1.52,2017100.0],["2014-10-06",1.5,1.53,1.5,1.52,2265900.0],["2014-10-07",1.5,1.61,1.49,1.52,3643900.0],["2014-10-08",1.51,1.55,1.48,1.55,2371600.0],["2014-10-09",1.55,1.59,1.52,1.55,3021700.0],["2014-10-10",1.55,1.58,1.45,1.45,2853700.0],["2014-10-13",1.44,1.51,1.35,1.46,2390300.0],["2014-10-14",1.49,1.53,1.45,1.52,1565800.0],["2014-10-15",1.5,1.57,1.45,1.55,2003600.0],["2014-10-16",1.53,1.65,1.51,1.62,2023200.0],["2014-10-17",1.68,1.68,1.55,1.58,1287800.0],["2014-10-20",1.53,1.65,1.53,1.65,1339900.0],["2014-10-21",1.65,1.65,1.57,1.6,1226400.0],["2014-10-22",1.6,1.62,1.57,1.59,1280900.0],["2014-10-23",1.6,1.64,1.59,1.64,1480600.0],["2014-10-24",1.64,1.7,1.59,1.69,2071600.0],["2014-10-27",1.67,1.72,1.63,1.7,2412900.0],["2014-10-28",1.69,1.76,1.67,1.75,2130500.0],["2014-10-29",1.73,1.75,1.7,1.7,1629700.0],["2014-10-30",1.69,1.72,1.64,1.72,1648000.0],["2014-10-31",1.75,1.77,1.68,1.7,2006800.0],["2014-11-03",1.69,1.72,1.66,1.7,2345600.0],["2014-11-04",1.69,1.72,1.61,1.65,2348900.0],["2014-11-05",1.72,1.83,1.67,1.7,5679400.0],["2014-11-06",1.74,1.75,1.66,1.67,1746800.0],["2014-11-07",1.66,1.75,1.65,1.74,1977900.0],["2014-11-10",1.75,1.81,1.73,1.79,2811000.0],["2014-11-11",1.79,1.82,1.76,1.77,2036800.0],["2014-11-12",1.77,1.82,1.7,1.81,2869000.0],["2014-11-13",1.82,1.88,1.76,1.76,2112300.0],["2014-11-14",1.79,1.8,1.71,1.73,1517600.0],["2014-11-17",1.75,1.78,1.71,1.76,978800.0],["2014-11-18",1.78,1.8,1.72,1.74,1320100.0],["2014-11-19",1.69,1.73,1.63,1.7,1592800.0],["2014-11-20",1.69,1.77,1.65,1.74,1310600.0],["2014-11-21",1.78,1.78,1.69,1.76,1504600.0],["2014-11-24",1.75,1.77,1.7,1.73,1335300.0],["2014-11-25",1.72,1.74,1.68,1.72,1218300.0],["2014-11-26",1.72,1.76,1.68,1.76,1090700.0],["2014-11-28",1.75,1.76,1.66,1.66,929200.0],["2014-12-01",1.65,1.65,1.39,1.49,8213700.0],["2014-12-02",1.46,1.52,1.43,1.45,4737700.0],["2014-12-03",1.43,1.51,1.43,1.5,1877800.0],["2014-12-04",1.43,1.5,1.43,1.46,912900.0],["2014-12-05",1.45,1.47,1.4,1.41,1908400.0],["2014-12-08",1.4,1.4,1.28,1.32,3869700.0],["2014-12-09",1.28,1.43,1.28,1.39,2205800.0],["2014-12-10",1.41,1.42,1.34,1.35,1666000.0],["2014-12-11",1.37,1.41,1.34,1.4,1440500.0],["2014-12-12",1.37,1.41,1.36,1.4,870500.0],["2014-12-15",1.44,1.44,1.35,1.36,2162000.0],["2014-12-16",1.35,1.4,1.31,1.31,1960600.0],["2014-12-17",1.31,1.37,1.29,1.36,4195600.0],["2014-12-18",1.38,1.41,1.3,1.35,4019000.0],["2014-12-19",1.39,1.42,1.32,1.33,12186700.0],["2014-12-22",1.32,1.33,1.28,1.3,2821000.0],["2014-12-23",1.3,1.33,1.26,1.3,2501100.0],["2014-12-24",1.3,1.31,1.27,1.29,803700.0],["2014-12-26",1.27,1.34,1.26,1.33,1667600.0],["2014-12-29",1.3,1.36,1.3,1.35,2776200.0],["2014-12-30",1.33,1.38,1.32,1.35,3472300.0],["2014-12-31",1.33,1.48,1.32,1.44,2923100.0],["2015-01-02",1.47,1.7,1.46,1.65,5256500.0],["2015-01-05",1.67,1.7,1.54,1.63,2290500.0],["2015-01-06",1.64,1.64,1.56,1.58,1687200.0],["2015-01-07",1.6,1.63,1.6,1.63,1407400.0],["2015-01-08",1.67,1.98,1.67,1.79,9780200.0],["2015-01-09",1.82,1.82,1.7,1.76,2085800.0],["2015-01-12",1.79,1.8,1.63,1.65,2128000.0],["2015-01-13",1.67,1.73,1.61,1.65,1498000.0],["2015-01-14",1.63,1.76,1.63,1.67,986900.0],["2015-01-15",1.65,1.77,1.62,1.65,1395800.0],["2015-01-16",1.63,1.72,1.61,1.66,1529100.0],["2015-01-20",1.65,1.73,1.61,1.73,1852900.0],["2015-01-21",1.72,1.74,1.62,1.64,1513800.0],["2015-01-22",1.64,1.66,1.6,1.62,1647900.0],["2015-01-23",1.6,1.65,1.6,1.63,1764700.0],["2015-01-26",1.63,1.73,1.61,1.72,1731200.0],["2015-01-27",1.73,1.79,1.71,1.78,1093000.0],["2015-01-28",1.79,2.08,1.79,2.04,13484200.0],["2015-01-29",2.05,2.11,1.87,1.97,6134900.0],["2015-01-30",1.95,1.97,1.81,1.87,3254600.0],["2015-02-02",1.95,1.95,1.8,1.83,2882200.0],["2015-02-03",1.85,1.93,1.81,1.91,3897700.0],["2015-02-04",1.91,1.91,1.8,1.85,2425200.0],["2015-02-05",1.87,1.96,1.86,1.9,2306500.0],["2015-02-06",1.9,2.01,1.88,1.91,3214700.0],["2015-02-09",1.91,1.99,1.86,1.89,2304900.0],["2015-02-10",1.92,2.21,1.89,2.19,8221500.0],["2015-02-11",2.24,2.42,2.1,2.16,8509200.0],["2015-02-12",2.18,2.33,2.16,2.28,4812600.0],["2015-02-13",2.26,2.52,2.25,2.48,7204600.0],["2015-02-17",2.5,2.71,2.47,2.67,7661600.0],["2015-02-18",2.76,2.78,2.5,2.73,6906600.0],["2015-02-19",2.95,2.99,2.75,2.82,8672900.0],["2015-02-20",2.9,2.91,2.73,2.74,6166300.0],["2015-02-23",2.71,2.78,2.67,2.75,4721400.0],["2015-02-24",2.72,2.77,2.59,2.69,6831200.0],["2015-02-25",2.5,2.75,2.5,2.69,5308300.0],["2015-02-26",2.7,2.94,2.63,2.93,6088100.0],["2015-02-27",2.93,3.0,2.83,2.93,5737800.0],["2015-03-02",2.97,3.1,2.93,3.09,4471700.0],["2015-03-03",3.09,3.16,2.96,3.0,3734900.0],["2015-03-04",2.98,3.1,2.97,3.05,3310600.0],["2015-03-05",3.09,3.16,3.0,3.11,3041300.0],["2015-03-06",3.08,3.12,3.02,3.04,2595100.0],["2015-03-09",3.06,3.09,2.97,3.08,2192900.0],["2015-03-10",3.01,3.11,2.96,3.03,3133200.0],["2015-03-11",3.05,3.06,2.91,2.93,3692300.0],["2015-03-12",2.95,2.95,2.61,2.69,5330000.0],["2015-03-13",2.66,2.75,2.62,2.64,2434700.0],["2015-03-16",2.64,2.7,2.59,2.64,2620400.0],["2015-03-17",2.62,2.7,2.6,2.7,1734600.0],["2015-03-18",2.66,2.81,2.61,2.75,2931500.0],["2015-03-19",2.73,2.84,2.73,2.84,1581100.0],["2015-03-20",2.85,2.99,2.75,2.82,12737500.0],["2015-03-23",2.8,2.89,2.7,2.88,1973500.0],["2015-03-24",2.89,2.9,2.73,2.74,2553300.0],["2015-03-25",2.76,2.76,2.51,2.57,2969500.0],["2015-03-26",2.54,2.6,2.45,2.49,2667400.0],["2015-03-27",2.49,2.55,2.47,2.54,1983200.0],["2015-03-30",2.6,2.7,2.54,2.7,1868700.0],["2015-03-31",2.72,2.72,2.57,2.57,1801300.0],["2015-04-01",2.55,2.64,2.52,2.6,1622500.0],["2015-04-02",2.62,2.68,2.57,2.66,902300.0],["2015-04-06",2.67,2.79,2.66,2.74,1764100.0],["2015-04-07",2.72,2.85,2.71,2.81,2715500.0],["2015-04-08",2.81,2.86,2.79,2.85,1614100.0],["2015-04-09",3.1,3.24,2.91,3.01,8752300.0],["2015-04-10",3.1,3.1,2.98,3.04,3038500.0],["2015-04-13",3.06,3.16,3.01,3.14,2256800.0],["2015-04-14",3.17,3.3,3.15,3.22,4874800.0],["2015-04-15",3.27,3.29,3.1,3.11,2974200.0],["2015-04-16",3.11,3.19,3.06,3.1,1879600.0],["2015-04-17",3.1,3.14,3.03,3.11,1718900.0],["2015-04-20",3.15,3.18,3.05,3.15,1807800.0],["2015-04-21",3.19,3.19,3.06,3.07,1734800.0],["2015-04-22",3.11,3.17,3.06,3.12,3111200.0],["2015-04-23",3.12,3.15,3.08,3.1,2082100.0],["2015-04-24",3.09,3.14,3.07,3.08,1453700.0],["2015-04-27",3.1,3.11,2.77,2.83,3309100.0],["2015-04-28",2.83,2.9,2.65,2.76,2422200.0],["2015-04-29",2.75,2.85,2.7,2.74,2653300.0],["2015-04-30",2.7,2.75,2.51,2.57,4973400.0],["2015-05-01",2.77,2.93,2.72,2.83,4774400.0],["2015-05-04",2.85,2.99,2.79,2.94,4012600.0],["2015-05-05",2.94,2.96,2.8,2.86,2597500.0],["2015-05-06",2.9,2.95,2.83,2.95,2885500.0],["2015-05-07",2.92,3.12,2.84,3.11,4871200.0],["2015-05-08",3.15,3.62,3.14,3.43,13448600.0],["2015-05-11",3.5,3.56,3.39,3.4,4325800.0],["2015-05-12",3.35,3.76,3.26,3.68,5478300.0],["2015-05-13",3.7,3.92,3.61,3.65,7897700.0],["2015-05-14",3.73,3.74,3.46,3.47,6231200.0],["2015-05-15",3.48,3.48,3.2,3.37,4978400.0],["2015-05-18",3.33,3.44,3.25,3.34,2368800.0],["2015-05-19",3.34,3.36,3.18,3.21,2729800.0],["2015-05-20",3.18,3.24,3.1,3.18,2535600.0],["2015-05-21",3.19,3.24,3.08,3.14,2070700.0],["2015-05-22",3.14,3.16,3.04,3.15,2160000.0],["2015-05-26",3.15,3.22,3.08,3.15,1504400.0],["2015-05-27",3.15,3.3,3.11,3.29,2670100.0],["2015-05-28",3.29,3.3,3.1,3.13,3375600.0],["2015-05-29",3.19,3.22,3.13,3.15,1769200.0],["2015-06-01",3.48,3.55,3.29,3.44,5189300.0],["2015-06-02",3.45,3.48,3.32,3.34,2105200.0],["2015-06-03",3.36,3.39,3.18,3.24,2607700.0],["2015-06-04",3.25,3.29,3.18,3.28,2255100.0],["2015-06-05",3.26,3.35,3.24,3.35,1207400.0],["2015-06-08",3.35,3.55,3.35,3.48,2275300.0],["2015-06-09",3.51,3.52,3.35,3.39,1696500.0],["2015-06-10",3.39,3.47,3.33,3.45,1815600.0],["2015-06-11",3.49,3.54,3.46,3.52,2061900.0],["2015-06-12",3.53,3.6,3.45,3.56,2261400.0],["2015-06-15",3.56,3.6,3.41,3.45,2819400.0],["2015-06-16",3.43,3.54,3.42,3.47,1659100.0],["2015-06-17",3.51,3.53,3.46,3.53,1435600.0],["2015-06-18",3.56,3.64,3.52,3.57,2747800.0],["2015-06-19",3.57,3.85,3.5,3.84,6915700.0],["2015-06-22",3.84,3.94,3.69,3.93,3803100.0],["2015-06-23",3.99,4.18,3.97,4.03,4651300.0],["2015-06-24",4.05,4.11,3.81,3.84,2889800.0],["2015-06-25",3.85,3.92,3.75,3.82,2298500.0],["2015-06-26",3.8,3.8,3.51,3.77,6454800.0],["2015-06-29",3.62,3.7,3.54,3.54,2654500.0],["2015-06-30",3.58,3.77,3.56,3.76,2747400.0],["2015-07-01",3.6,3.71,3.38,3.49,4620300.0],["2015-07-02",3.48,3.48,3.34,3.44,1867800.0],["2015-07-06",3.37,3.52,3.31,3.51,2275200.0],["2015-07-07",3.55,3.55,3.37,3.51,1677900.0],["2015-07-08",3.39,3.47,3.32,3.33,1969300.0],["2015-07-09",3.39,3.51,3.38,3.43,1510500.0],["2015-07-10",3.47,3.69,3.46,3.68,1939700.0],["2015-07-13",3.78,3.85,3.72,3.79,1881800.0],["2015-07-14",3.75,3.92,3.71,3.78,3599800.0],["2015-07-15",3.81,3.86,3.63,3.66,2824500.0],["2015-07-16",3.76,3.88,3.7,3.87,2299700.0],["2015-07-17",3.89,3.95,3.82,3.91,3023200.0],["2015-07-20",5.57,5.96,5.36,5.88,74607500.0],["2015-07-21",5.6,6.08,5.52,6.05,22463400.0],["2015-07-22",5.67,6.38,5.6,6.31,22854800.0],["2015-07-23",6.32,6.35,5.76,5.88,13788500.0],["2015-07-24",5.75,5.87,5.44,5.59,19410800.0],["2015-07-27",5.5,5.58,5.27,5.44,6605200.0],["2015-07-28",5.48,5.61,5.36,5.41,5544600.0],["2015-07-29",5.47,5.75,5.38,5.6,5971700.0],["2015-07-30",5.53,5.65,5.45,5.54,3477100.0],["2015-07-31",5.52,6.12,5.51,5.73,7412200.0],["2015-08-03",5.77,6.31,5.76,6.12,6499100.0],["2015-08-04",6.25,6.67,6.25,6.62,14632500.0],["2015-08-05",6.69,6.81,6.22,6.28,9731400.0],["2015-08-06",6.3,6.4,5.84,5.89,7384800.0],["2015-08-07",5.91,5.99,5.65,5.9,5105900.0],["2015-08-10",6.0,6.2,5.93,5.98,4751100.0],["2015-08-11",5.94,5.94,5.6,5.72,4488600.0],["2015-08-12",5.66,5.94,5.46,5.85,6158500.0],["2015-08-13",5.9,6.25,5.88,5.91,5528200.0],["2015-08-14",5.89,5.95,5.67,5.82,3339400.0],["2015-08-17",5.82,6.05,5.73,6.05,2732100.0],["2015-08-18",6.01,6.04,5.71,5.72,3536000.0],["2015-08-19",5.69,5.81,5.5,5.72,4445100.0],["2015-08-20",5.59,5.65,5.39,5.4,5323500.0],["2015-08-21",5.27,5.4,4.89,5.25,10380200.0],["2015-08-24",4.81,5.08,4.56,5.08,8358100.0],["2015-08-25",5.71,5.72,5.18,5.22,5337300.0],["2015-08-26",5.47,5.64,5.1,5.64,6019400.0],["2015-08-27",6.0,6.23,5.73,6.09,11484600.0],["2015-08-28",6.05,6.17,5.96,6.05,4767700.0],["2015-08-31",6.04,6.15,5.92,5.95,10137700.0],["2015-09-01",5.75,5.85,5.47,5.6,10047500.0],["2015-09-02",5.67,5.9,5.56,5.9,5858100.0],["2015-09-03",5.94,5.99,5.54,5.56,5137700.0],["2015-09-04",5.5,5.74,5.46,5.64,2916300.0],["2015-09-08",5.78,6.0,5.67,5.94,4947500.0],["2015-09-09",6.02,6.07,5.72,5.76,3626500.0],["2015-09-10",5.7,5.9,5.66,5.87,3742800.0],["2015-09-11",5.86,5.92,5.76,5.91,2534100.0],["2015-09-14",5.91,5.95,5.81,5.93,2905000.0],["2015-09-15",5.92,6.21,5.86,6.21,6356400.0],["2015-09-16",6.22,6.3,6.05,6.21,7105500.0],["2015-09-17",6.19,6.28,6.06,6.22,5583000.0],["2015-09-18",6.15,6.77,6.12,6.53,17299800.0],["2015-09-21",6.6,6.63,6.13,6.4,8006900.0],["2015-09-22",6.28,6.33,6.01,6.24,6045600.0],["2015-09-23",6.29,6.33,6.09,6.25,4439400.0],["2015-09-24",6.16,6.41,6.01,6.2,6472300.0],["2015-09-25",6.35,6.38,5.84,5.91,7652200.0],["2015-09-28",5.85,5.89,5.47,5.66,9366600.0],["2015-09-29",5.76,6.08,5.48,5.59,6131600.0],["2015-09-30",5.75,5.93,5.45,5.61,7423800.0],["2015-10-01",5.65,5.76,5.4,5.73,5658900.0],["2015-10-02",5.62,5.91,5.55,5.91,4530100.0],["2015-10-05",5.98,6.07,5.68,5.9,4262300.0],["2015-10-06",6.06,6.1,5.56,5.78,6627700.0],["2015-10-07",5.82,5.97,5.55,5.91,4981900.0],["2015-10-08",5.88,5.93,5.65,5.85,3401100.0],["2015-10-09",5.84,5.99,5.76,5.99,2923300.0],["2015-10-12",6.0,6.0,5.75,5.78,3324200.0],["2015-10-13",5.75,5.8,5.53,5.53,4841100.0],["2015-10-14",5.56,5.7,5.45,5.6,3532400.0],["2015-10-15",5.58,5.75,5.49,5.75,3144600.0],["2015-10-16",5.75,5.87,5.68,5.8,3211800.0],["2015-10-19",5.8,5.87,5.6,5.8,3064300.0],["2015-10-20",5.75,5.8,5.51,5.52,4319700.0],["2015-10-21",5.53,5.58,5.25,5.49,4888300.0],["2015-10-22",5.53,5.67,5.4,5.57,2876000.0],["2015-10-23",5.65,5.81,5.61,5.79,3888800.0],["2015-10-26",5.74,5.93,5.66,5.81,2387500.0],["2015-10-27",5.76,5.92,5.72,5.86,2203900.0],["2015-10-28",5.87,6.07,5.78,6.07,4568500.0],["2015-10-29",6.07,6.23,5.88,5.88,4402700.0],["2015-10-30",5.96,6.08,5.88,6.02,3202900.0],["2015-11-02",6.02,6.24,6.02,6.15,4596700.0],["2015-11-03",6.16,6.29,6.08,6.19,3283900.0],["2015-11-04",6.2,6.29,6.1,6.21,2341900.0],["2015-11-05",6.24,6.25,6.05,6.14,2444300.0],["2015-11-06",6.12,6.24,6.0,6.23,3300500.0],["2015-11-09",6.25,6.25,6.03,6.1,3504600.0],["2015-11-10",6.06,6.42,5.83,6.33,8464600.0],["2015-11-11",6.05,6.1,5.68,5.74,6884400.0],["2015-11-12",5.76,5.76,5.4,5.42,4574400.0],["2015-11-13",5.42,5.55,5.38,5.4,3106300.0],["2015-11-16",5.43,5.51,5.3,5.48,3546500.0],["2015-11-17",5.48,5.71,5.43,5.64,4191600.0],["2015-11-18",5.64,5.81,5.51,5.8,7347400.0],["2015-11-19",5.8,5.82,5.56,5.58,2141800.0],["2015-11-20",5.54,5.65,5.43,5.45,3708000.0],["2015-11-23",5.55,5.65,5.41,5.55,3116000.0],["2015-11-24",5.54,5.59,5.45,5.5,3462000.0],["2015-11-25",5.49,5.64,5.42,5.49,2948800.0],["2015-11-27",5.5,5.57,5.31,5.47,2120600.0],["2015-11-30",5.55,5.75,5.48,5.72,4360500.0],["2015-12-01",5.73,5.79,5.52,5.76,6445500.0],["2015-12-02",5.73,5.8,5.63,5.64,2092600.0],["2015-12-03",5.68,5.68,5.28,5.36,5414300.0],["2015-12-04",5.3,5.44,5.18,5.4,4251600.0],["2015-12-07",5.35,5.43,5.15,5.16,3549600.0],["2015-12-08",5.11,5.23,5.04,5.14,3424800.0],["2015-12-09",5.08,5.12,4.8,4.81,4715500.0],["2015-12-10",4.8,5.02,4.75,5.02,3115800.0],["2015-12-11",4.91,5.02,4.73,4.79,4330400.0],["2015-12-14",4.88,5.02,4.7,4.88,5892500.0],["2015-12-15",4.89,4.97,4.77,4.89,4156400.0],["2015-12-16",4.91,5.1,4.84,5.09,5118100.0],["2015-12-17",5.09,5.14,4.9,5.03,3119000.0],["2015-12-18",5.0,5.05,4.9,4.99,7029500.0],["2015-12-21",5.01,5.06,4.9,4.98,2603200.0],["2015-12-22",4.99,5.04,4.91,4.99,2527400.0],["2015-12-23",5.02,5.58,5.02,5.51,6172600.0],["2015-12-24",5.5,5.55,5.28,5.29,1606500.0],["2015-12-28",5.24,5.5,5.2,5.47,3017600.0],["2015-12-29",5.47,5.71,5.45,5.71,2623200.0],["2015-12-30",5.68,5.84,5.62,5.65,2989800.0],["2015-12-31",5.65,5.78,5.6,5.64,3728000.0],["2016-01-04",5.5,5.58,5.41,5.49,3801000.0],["2016-01-05",5.82,5.85,5.25,5.27,10932400.0],["2016-01-06",5.16,5.44,5.14,5.29,4140100.0],["2016-01-07",5.14,5.19,4.87,4.93,4613000.0],["2016-01-08",4.98,5.05,4.84,4.89,3546100.0],["2016-01-11",4.95,4.99,4.4,4.64,5463700.0],["2016-01-12",4.71,4.86,4.3,4.56,5788000.0],["2016-01-13",4.6,4.65,4.15,4.17,4625900.0],["2016-01-14",4.2,4.56,4.1,4.48,4821000.0],["2016-01-15",4.2,4.45,4.15,4.23,5425700.0],["2016-01-19",4.38,4.46,4.1,4.15,5620200.0],["2016-01-20",4.01,4.57,3.62,4.5,7754400.0],["2016-01-21",4.43,4.62,4.24,4.37,3026900.0],["2016-01-22",4.52,4.6,4.32,4.59,3325600.0],["2016-01-25",4.55,4.85,4.45,4.65,4526000.0],["2016-01-26",4.66,4.75,4.37,4.65,3863100.0],["2016-01-27",4.64,4.66,4.26,4.3,3773400.0],["2016-01-28",4.51,4.54,4.12,4.18,4229200.0],["2016-01-29",4.2,4.63,4.17,4.62,4903300.0],["2016-02-01",4.6,4.88,4.33,4.55,6369800.0],["2016-02-02",4.49,4.62,4.36,4.43,3245300.0],["2016-02-03",4.45,4.59,4.21,4.43,3680100.0],["2016-02-04",4.3,4.78,4.24,4.75,4619800.0],["2016-02-05",4.79,4.79,4.46,4.54,5855500.0],["2016-02-08",4.46,4.5,4.22,4.25,4463700.0],["2016-02-09",4.12,4.46,4.0,4.24,6830600.0],["2016-02-10",4.32,4.5,4.23,4.23,3537900.0],["2016-02-11",4.13,4.25,3.98,4.2,7003700.0],["2016-02-12",4.33,4.33,4.01,4.2,4811400.0],["2016-02-16",4.26,4.36,4.13,4.22,6497000.0],["2016-02-17",4.43,4.43,4.25,4.41,4592600.0],["2016-02-18",4.4,4.41,4.07,4.07,3499700.0],["2016-02-19",4.04,4.09,3.98,4.09,4235700.0],["2016-02-22",4.18,4.19,4.04,4.08,2483300.0],["2016-02-23",4.03,4.08,3.88,3.88,2808000.0],["2016-02-24",3.8,3.9,3.68,3.87,3188100.0],["2016-02-25",3.87,3.97,3.78,3.82,2503500.0],["2016-02-26",3.82,3.9,3.73,3.85,2509500.0],["2016-02-29",3.82,3.86,3.64,3.64,4493000.0],["2016-03-01",4.23,4.25,3.77,3.83,17222000.0],["2016-03-02",3.91,4.11,3.84,3.87,10627200.0],["2016-03-03",3.85,4.0,3.81,3.86,8531800.0],["2016-03-04",3.96,4.25,3.87,4.11,6923100.0],["2016-03-07",4.06,4.39,4.02,4.32,4239600.0],["2016-03-08",4.32,4.33,3.87,3.87,5187400.0],["2016-03-09",3.92,4.04,3.85,3.89,3400300.0],["2016-03-10",3.9,4.04,3.8,3.82,3950800.0],["2016-03-11",3.84,4.05,3.84,4.04,3587800.0],["2016-03-14",4.01,4.25,4.01,4.22,3528900.0],["2016-03-15",4.2,4.2,3.78,3.78,5544500.0],["2016-03-16",3.79,3.85,3.66,3.69,2657600.0],["2016-03-17",3.67,3.82,3.55,3.76,6839200.0],["2016-03-18",3.78,3.92,3.66,3.87,6114400.0],["2016-03-21",3.85,3.99,3.8,3.86,4546900.0],["2016-03-22",3.82,4.09,3.78,4.09,3648500.0],["2016-03-23",4.04,4.1,3.91,3.97,5374300.0],["2016-03-24",3.92,4.08,3.78,4.04,2966900.0],["2016-03-28",4.04,4.07,3.75,3.76,3044100.0],["2016-03-29",3.69,3.93,3.64,3.93,2779200.0],["2016-03-30",3.97,4.12,3.87,3.9,2107000.0],["2016-03-31",3.95,4.08,3.88,4.0,2967900.0],["2016-04-01",3.95,4.08,3.9,4.05,1979600.0],["2016-04-04",4.19,4.34,4.11,4.26,5054500.0],["2016-04-05",4.19,4.3,4.12,4.26,3152300.0],["2016-04-06",4.23,4.47,4.21,4.46,3606200.0],["2016-04-07",4.38,4.42,4.16,4.26,4543100.0],["2016-04-08",4.33,4.35,4.15,4.25,2919600.0],["2016-04-11",4.26,4.35,4.18,4.3,2677700.0],["2016-04-12",4.33,4.4,4.26,4.34,5750100.0],["2016-04-13",4.38,4.41,4.31,4.41,2584700.0],["2016-04-14",4.42,4.48,4.36,4.39,1770400.0],["2016-04-15",4.38,4.42,4.21,4.35,1630600.0],["2016-04-18",4.32,4.43,4.26,4.4,1854000.0],["2016-04-19",4.4,4.43,4.24,4.29,3687300.0],["2016-04-20",4.29,4.36,4.23,4.29,2694600.0],["2016-04-21",4.24,4.52,4.24,4.52,3324100.0],["2016-04-22",4.52,4.58,4.25,4.41,3885600.0],["2016-04-25",4.42,4.8,4.37,4.66,9416000.0],["2016-04-26",5.0,5.18,4.66,4.68,16051900.0],["2016-04-27",4.75,4.76,4.45,4.56,4508100.0],["2016-04-28",4.5,4.7,4.41,4.54,2976000.0],["2016-04-29",4.51,4.68,4.51,4.61,3532700.0],["2016-05-02",4.63,4.82,4.55,4.82,4862800.0],["2016-05-03",4.77,4.78,4.63,4.67,4810300.0],["2016-05-04",4.65,4.68,4.32,4.33,4922300.0],["2016-05-05",4.29,4.77,4.25,4.69,6258600.0],["2016-05-06",4.66,4.88,4.65,4.79,4547400.0],["2016-05-09",4.82,5.09,4.72,4.95,8640100.0],["2016-05-10",5.0,5.1,4.95,5.04,4725400.0],["2016-05-11",5.02,5.05,4.87,4.89,3525400.0],["2016-05-12",5.02,5.26,4.95,5.19,6772300.0],["2016-05-13",5.21,5.65,5.21,5.61,11512800.0],["2016-05-16",5.58,5.62,5.33,5.49,6475400.0],["2016-05-17",5.49,5.53,5.2,5.24,4697000.0],["2016-05-18",5.24,5.44,5.14,5.35,4519000.0],["2016-05-19",5.35,5.51,5.26,5.37,2615500.0],["2016-05-20",5.39,5.58,5.36,5.56,3184300.0],["2016-05-23",5.81,6.14,5.7,6.0,10176600.0],["2016-05-24",6.1,6.19,6.03,6.15,5880300.0],["2016-05-25",6.2,6.38,6.17,6.23,5001400.0],["2016-05-26",6.23,6.38,6.16,6.3,5494300.0],["2016-05-27",6.34,6.35,6.21,6.34,2953900.0],["2016-05-31",6.4,6.63,6.37,6.49,5405900.0],["2016-06-01",6.45,6.53,6.39,6.48,3616700.0],["2016-06-02",6.47,6.8,6.46,6.76,5666700.0],["2016-06-03",6.75,6.75,6.4,6.59,3884100.0],["2016-06-06",6.79,7.34,6.76,7.33,16787000.0],["2016-06-07",7.3,7.32,7.07,7.12,4056600.0],["2016-06-08",7.1,7.3,6.92,7.26,4912200.0],["2016-06-09",7.24,7.49,7.16,7.37,10245100.0],["2016-06-10",7.25,7.44,7.15,7.38,5737300.0],["2016-06-13",7.31,7.44,7.25,7.38,4987800.0],["2016-06-14",7.33,7.45,7.2,7.33,6747000.0],["2016-06-15",7.36,7.48,7.34,7.38,4196600.0],["2016-06-16",7.32,7.57,7.27,7.55,4989500.0],["2016-06-17",7.57,7.75,7.51,7.6,11624600.0],["2016-06-20",7.65,7.75,7.61,7.66,4615200.0],["2016-06-21",7.72,7.78,7.5,7.67,8726800.0],["2016-06-22",7.67,7.86,7.64,7.74,6520900.0],["2016-06-23",7.83,7.88,7.74,7.85,4315200.0],["2016-06-24",7.33,7.86,7.2,7.69,11569800.0],["2016-06-27",7.65,7.79,7.43,7.45,5791100.0],["2016-06-28",7.52,7.82,7.52,7.78,6646500.0],["2016-06-29",7.9,7.9,7.63,7.8,6261100.0],["2016-06-30",7.79,7.87,7.71,7.81,14507100.0],["2016-07-01",7.85,8.19,7.81,8.17,21333200.0],["2016-07-05",8.13,8.21,8.01,8.05,5272400.0],["2016-07-06",8.0,8.15,7.93,8.14,5871400.0],["2016-07-07",8.2,8.21,8.06,8.14,4363600.0],["2016-07-08",8.14,8.21,7.95,8.15,7066100.0],["2016-07-11",8.18,8.28,8.14,8.15,4115600.0],["2016-07-12",8.2,8.27,8.13,8.14,3387900.0],["2016-07-13",8.17,8.2,8.0,8.04,2713600.0],["2016-07-14",8.11,8.26,7.97,8.22,6266000.0],["2016-07-15",8.29,8.48,8.19,8.44,6089600.0],["2016-07-18",8.36,8.47,8.33,8.42,3730000.0],["2016-07-19",8.35,8.47,8.3,8.37,3699100.0],["2016-07-20",8.36,8.55,8.31,8.53,2224800.0],["2016-07-21",8.56,8.74,8.47,8.59,3480500.0],["2016-07-22",8.67,8.74,8.62,8.68,2953000.0],["2016-07-25",8.68,8.76,8.61,8.71,2738400.0],["2016-07-26",8.69,8.76,8.58,8.64,7302500.0],["2016-07-27",8.66,8.88,8.66,8.76,4750600.0],["2016-07-28",8.76,9.0,8.75,8.95,4344600.0],["2016-07-29",8.96,9.21,8.91,9.18,8709500.0],["2016-08-01",9.17,9.39,9.11,9.27,5901900.0],["2016-08-02",9.31,9.34,9.0,9.15,5014700.0],["2016-08-03",9.12,9.4,9.0,9.39,7463400.0],["2016-08-04",10.03,11.66,10.02,11.07,22386800.0],["2016-08-05",11.15,11.47,10.58,11.17,8781700.0],["2016-08-08",11.14,11.2,10.84,10.93,5434100.0],["2016-08-09",10.95,10.99,10.74,10.87,7035500.0],["2016-08-10",10.87,10.93,10.28,10.37,7563800.0],["2016-08-11",10.43,10.8,10.31,10.66,3461100.0],["2016-08-12",10.62,10.72,10.54,10.66,2505600.0],["2016-08-15",10.71,10.82,10.6,10.76,2634200.0],["2016-08-16",10.72,10.77,10.53,10.53,2513100.0],["2016-08-17",10.54,10.64,10.35,10.62,3036700.0],["2016-08-18",10.65,11.12,10.61,10.97,5197100.0],["2016-08-19",10.92,11.17,10.84,11.0,3457200.0],["2016-08-22",10.95,11.45,10.88,11.44,7373600.0],["2016-08-23",11.46,11.7,11.42,11.61,5241600.0],["2016-08-24",11.64,11.74,10.81,10.87,8267200.0],["2016-08-25",10.91,11.18,10.67,10.91,6177500.0],["2016-08-26",10.94,11.07,10.71,10.96,4638700.0],["2016-08-29",11.02,11.03,10.66,10.98,4162800.0],["2016-08-30",10.96,11.1,10.9,11.04,3608800.0],["2016-08-31",11.05,11.19,10.91,11.15,3600000.0],["2016-09-01",11.13,11.37,11.05,11.35,3869000.0],["2016-09-02",11.4,11.61,11.38,11.54,3519300.0],["2016-09-06",11.8,12.22,11.61,12.08,6612900.0],["2016-09-07",11.86,12.15,11.77,11.92,3754800.0],["2016-09-08",12.01,12.44,11.8,12.35,4244700.0],["2016-09-09",12.19,12.29,11.98,11.98,4538700.0],["2016-09-12",11.81,12.4,11.7,12.4,4566300.0],["2016-09-13",12.33,12.48,12.16,12.31,4917100.0],["2016-09-14",12.63,13.19,12.62,13.01,7449200.0],["2016-09-15",12.93,13.49,12.93,13.34,5660900.0],["2016-09-16",13.3,13.67,13.1,13.55,8480200.0],["2016-09-19",13.62,13.95,13.51,13.64,5585900.0],["2016-09-20",13.8,14.28,13.7,14.16,6108100.0],["2016-09-21",14.72,14.95,14.17,14.74,11770700.0],["2016-09-22",14.76,15.0,14.6,14.74,7541100.0],["2016-09-23",14.74,14.97,14.71,14.89,5494100.0],["2016-09-26",15.0,15.46,14.88,15.31,6770700.0],["2016-09-27",15.33,15.48,15.22,15.48,5826700.0],["2016-09-28",15.57,15.58,12.07,13.35,28075100.0],["2016-09-29",12.98,13.0,11.71,12.28,17038900.0],["2016-09-30",12.44,12.99,12.13,12.79,9288200.0],["2016-10-03",12.99,12.99,12.43,12.72,5557400.0],["2016-10-04",12.75,12.97,12.32,12.44,5272300.0],["2016-10-05",12.37,13.17,12.21,13.12,6963300.0],["2016-10-06",13.12,13.36,12.74,13.18,6323000.0],["2016-10-07",13.33,13.34,12.33,12.95,8107100.0],["2016-10-10",13.02,13.64,11.28,12.61,18776300.0],["2016-10-11",12.94,12.94,12.13,12.69,8370200.0],["2016-10-12",12.54,12.77,11.84,11.93,7430100.0],["2016-10-13",11.45,12.09,11.39,11.91,5581500.0],["2016-10-14",11.97,12.08,11.31,11.32,6418200.0],["2016-10-17",11.28,11.81,11.21,11.51,6556200.0],["2016-10-18",11.74,11.95,11.57,11.67,3245700.0],["2016-10-19",11.7,11.78,11.47,11.52,2775300.0],["2016-10-20",11.51,11.74,11.37,11.74,3539000.0],["2016-10-21",11.6,11.76,11.45,11.56,3693600.0],["2016-10-24",11.56,11.65,11.27,11.29,4172500.0],["2016-10-25",11.24,11.5,11.07,11.3,3227200.0],["2016-10-26",11.19,11.63,11.06,11.18,3002500.0],["2016-10-27",11.29,11.4,10.83,10.92,3908600.0],["2016-10-28",10.85,11.32,10.62,10.88,3654000.0],["2016-10-31",10.86,10.88,10.53,10.59,3315000.0],["2016-11-01",10.57,11.13,10.41,10.98,4650300.0],["2016-11-02",10.93,10.98,10.38,10.81,5832500.0],["2016-11-03",11.04,11.07,10.04,10.2,7862000.0],["2016-11-04",10.9,11.91,10.65,11.91,11367400.0],["2016-11-07",12.4,12.4,12.04,12.36,8081600.0],["2016-11-08",12.28,12.72,12.08,12.47,5721200.0],["2016-11-09",13.15,15.11,13.09,15.02,15347600.0],["2016-11-10",15.23,15.78,14.86,15.74,11528000.0],["2016-11-11",15.55,16.59,15.32,16.4,9295200.0],["2016-11-14",16.4,17.0,16.01,16.76,7901300.0],["2016-11-15",16.76,16.92,16.34,16.55,8749600.0],["2016-11-16",16.25,16.92,15.9,16.63,6308100.0],["2016-11-17",16.51,16.92,15.46,16.75,6143900.0],["2016-11-18",16.75,16.98,16.53,16.96,6566300.0],["2016-11-21",16.9,17.29,16.82,17.17,5121500.0],["2016-11-22",17.24,17.39,15.97,16.25,9039100.0],["2016-11-23",15.97,16.78,15.57,16.49,4963200.0],["2016-11-25",16.5,17.18,16.44,17.0,2528300.0],["2016-11-28",16.96,17.09,16.45,16.49,4391300.0],["2016-11-29",16.53,17.35,16.37,16.99,6761700.0],["2016-11-30",17.01,17.13,16.73,16.92,6130200.0],["2016-12-01",17.0,17.04,16.37,16.52,4680400.0],["2016-12-02",16.52,17.74,16.42,17.37,6884300.0],["2016-12-05",17.63,18.0,17.43,17.83,5735000.0],["2016-12-06",18.12,18.29,17.78,18.25,6637800.0],["2016-12-07",18.23,18.23,16.43,16.61,10053200.0],["2016-12-08",16.8,17.03,16.2,16.91,4577100.0],["2016-12-09",17.0,17.25,16.73,16.84,4836400.0],["2016-12-12",16.74,16.76,16.15,16.44,4085700.0],["2016-12-13",16.58,16.72,16.12,16.16,4101700.0],["2016-12-14",16.17,16.54,16.1,16.32,4557100.0],["2016-12-15",16.26,16.84,16.11,16.73,5039900.0],["2016-12-16",16.81,17.22,16.64,16.79,10917700.0],["2016-12-19",16.78,16.79,16.22,16.29,3336500.0],["2016-12-20",16.44,16.73,16.27,16.56,4797000.0],["2016-12-21",16.77,16.77,16.28,16.32,2639800.0],["2016-12-22",16.32,16.43,14.63,14.94,11252800.0],["2016-12-23",14.93,15.41,14.87,15.41,4267900.0],["2016-12-27",15.44,15.8,15.32,15.7,3049600.0],["2016-12-28",15.7,15.73,15.19,15.22,2843200.0],["2016-12-29",15.25,15.33,14.84,14.88,3001900.0],["2016-12-30",14.94,15.15,14.83,14.91,3494800.0],["2017-01-03",15.14,15.33,14.22,14.73,4965000.0],["2017-01-04",14.78,15.41,14.51,15.3,4618800.0],["2017-01-05",15.25,15.34,14.9,14.99,3511400.0],["2017-01-06",15.05,15.39,14.94,15.32,5371400.0],["2017-01-09",16.02,17.7,15.6,17.58,11504300.0],["2017-01-10",17.5,18.92,17.39,18.91,9331900.0],["2017-01-11",18.91,19.2,17.47,18.23,10761500.0],["2017-01-12",18.19,19.06,17.8,18.82,5075000.0],["2017-01-13",18.8,19.3,18.43,18.51,5340500.0],["2017-01-17",18.33,18.44,17.76,17.79,4365200.0],["2017-01-18",17.82,18.23,17.79,18.02,3319000.0],["2017-01-19",17.92,18.06,17.65,17.9,2473100.0],["2017-01-20",17.92,18.03,17.64,17.92,3070200.0],["2017-01-23",17.92,18.63,17.86,18.29,4206700.0],["2017-01-24",18.27,18.55,17.86,18.53,4161500.0],["2017-01-25",18.6,18.63,18.15,18.43,3766200.0],["2017-01-26",18.43,18.84,18.25,18.5,3484400.0],["2017-01-27",18.48,18.76,18.31,18.57,2992100.0],["2017-01-30",18.54,18.54,17.75,18.28,5045100.0],["2017-01-31",17.65,18.14,16.72,18.12,9884800.0],["2017-02-01",18.23,18.94,18.14,18.82,5830500.0],["2017-02-02",18.75,18.91,18.44,18.69,4092800.0],["2017-02-03",18.79,20.75,18.74,20.26,9783800.0],["2017-02-06",20.16,20.43,19.37,20.03,5682100.0],["2017-02-07",20.14,20.91,19.91,20.57,6699800.0],["2017-02-08",20.47,22.02,19.98,21.61,10401600.0],["2017-02-09",21.57,22.65,21.45,22.5,8094300.0],["2017-02-10",22.89,23.02,21.95,22.08,6804100.0],["2017-02-13",22.21,22.49,21.26,21.3,4427900.0],["2017-02-14",21.35,22.13,21.15,22.02,4797800.0],["2017-02-15",22.0,22.13,21.58,22.1,5045500.0],["2017-02-16",22.1,22.95,22.07,22.65,5605000.0],["2017-02-17",22.48,23.29,22.4,23.12,5007900.0],["2017-02-21",23.28,23.49,22.94,23.11,3934200.0],["2017-02-22",23.1,23.23,22.53,22.62,3509800.0],["2017-02-23",22.72,22.75,21.47,21.74,5855200.0],["2017-02-24",21.71,22.03,21.31,21.69,4524000.0],["2017-02-27",21.82,23.4,21.82,23.09,8243200.0],["2017-02-28",21.7,22.53,21.25,21.53,9236700.0],["2017-03-01",21.77,22.63,21.74,21.93,6661400.0],["2017-03-02",21.86,22.8,21.75,21.99,5957300.0],["2017-03-03",21.95,23.24,21.95,23.08,5744200.0],["2017-03-06",23.28,23.28,22.27,22.73,6330600.0],["2017-03-07",22.4,22.73,22.19,22.24,3595300.0],["2017-03-08",22.33,22.91,21.69,21.83,4890400.0],["2017-03-09",21.6,22.36,21.6,22.0,3699000.0],["2017-03-10",21.98,22.19,21.22,21.64,5323600.0],["2017-03-13",21.63,21.89,21.09,21.85,4394700.0],["2017-03-14",21.77,22.0,21.33,21.74,3352800.0],["2017-03-15",21.8,22.96,21.59,22.8,5371200.0],["2017-03-16",22.56,22.75,21.76,21.87,4371200.0],["2017-03-17",21.53,22.35,21.52,22.03,5284800.0],["2017-03-20",21.93,22.18,21.53,22.04,3166800.0],["2017-03-21",22.03,22.16,20.43,20.44,5097800.0],["2017-03-22",20.55,20.85,20.02,20.48,4701200.0],["2017-03-23",20.55,20.85,20.29,20.31,2923300.0],["2017-03-24",20.32,21.08,20.31,20.91,3344200.0],["2017-03-27",20.65,21.44,20.3,21.37,3930900.0],["2017-03-28",21.43,21.92,21.2,21.28,2901200.0],["2017-03-29",21.27,21.6,21.11,21.13,2097600.0],["2017-03-30",21.1,21.39,20.87,21.2,2786500.0],["2017-03-31",21.45,21.9,21.3,21.67,4603700.0],["2017-04-03",21.64,21.71,21.04,21.23,3490500.0],["2017-04-04",21.19,21.54,21.06,21.25,1763400.0],["2017-04-05",21.35,21.44,20.46,20.5,2707600.0],["2017-04-06",20.5,20.64,19.63,20.38,3919000.0],["2017-04-07",20.35,20.74,20.24,20.47,2624200.0],["2017-04-10",20.74,20.8,20.27,20.28,1774000.0],["2017-04-11",20.31,20.98,20.14,20.96,2421100.0],["2017-04-12",20.85,20.91,20.42,20.68,2368900.0],["2017-04-13",20.67,21.78,20.67,21.29,2928600.0],["2017-04-17",21.28,21.4,21.0,21.29,1761900.0],["2017-04-18",21.14,21.31,20.51,20.88,1809100.0],["2017-04-19",21.02,21.29,20.8,21.04,2121300.0],["2017-04-20",21.13,21.38,20.91,21.32,2064100.0],["2017-04-21",21.29,21.84,20.95,20.98,3887600.0],["2017-04-24",21.16,21.52,21.14,21.3,2666300.0],["2017-04-25",21.59,22.27,21.45,22.08,3667900.0],["2017-04-26",22.08,22.14,21.66,22.0,2831600.0],["2017-04-27",22.09,22.39,21.73,22.24,2247500.0],["2017-04-28",22.3,22.51,22.1,22.4,2468500.0],["2017-05-01",22.56,23.4,22.23,23.15,4801200.0],["2017-05-02",24.01,24.85,22.77,23.16,7594300.0],["2017-05-03",23.09,23.19,22.5,22.52,2608900.0],["2017-05-04",22.67,22.84,21.76,22.04,3159800.0],["2017-05-05",22.04,22.04,21.52,21.69,2538400.0],["2017-05-08",21.72,21.97,21.38,21.56,3592900.0],["2017-05-09",21.61,22.1,21.53,21.84,2680300.0],["2017-05-10",21.93,22.25,21.65,22.11,3165200.0],["2017-05-11",22.08,22.25,21.33,21.72,3317200.0],["2017-05-12",21.69,21.75,21.43,21.61,1962100.0],["2017-05-15",21.77,21.9,21.44,21.7,1945100.0],["2017-05-16",21.78,22.03,21.42,21.56,3584500.0],["2017-05-17",21.32,21.33,19.55,19.86,8705100.0],["2017-05-18",19.86,21.11,19.76,21.03,5081100.0],["2017-05-19",21.08,21.39,19.58,19.68,5867700.0],["2017-05-22",19.73,20.0,19.03,19.3,4235100.0],["2017-05-23",19.34,20.16,19.15,19.8,3933500.0],["2017-05-24",19.84,20.44,19.52,20.17,3454800.0],["2017-05-25",20.2,20.23,19.55,19.57,2592400.0],["2017-05-26",19.55,19.72,19.19,19.35,2378100.0],["2017-05-30",19.3,19.46,18.03,18.32,5729600.0],["2017-05-31",18.5,18.78,18.05,18.71,4240700.0],["2017-06-01",18.72,19.24,18.6,19.06,2503000.0],["2017-06-02",19.15,19.32,18.78,19.04,2549500.0],["2017-06-05",19.08,19.28,18.94,19.1,2193000.0],["2017-06-06",19.01,19.34,18.78,19.13,2048500.0],["2017-06-07",19.13,19.52,19.1,19.34,2187200.0],["2017-06-08",19.31,20.26,19.29,19.72,3249700.0],["2017-06-09",19.78,20.04,18.76,19.25,3546700.0],["2017-06-12",19.27,19.85,18.25,19.8,4083800.0],["2017-06-13",19.79,20.05,19.54,19.9,2054700.0],["2017-06-14",20.0,20.04,19.44,19.67,1951400.0],["2017-06-15",19.48,19.65,19.13,19.24,2026700.0],["2017-06-16",19.05,19.5,18.91,19.26,3678800.0],["2017-06-19",20.0,21.63,19.8,21.6,5709900.0],["2017-06-20",21.55,22.57,21.5,22.28,5095400.0],["2017-06-21",22.31,24.42,22.31,24.02,7602100.0],["2017-06-22",24.25,24.63,23.5,24.07,4882900.0],["2017-06-23",24.11,24.54,23.78,23.78,31692500.0],["2017-06-26",24.32,25.19,23.81,24.9,6110500.0],["2017-06-27",24.9,25.22,23.57,23.59,4642000.0],["2017-06-28",23.66,24.15,23.08,24.02,4579500.0],["2017-06-29",24.04,24.82,23.4,24.64,5572100.0],["2017-06-30",24.79,24.85,24.23,24.63,3975800.0],["2017-07-03",24.68,25.18,24.42,24.75,1905300.0],["2017-07-05",24.77,25.44,24.57,24.97,4730100.0],["2017-07-06",24.8,25.13,24.23,24.6,5201300.0],["2017-07-07",24.81,25.3,24.66,25.21,3930000.0],["2017-07-10",25.61,25.71,24.84,25.49,3882200.0],["2017-07-11",25.54,25.68,25.09,25.42,3010900.0],["2017-07-12",25.56,26.8,25.3,26.61,4666700.0],["2017-07-13",26.67,26.88,26.03,26.58,3541500.0],["2017-07-14",26.86,27.63,26.42,26.74,6201300.0],["2017-07-17",26.89,26.96,26.07,26.21,2661100.0],["2017-07-18",26.18,26.52,25.74,26.15,4631300.0],["2017-07-19",26.3,26.79,26.04,26.75,4652000.0],["2017-07-20",26.88,27.34,26.8,26.99,4765200.0],["2017-07-21",26.94,27.28,26.92,27.23,2193300.0],["2017-07-24",27.2,28.14,27.2,28.11,3825100.0],["2017-07-25",28.29,28.45,27.15,27.41,4180900.0],["2017-07-26",27.56,28.13,27.5,28.02,2814900.0],["2017-07-27",28.11,28.23,26.4,27.11,3572500.0],["2017-07-28",27.01,27.79,26.77,27.63,2267400.0],["2017-07-31",27.63,27.88,26.91,27.11,2771800.0],["2017-08-01",27.21,27.34,26.29,26.47,3669000.0],["2017-08-02",26.9,27.0,25.56,26.63,4084200.0],["2017-08-03",26.16,27.38,25.41,25.71,5701700.0],["2017-08-04",25.86,26.81,25.81,26.66,2758900.0],["2017-08-07",26.22,26.85,26.11,26.69,3191500.0],["2017-08-08",26.58,27.35,26.29,27.2,3101700.0],["2017-08-09",26.9,27.72,26.71,27.19,3418400.0],["2017-08-10",27.03,27.28,26.42,26.45,3201100.0],["2017-08-11",26.49,27.1,26.32,26.51,2021000.0],["2017-08-14",26.73,27.0,26.36,26.74,2139800.0],["2017-08-15",26.92,27.16,26.7,26.91,2536800.0],["2017-08-16",27.85,27.9,26.65,26.78,3127300.0],["2017-08-17",26.71,27.09,26.52,26.88,3070500.0],["2017-08-18",26.81,26.92,26.08,26.33,2497400.0],["2017-08-21",26.44,26.83,26.08,26.37,1893800.0],["2017-08-22",26.44,27.06,26.42,27.0,2571400.0],["2017-08-23",26.88,27.57,26.78,26.79,2220900.0],["2017-08-24",26.99,27.44,26.77,27.32,1889400.0],["2017-08-25",27.4,27.81,27.1,27.16,2123300.0],["2017-08-28",27.32,27.93,27.1,27.32,2610600.0],["2017-08-29",27.08,27.77,26.93,27.56,2107100.0],["2017-08-30",27.56,28.67,27.56,28.28,3318500.0],["2017-08-31",28.48,29.5,28.4,29.24,3618100.0],["2017-09-01",29.45,29.47,28.67,28.98,2808800.0],["2017-09-05",28.85,29.3,27.91,28.22,2848900.0],["2017-09-06",28.41,28.65,28.15,28.17,2437700.0],["2017-09-07",28.05,28.17,24.67,25.66,10066600.0],["2017-09-08",25.49,26.5,25.48,25.97,4567000.0],["2017-09-11",26.58,26.98,25.71,26.24,4520300.0],["2017-09-12",26.21,26.95,26.04,26.95,3293400.0],["2017-09-13",26.91,27.54,26.8,27.11,3092100.0],["2017-09-14",26.96,27.55,26.9,27.24,4039800.0],["2017-09-15",27.49,28.12,27.32,27.57,8048400.0],["2017-09-18",27.57,28.13,27.4,27.58,2543800.0],["2017-09-19",27.53,27.96,27.51,27.92,2070800.0],["2017-09-20",27.9,28.65,27.83,28.27,3128700.0],["2017-09-21",28.22,28.37,27.96,28.01,1575400.0],["2017-09-22",27.0,27.01,24.07,24.47,10841200.0],["2017-09-25",24.98,25.1,23.18,23.35,7333700.0],["2017-09-26",23.31,23.97,23.18,23.59,3287400.0],["2017-09-27",23.71,24.27,23.63,23.75,2716500.0],["2017-09-28",23.67,24.49,23.56,24.23,2518300.0],["2017-09-29",24.18,24.44,23.68,24.23,2957100.0],["2017-10-02",24.33,24.53,24.01,24.28,2816500.0],["2017-10-03",24.21,24.42,23.85,24.41,2349200.0],["2017-10-04",24.41,25.5,24.3,25.26,4210200.0],["2017-10-05",25.27,26.2,25.22,25.73,2959200.0],["2017-10-06",25.53,26.19,25.53,25.71,2525200.0],["2017-10-09",25.91,26.04,25.37,25.66,1738900.0],["2017-10-10",25.64,25.97,25.55,25.94,1671400.0],["2017-10-11",26.0,26.12,25.62,25.65,2434700.0],["2017-10-12",25.54,25.72,24.72,24.73,3069800.0],["2017-10-13",24.8,24.89,24.46,24.76,2074200.0],["2017-10-16",29.12,32.5,28.45,29.02,29948200.0],["2017-10-17",29.02,30.2,28.25,28.3,8001800.0],["2017-10-18",28.35,28.46,27.38,27.53,5060100.0],["2017-10-19",27.4,28.08,26.81,27.46,3788200.0],["2017-10-20",27.31,27.83,27.06,27.17,2742600.0],["2017-10-23",27.47,27.66,26.9,26.98,2054000.0],["2017-10-24",26.91,27.03,26.15,26.44,3156800.0],["2017-10-25",26.59,26.86,25.75,25.89,2496000.0],["2017-10-26",25.46,26.37,25.43,25.92,4097200.0],["2017-10-27",26.01,26.88,25.91,26.63,2969000.0],["2017-10-30",26.75,27.57,25.84,26.08,4148900.0],["2017-10-31",26.31,26.39,24.75,24.79,4385400.0],["2017-11-01",24.95,25.36,24.19,24.23,4662800.0],["2017-11-02",26.52,26.68,25.24,25.52,6009000.0],["2017-11-03",25.25,26.3,25.14,26.25,3946800.0],["2017-11-06",26.15,27.58,26.06,27.38,3483800.0],["2017-11-07",27.29,27.4,26.37,26.59,3334600.0],["2017-11-08",26.75,27.05,25.91,26.4,2108700.0],["2017-11-09",26.28,26.3,25.5,25.75,2817700.0],["2017-11-10",25.5,25.88,25.36,25.85,2049800.0],["2017-11-13",25.67,26.2,25.6,26.05,1543600.0],["2017-11-14",25.95,26.24,24.86,25.11,2375800.0],["2017-11-15",24.95,25.1,24.14,24.75,2792300.0],["2017-11-16",24.92,25.91,24.54,25.83,2901900.0],["2017-11-17",25.76,26.52,25.45,26.38,2203900.0],["2017-11-20",26.34,26.43,25.52,25.65,1760400.0],["2017-11-21",25.78,26.18,25.62,26.05,1787700.0],["2017-11-22",26.4,26.7,25.89,26.13,1526600.0],["2017-11-24",26.23,26.56,25.82,25.85,878700.0],["2017-11-27",25.99,26.92,25.9,26.38,2575400.0],["2017-11-28",26.43,27.04,26.06,27.01,2642300.0],["2017-11-29",27.0,27.19,25.95,26.1,2285600.0],["2017-11-30",26.25,27.1,26.14,27.08,1904200.0],["2017-12-01",27.07,28.43,26.74,28.12,4156000.0],["2017-12-04",28.4,28.88,27.52,27.57,2452900.0],["2017-12-05",27.44,28.1,26.67,26.73,2007600.0],["2017-12-06",26.73,26.94,25.56,26.22,2428600.0],["2017-12-07",26.35,27.19,26.11,26.9,1200900.0],["2017-12-08",27.19,27.55,26.96,27.11,1995600.0],["2017-12-11",27.29,27.29,26.37,26.42,2103300.0],["2017-12-12",26.43,27.1,26.12,26.84,1360600.0],["2017-12-13",26.93,27.03,26.24,26.58,1885900.0],["2017-12-14",26.69,26.75,25.89,25.95,3553800.0],["2017-12-15",25.99,26.47,25.95,26.1,3687800.0],["2017-12-18",26.33,26.55,26.02,26.07,1828600.0],["2017-12-19",26.09,27.21,25.88,26.68,3765000.0],["2017-12-20",27.78,28.15,27.13,28.02,3543000.0],["2017-12-21",28.0,28.18,27.66,27.81,1903600.0],["2017-12-22",27.85,29.7,27.82,29.47,3659700.0],["2017-12-26",29.4,30.52,29.11,30.41,3325500.0],["2017-12-27",30.27,30.91,30.15,30.81,1966100.0],["2017-12-28",31.0,31.08,30.47,30.93,1716400.0],["2017-12-29",31.09,31.19,30.36,30.4,2201400.0],["2018-01-02",30.35,31.43,30.0,31.4,2619700.0],["2018-01-03",31.47,32.17,31.37,31.75,2666800.0],["2018-01-04",32.2,32.2,31.07,31.89,3415500.0],["2018-01-05",32.05,32.1,31.31,31.62,2243300.0],["2018-01-08",31.41,31.52,29.2,29.3,4861900.0],["2018-01-09",29.43,30.13,29.15,30.01,2675100.0],["2018-01-10",29.77,30.03,29.25,29.99,1807800.0],["2018-01-11",30.1,30.2,29.6,30.08,1397100.0],["2018-01-12",30.07,30.65,29.56,30.38,2026300.0],["2018-01-16",30.65,31.2,29.63,29.65,3108500.0],["2018-01-17",29.89,29.97,26.27,27.49,7710100.0],["2018-01-18",27.5,28.17,27.14,27.86,3141000.0],["2018-01-19",27.96,28.32,27.68,28.0,4682600.0],["2018-01-22",28.56,29.55,28.02,29.44,3830200.0],["2018-01-23",29.49,30.51,29.49,30.4,2631900.0],["2018-01-24",30.59,30.75,29.86,30.48,2869900.0],["2018-01-25",30.45,30.96,30.2,30.46,1927100.0],["2018-01-26",30.4,30.71,30.02,30.27,2089900.0],["2018-01-29",30.2,31.79,30.05,31.36,2926200.0],["2018-01-30",31.07,31.08,30.1,30.5,2747700.0],["2018-01-31",30.74,31.26,30.3,30.31,2824300.0],["2018-02-01",30.33,30.76,30.11,30.66,1814100.0],["2018-02-02",30.34,30.66,29.25,30.22,3018700.0],["2018-02-05",29.78,30.42,28.27,28.46,2900400.0],["2018-02-06",27.87,29.24,27.3,29.03,2449400.0],["2018-02-07",29.0,30.2,28.88,29.72,2019600.0],["2018-02-08",29.87,30.08,27.6,27.6,3089300.0],["2018-02-09",28.0,28.49,26.25,28.21,3175100.0],["2018-02-12",28.5,29.92,28.43,29.05,3056300.0],["2018-02-13",28.96,29.08,28.61,28.8,2098700.0],["2018-02-14",28.52,29.69,28.52,29.54,1616000.0],["2018-02-15",29.75,30.24,28.91,29.78,1856700.0],["2018-02-16",29.67,29.78,29.13,29.18,1490600.0],["2018-02-20",29.0,29.49,28.8,28.83,1181500.0],["2018-02-21",28.84,29.72,28.69,28.99,1887600.0],["2018-02-22",29.23,29.39,28.96,29.1,1656000.0],["2018-02-23",29.1,29.51,28.44,29.51,1909400.0],["2018-02-26",29.8,29.94,29.23,29.53,2673000.0],["2018-02-27",28.59,28.63,27.01,27.11,9043600.0],["2018-02-28",27.08,27.59,25.78,25.8,4478200.0],["2018-03-01",25.74,25.86,23.68,24.21,5757600.0],["2018-03-02",23.62,24.24,23.24,24.08,5282900.0],["2018-03-05",23.85,25.2,23.85,24.83,3589500.0],["2018-03-06",25.01,25.22,24.38,24.62,2883600.0],["2018-03-07",24.22,25.15,24.22,24.96,2546200.0],["2018-03-08",25.0,25.1,24.22,24.48,2634700.0],["2018-03-09",24.59,25.04,24.34,24.53,2118800.0],["2018-03-12",24.43,24.98,24.28,24.82,1733400.0],["2018-03-13",24.92,25.3,24.53,24.8,2028200.0],["2018-03-14",24.87,25.0,24.72,24.87,3314800.0],["2018-03-15",25.11,25.27,24.55,24.75,1676500.0],["2018-03-16",24.72,24.8,24.15,24.64,3174200.0],["2018-03-19",24.54,24.69,23.53,23.81,2256900.0],["2018-03-20",23.85,24.7,23.76,24.51,3274200.0],["2018-03-21",24.5,24.73,24.0,24.13,1714300.0],["2018-03-22",23.75,24.16,23.3,23.31,2203000.0],["2018-03-23",23.66,23.82,22.54,22.71,2807200.0],["2018-03-26",22.99,23.42,22.6,23.36,3536300.0],["2018-03-27",23.55,23.71,22.26,22.44,2819300.0],["2018-03-28",22.55,23.05,21.79,22.36,2949700.0],["2018-03-29",22.38,22.5,21.69,22.15,4838300.0],["2018-04-02",21.92,22.1,21.17,21.49,3532400.0],["2018-04-03",21.74,21.91,21.1,21.28,2863700.0],["2018-04-04",20.87,22.38,20.32,22.31,5438600.0],["2018-04-05",22.51,22.76,21.51,22.1,4173900.0],["2018-04-06",21.9,21.99,20.97,21.09,3134000.0],["2018-04-09",21.0,21.43,19.6,19.67,8891200.0],["2018-04-10",20.19,21.27,20.15,21.18,7126600.0],["2018-04-11",21.08,21.42,20.53,20.58,5196100.0],["2018-04-12",20.66,21.08,20.55,20.85,2202700.0],["2018-04-13",20.98,21.04,20.32,20.44,2488700.0],["2018-04-16",20.54,20.8,20.03,20.4,2838100.0],["2018-04-17",20.62,21.84,20.62,21.67,2800000.0],["2018-04-18",21.64,21.83,21.18,21.42,1807800.0],["2018-04-19",21.28,21.37,20.83,21.09,2179400.0],["2018-04-20",21.24,21.4,20.76,20.87,2337400.0],["2018-04-23",20.95,21.06,20.47,20.74,1693100.0],["2018-04-24",20.76,20.88,20.22,20.4,3046200.0],["2018-04-25",20.48,21.28,20.11,20.83,2788700.0],["2018-04-26",20.86,21.24,20.63,20.71,2039800.0],["2018-04-27",20.85,21.42,20.72,21.34,2442800.0],["2018-04-30",21.4,21.52,20.81,20.82,2424200.0],["2018-05-01",20.8,21.26,20.64,21.0,2829600.0],["2018-05-02",21.11,21.46,20.56,20.62,3601800.0],["2018-05-03",22.09,23.76,21.39,22.22,8258600.0],["2018-05-04",22.13,22.58,21.01,22.45,5895000.0],["2018-05-07",22.51,22.99,21.9,22.21,2734000.0],["2018-05-08",22.05,22.18,21.62,21.67,2211400.0],["2018-05-09",21.8,21.9,21.3,21.69,1795000.0],["2018-05-10",19.64,19.94,18.5,18.56,13576000.0],["2018-05-11",19.03,19.59,18.68,19.55,6274800.0],["2018-05-14",20.01,20.83,19.9,20.73,6609000.0],["2018-05-15",20.7,21.07,20.21,21.01,6790200.0],["2018-05-16",21.05,21.05,20.39,20.41,5547500.0],["2018-05-17",20.59,21.63,20.5,21.56,5222200.0],["2018-05-18",21.54,22.1,21.39,21.58,3719200.0],["2018-05-21",21.63,22.02,20.82,20.93,4813000.0],["2018-05-22",21.06,21.6,21.01,21.56,2857700.0],["2018-05-23",21.35,21.57,20.13,20.58,5285300.0],["2018-05-24",20.5,20.74,20.21,20.5,1952700.0],["2018-05-25",20.4,20.9,20.31,20.84,2071700.0],["2018-05-29",20.68,20.99,20.14,20.31,2265800.0],["2018-05-30",20.38,20.84,20.28,20.81,3173100.0],["2018-05-31",20.75,21.18,20.54,20.73,2671800.0],["2018-06-01",20.84,21.06,20.39,20.58,3790200.0],["2018-06-04",20.55,20.9,20.0,20.13,3530900.0],["2018-06-05",20.28,20.42,19.99,20.02,2308000.0],["2018-06-06",20.01,20.14,19.57,19.9,3426800.0],["2018-06-07",20.05,20.06,19.11,19.21,2754600.0],["2018-06-08",19.11,19.58,19.04,19.41,2095300.0],["2018-06-11",19.5,19.53,19.07,19.13,1997000.0],["2018-06-12",19.12,19.59,19.12,19.28,2374400.0],["2018-06-13",19.33,19.48,18.97,19.21,1995900.0],["2018-06-14",19.27,19.59,18.95,19.4,2107500.0],["2018-06-15",19.29,19.77,19.18,19.64,3155900.0],["2018-06-18",19.6,19.82,19.32,19.47,1912200.0],["2018-06-19",19.29,19.85,19.17,19.83,2219500.0],["2018-06-20",20.0,20.69,19.93,20.63,2952800.0],["2018-06-21",20.63,20.72,20.3,20.36,2211100.0],["2018-06-22",21.0,21.0,19.74,20.04,3559900.0],["2018-06-25",20.0,20.22,19.37,19.54,2139000.0],["2018-06-26",20.74,21.82,20.72,21.1,13464700.0],["2018-06-27",21.02,21.84,21.01,21.03,8624900.0],["2018-06-28",20.91,21.37,20.67,21.2,7175300.0],["2018-06-29",21.46,21.77,21.31,21.52,47356200.0],["2018-07-02",21.24,21.65,21.06,21.62,4606700.0],["2018-07-03",21.68,21.71,21.1,21.4,2355200.0],["2018-07-05",21.65,21.87,21.05,21.17,3683100.0],["2018-07-06",21.62,21.65,20.9,21.21,5515000.0],["2018-07-09",21.25,21.46,20.77,21.11,4255900.0],["2018-07-10",21.18,21.4,20.82,21.35,5768200.0],["2018-07-11",21.4,21.93,21.22,21.61,3499500.0],["2018-07-12",21.62,22.1,21.41,21.92,4037900.0],["2018-07-13",21.97,22.21,21.7,21.86,2755900.0],["2018-07-16",21.72,21.98,20.99,21.07,3801400.0],["2018-07-17",20.91,21.45,20.91,21.34,2731100.0],["2018-07-18",21.38,21.4,20.54,21.33,2789800.0],["2018-07-19",21.41,21.62,21.14,21.34,2580500.0],["2018-07-20",21.39,21.46,21.12,21.29,2321300.0],["2018-07-23",21.24,21.44,21.06,21.33,1958800.0],["2018-07-24",21.53,21.74,20.7,20.86,2578900.0],["2018-07-25",20.84,21.28,20.76,21.05,2109000.0],["2018-07-26",21.0,22.11,20.82,21.69,3804700.0],["2018-07-27",21.62,21.79,21.15,21.65,3422200.0],["2018-07-30",21.68,21.89,21.28,21.47,2881600.0],["2018-07-31",21.44,21.51,20.32,20.7,4611300.0],["2018-08-01",20.42,20.8,20.4,20.52,3662100.0],["2018-08-02",21.02,23.19,20.92,22.4,7888300.0],["2018-08-03",22.53,22.62,20.53,20.62,6498800.0],["2018-08-06",20.55,21.07,20.47,20.94,3696800.0],["2018-08-07",21.14,21.27,20.94,21.17,2816600.0],["2018-08-08",21.06,21.2,20.92,21.0,1894200.0],["2018-08-09",20.93,20.98,20.7,20.7,1929800.0],["2018-08-10",20.6,20.92,20.37,20.4,1844400.0],["2018-08-13",20.44,20.55,19.62,19.64,4083900.0],["2018-08-14",19.71,19.92,19.45,19.88,2089800.0],["2018-08-15",19.75,19.94,19.29,19.41,2212900.0],["2018-08-16",19.46,19.75,19.23,19.58,1874600.0],["2018-08-17",19.52,19.59,19.12,19.2,2820100.0],["2018-08-20",19.16,19.2,17.34,17.69,8467800.0],["2018-08-21",17.81,18.11,16.9,17.95,4501600.0],["2018-08-22",17.92,18.25,17.89,18.14,1857600.0],["2018-08-23",18.11,18.22,17.61,17.94,2717500.0],["2018-08-24",18.0,18.01,17.56,17.64,1927800.0],["2018-08-27",17.65,18.53,17.65,18.49,3304100.0],["2018-08-28",18.58,18.85,18.08,18.7,3595700.0],["2018-08-29",18.8,19.61,18.8,19.54,3893400.0],["2018-08-30",19.48,19.59,19.13,19.25,3810300.0],["2018-08-31",19.25,19.26,18.71,18.79,3081400.0],["2018-09-04",18.65,18.78,18.35,18.64,2205800.0],["2018-09-05",18.65,19.15,18.54,18.94,2281200.0],["2018-09-06",19.09,19.09,18.52,18.62,2304000.0],["2018-09-07",18.56,18.79,18.23,18.55,2166900.0],["2018-09-10",18.16,18.94,18.14,18.8,2363500.0],["2018-09-11",18.68,18.76,16.85,17.34,7835100.0],["2018-09-12",17.36,17.53,16.61,16.7,5236800.0],["2018-09-13",17.14,17.14,16.54,16.71,4081000.0],["2018-09-14",16.67,17.27,16.6,16.97,3232100.0],["2018-09-17",16.92,17.08,15.81,15.87,5525400.0],["2018-09-18",16.13,16.89,16.04,16.67,5674800.0],["2018-09-19",16.8,16.98,16.39,16.44,3066000.0],["2018-09-20",16.45,16.92,16.45,16.89,2753500.0],["2018-09-21",16.92,17.0,16.64,16.76,5869700.0],["2018-09-24",16.79,16.96,16.63,16.87,2360000.0],["2018-09-25",16.98,17.34,16.83,17.18,3240100.0],["2018-09-26",17.23,17.7,17.17,17.2,3085600.0],["2018-09-27",17.19,17.79,17.18,17.63,2509800.0],["2018-09-28",17.65,18.0,17.61,17.72,3489400.0],["2018-10-01",17.72,17.99,17.64,17.84,3036400.0],["2018-10-02",17.93,17.97,17.57,17.94,3143700.0],["2018-10-03",18.0,18.32,17.87,18.18,2129600.0],["2018-10-04",18.12,18.24,17.68,17.84,2297400.0],["2018-10-05",17.92,18.22,17.35,17.62,2447800.0],["2018-10-08",17.57,17.75,17.15,17.35,2622900.0],["2018-10-09",17.33,17.71,17.01,17.47,2285000.0],["2018-10-10",17.38,17.46,16.2,16.22,4817500.0],["2018-10-11",16.22,16.45,15.84,15.94,3368100.0],["2018-10-12",16.34,16.44,15.9,16.24,3842800.0],["2018-10-15",16.17,16.2,15.49,15.9,3680600.0],["2018-10-16",16.24,16.94,16.11,16.92,2870400.0],["2018-10-17",16.69,17.1,16.64,17.01,2321500.0],["2018-10-18",16.9,16.95,16.01,16.52,3489300.0],["2018-10-19",16.62,16.92,16.18,16.27,3764100.0],["2018-10-22",16.44,16.64,15.43,15.45,3570400.0],["2018-10-23",15.06,15.31,14.72,14.82,5464000.0],["2018-10-24",14.85,15.24,13.97,13.98,4975200.0],["2018-10-25",14.06,14.97,13.95,14.64,3665300.0],["2018-10-26",14.4,14.58,14.12,14.38,3525800.0],["2018-10-29",14.63,14.79,13.42,13.65,5110700.0],["2018-10-30",13.65,14.14,13.5,14.13,4710700.0],["2018-10-31",14.27,14.49,13.86,13.87,3628400.0],["2018-11-01",13.89,15.22,13.89,14.95,5178400.0],["2018-11-02",17.81,19.2,16.83,17.41,14052800.0],["2018-11-05",17.5,18.19,17.48,17.81,6335100.0],["2018-11-06",17.75,18.16,16.88,16.96,4524200.0],["2018-11-07",17.1,17.45,16.79,17.31,4173200.0],["2018-11-08",17.2,17.75,17.1,17.12,3501100.0],["2018-11-09",16.99,17.23,16.39,16.67,4282300.0],["2018-11-12",16.57,16.77,15.69,15.93,4449000.0],["2018-11-13",16.04,16.82,16.04,16.65,4057200.0],["2018-11-14",16.93,17.34,16.57,16.76,4764000.0],["2018-11-15",17.06,17.49,16.86,17.45,4811000.0],["2018-11-16",17.29,18.04,17.06,17.92,4527900.0],["2018-11-19",17.75,18.17,17.31,17.7,5357600.0],["2018-11-20",17.3,17.83,17.09,17.67,4070000.0],["2018-11-21",17.79,18.37,17.77,18.1,2555600.0],["2018-11-23",18.06,18.69,17.95,18.07,1365700.0],["2018-11-26",18.34,18.81,18.14,18.77,4104000.0],["2018-11-27",18.65,18.92,18.45,18.82,2651600.0],["2018-11-28",18.99,19.73,18.52,19.72,5043500.0],["2018-11-29",19.64,20.04,19.36,19.66,4304800.0],["2018-11-30",19.66,20.35,19.58,20.31,3574000.0],["2018-12-03",20.98,21.58,20.72,21.5,5604100.0],["2018-12-04",21.47,21.66,20.54,20.56,5402900.0],["2018-12-06",20.16,21.11,19.7,21.1,4602300.0],["2018-12-07",20.95,21.54,20.47,20.54,3637500.0],["2018-12-10",20.58,21.5,20.54,21.36,3868500.0],["2018-12-11",21.63,21.77,20.86,20.98,3126100.0],["2018-12-12",21.36,22.37,21.17,21.8,4612200.0],["2018-12-13",21.84,21.98,20.9,21.29,3286500.0],["2018-12-14",20.9,21.52,20.73,21.03,3436400.0],["2018-12-17",20.89,21.61,20.61,20.84,3783500.0],["2018-12-18",21.12,21.23,19.8,20.18,4460700.0],["2018-12-19",20.1,20.97,18.94,19.17,6212500.0],["2018-12-20",19.11,19.44,17.91,18.4,7026800.0],["2018-12-21",18.56,18.87,17.7,17.72,9182200.0],["2018-12-24",17.44,18.04,17.14,17.47,2073900.0],["2018-12-26",17.73,18.97,17.58,18.95,2643100.0],["2018-12-27",18.6,19.26,18.36,19.26,3418800.0],["2018-12-28",19.31,19.81,18.97,19.44,3242100.0],["2018-12-31",19.86,20.07,19.47,19.67,2690800.0],["2019-01-02",19.28,20.01,19.17,19.93,2897300.0],["2019-01-03",19.93,20.0,19.13,19.6,4692600.0],["2019-01-04",19.96,20.82,19.83,20.73,6101800.0],["2019-01-07",21.03,22.01,20.97,21.9,4551600.0],["2019-01-08",22.4,23.44,21.92,23.28,6114900.0],["2019-01-09",23.38,23.86,22.86,23.67,4372400.0],["2019-01-10",23.54,24.1,23.06,24.07,3628600.0],["2019-01-11",23.94,24.25,23.37,23.76,4010100.0],["2019-01-14",23.53,23.7,22.84,22.86,4046800.0],["2019-01-15",23.22,24.19,22.71,24.05,6390700.0],["2019-01-16",24.06,24.07,22.9,22.93,4155000.0],["2019-01-17",22.9,23.58,22.76,22.82,4333400.0],["2019-01-18",22.9,23.03,22.23,22.65,5942800.0],["2019-01-22",22.46,22.63,21.8,22.11,3650400.0],["2019-01-23",22.13,22.31,21.61,22.12,5206300.0],["2019-01-24",22.19,22.76,22.19,22.64,3439300.0],["2019-01-25",22.88,23.29,22.24,23.27,3712200.0],["2019-01-28",23.05,23.44,22.6,23.07,3807400.0],["2019-01-29",23.18,23.32,22.64,23.13,2686700.0],["2019-01-30",23.33,23.39,22.8,23.3,3089800.0],["2019-01-31",23.29,23.82,23.25,23.57,4536900.0],["2019-02-01",23.56,23.72,23.41,23.59,3945900.0],["2019-02-04",23.64,23.69,23.0,23.21,2838000.0],["2019-02-05",23.26,23.65,22.64,22.78,3844900.0],["2019-02-06",22.73,23.04,22.58,22.6,3433300.0],["2019-02-07",22.44,22.44,21.1,21.22,6138400.0],["2019-02-08",21.01,21.33,20.73,21.27,4571100.0],["2019-02-11",21.3,21.56,20.88,20.98,3282400.0],["2019-02-12",21.13,21.92,21.01,21.68,6210900.0],["2019-02-13",23.15,23.59,21.37,22.05,10182600.0],["2019-02-14",22.0,22.66,21.38,22.3,5323700.0],["2019-02-15",22.34,22.66,22.0,22.26,4092100.0],["2019-02-19",22.1,22.13,21.21,21.35,4847300.0],["2019-02-20",21.36,21.67,20.7,21.24,3957400.0],["2019-02-21",21.21,21.48,21.06,21.22,2082300.0],["2019-02-22",21.22,21.52,21.07,21.52,1846800.0],["2019-02-25",21.7,22.5,21.53,22.37,3887800.0],["2019-02-26",22.32,22.88,22.09,22.49,2704500.0],["2019-02-27",22.44,23.0,22.07,22.82,2816000.0],["2019-02-28",22.78,22.9,22.09,22.39,3045600.0],["2019-03-01",22.88,23.05,22.43,22.89,3031400.0],["2019-03-04",23.05,23.21,22.29,22.56,3172300.0],["2019-03-05",22.57,23.31,22.5,22.86,3655500.0],["2019-03-06",22.9,23.02,22.37,22.81,2973800.0],["2019-03-07",22.8,23.25,22.37,23.13,2727200.0],["2019-03-08",22.76,23.3,22.6,23.04,2125000.0],["2019-03-11",23.13,23.66,23.06,23.54,2762700.0],["2019-03-12",23.6,23.83,23.46,23.59,2957200.0],["2019-03-13",23.7,25.0,23.67,24.71,5214700.0],["2019-03-14",24.78,25.19,24.48,24.76,3983200.0],["2019-03-15",24.81,25.12,24.44,24.53,4143300.0],["2019-03-18",24.7,25.31,24.07,24.14,5424600.0],["2019-03-19",24.33,24.58,24.1,24.32,2731300.0],["2019-03-20",24.28,24.79,24.21,24.38,2421800.0],["2019-03-21",24.14,24.51,23.88,24.28,2340000.0],["2019-03-22",24.2,24.38,23.22,23.22,3677100.0],["2019-03-25",23.2,23.32,22.75,23.2,2422700.0],["2019-03-26",23.39,23.7,23.21,23.6,1586600.0],["2019-03-27",23.58,23.71,23.06,23.24,1758600.0],["2019-03-28",23.3,23.73,23.3,23.63,2058600.0],["2019-03-29",23.9,24.03,23.66,23.8,2806900.0],["2019-04-01",23.99,24.35,23.87,24.3,2570400.0],["2019-04-02",24.35,24.78,24.2,24.73,2082000.0],["2019-04-03",24.89,25.2,24.52,24.75,5911200.0],["2019-04-04",24.8,25.0,23.72,24.08,2528900.0],["2019-04-05",24.12,24.73,24.01,24.58,3042500.0],["2019-04-08",24.48,24.59,24.19,24.45,1952300.0],["2019-04-09",24.23,24.52,23.98,24.03,2364200.0],["2019-04-10",24.04,24.27,23.66,24.19,2010600.0],["2019-04-11",24.07,24.47,23.53,23.57,2181800.0],["2019-04-12",23.8,23.93,23.16,23.2,2259500.0],["2019-04-15",23.24,23.58,22.81,23.01,1577900.0],["2019-04-16",23.16,23.25,22.79,22.85,1573400.0],["2019-04-17",23.05,23.07,21.12,21.36,3750000.0],["2019-04-18",21.32,21.56,20.31,20.9,4162500.0],["2019-04-22",20.89,20.95,20.24,20.61,3428800.0],["2019-04-23",20.62,21.48,20.26,21.4,4796700.0],["2019-04-24",21.46,21.48,20.52,20.55,5292200.0],["2019-04-25",20.59,20.75,19.55,20.0,7836900.0],["2019-04-26",19.93,20.6,19.56,20.55,3340800.0],["2019-04-29",20.61,20.72,19.92,19.99,4728200.0],["2019-04-30",20.07,20.34,19.38,19.66,3310800.0],["2019-05-01",19.78,19.92,19.31,19.34,4749100.0],["2019-05-02",19.54,20.24,19.0,20.19,6100400.0],["2019-05-03",20.12,20.89,19.95,20.78,4054700.0],["2019-05-06",20.28,20.7,20.07,20.65,3585700.0],["2019-05-07",20.45,20.92,20.16,20.31,3262600.0],["2019-05-08",20.21,20.72,20.02,20.32,2241400.0],["2019-05-09",20.08,20.18,19.43,19.64,3588900.0],["2019-05-10",19.58,19.87,19.1,19.76,4187600.0],["2019-05-13",19.25,19.31,18.82,18.93,3647500.0],["2019-05-14",19.01,19.33,18.88,19.13,3020100.0],["2019-05-15",19.01,19.36,18.8,19.33,1991600.0],["2019-05-16",19.37,19.8,19.36,19.79,2033700.0],["2019-05-17",19.61,19.81,19.26,19.33,2901200.0],["2019-05-20",19.24,19.74,19.02,19.61,2941800.0],["2019-05-21",19.72,20.44,19.64,20.43,2799100.0],["2019-05-22",20.14,20.62,20.08,20.51,3250100.0],["2019-05-23",20.3,20.32,19.46,19.77,3080200.0],["2019-05-24",19.83,20.41,19.8,20.36,2113400.0],["2019-05-28",20.45,20.67,20.02,20.03,1892700.0],["2019-05-29",19.8,20.1,19.65,19.8,3377900.0],["2019-05-30",19.86,20.24,19.81,19.98,2013100.0],["2019-05-31",19.76,20.11,18.88,19.59,2965300.0],["2019-06-03",19.6,19.97,19.43,19.6,2888200.0],["2019-06-04",19.89,20.52,19.61,20.5,3285900.0],["2019-06-05",20.53,20.53,19.8,19.81,2133200.0],["2019-06-06",19.9,20.25,19.61,19.9,1966600.0],["2019-06-07",20.33,20.46,19.68,20.2,1421500.0],["2019-06-10",20.23,20.37,19.85,19.87,2165100.0],["2019-06-11",20.05,20.17,19.83,19.99,1807100.0],["2019-06-12",20.02,20.14,19.76,20.05,1517600.0],["2019-06-13",20.04,20.12,19.56,19.91,2712200.0],["2019-06-14",19.87,19.93,19.67,19.7,1970400.0],["2019-06-17",20.42,20.98,20.29,20.66,4210400.0],["2019-06-18",20.71,20.88,20.4,20.77,2593200.0],["2019-06-19",20.79,20.99,20.59,20.97,1526300.0],["2019-06-20",21.17,21.46,20.95,21.14,3168300.0],["2019-06-21",21.04,21.69,20.81,21.37,5606000.0],["2019-06-24",21.44,21.64,20.59,20.74,2785400.0],["2019-06-25",20.79,21.37,20.63,21.14,2124000.0],["2019-06-26",21.14,21.4,20.74,20.85,1869300.0],["2019-06-27",20.99,21.47,20.9,21.45,1722300.0],["2019-06-28",21.5,21.68,21.25,21.37,7163200.0],["2019-07-01",21.81,21.81,21.29,21.5,2109800.0],["2019-07-02",21.52,21.55,21.03,21.18,1855700.0],["2019-07-03",21.24,21.34,20.92,21.33,1088000.0],["2019-07-05",21.23,21.45,21.06,21.12,1173500.0],["2019-07-08",21.0,21.0,20.16,20.45,2740900.0],["2019-07-09",20.38,21.08,20.28,20.99,1846200.0],["2019-07-10",20.96,21.22,20.64,20.94,1464900.0],["2019-07-11",20.98,20.98,20.49,20.91,1937200.0],["2019-07-12",20.84,21.08,20.7,20.98,1565400.0],["2019-07-15",21.07,21.75,21.0,21.42,2103400.0],["2019-07-16",21.52,21.68,21.18,21.48,2054700.0],["2019-07-17",21.47,21.85,21.25,21.71,1792100.0],["2019-07-18",21.74,22.34,21.5,22.13,2035900.0],["2019-07-19",22.14,22.25,21.22,21.27,2385100.0],["2019-07-22",21.44,21.69,21.18,21.49,1681100.0],["2019-07-23",21.53,21.69,20.82,20.91,2744300.0],["2019-07-24",20.75,20.86,20.19,20.71,2535900.0],["2019-07-25",20.72,20.91,20.57,20.63,1982900.0],["2019-07-26",20.71,20.9,20.51,20.8,1490900.0],["2019-07-29",20.81,21.04,20.57,21.01,1738800.0],["2019-07-30",20.9,21.21,20.71,21.2,2097100.0],["2019-07-31",21.25,21.74,21.12,21.27,3602300.0],["2019-08-01",21.67,21.67,19.82,20.39,4864400.0],["2019-08-02",20.23,20.58,19.66,19.79,2561400.0],["2019-08-05",19.47,19.86,19.02,19.77,3841400.0],["2019-08-06",19.87,20.28,19.46,20.24,2337000.0],["2019-08-07",20.02,20.56,19.84,20.45,1648700.0],["2019-08-08",20.61,21.12,20.56,21.0,2728500.0],["2019-08-09",20.83,21.04,20.58,20.64,1680700.0],["2019-08-12",20.39,20.49,19.75,19.77,2600000.0],["2019-08-13",19.77,20.46,19.75,20.19,2287500.0],["2019-08-14",19.92,20.29,19.78,19.9,2376900.0],["2019-08-15",19.9,20.05,19.49,19.94,2506600.0],["2019-08-16",20.01,21.89,20.01,21.72,7353300.0],["2019-08-19",21.76,23.0,21.62,22.65,3721200.0],["2019-08-20",22.65,22.76,21.7,21.76,2862400.0],["2019-08-21",21.97,22.0,21.08,21.5,3562500.0],["2019-08-22",21.56,21.56,20.6,20.62,2474100.0],["2019-08-23",20.55,20.83,19.88,20.05,2580600.0],["2019-08-26",20.29,20.3,19.54,19.66,3230400.0],["2019-08-27",19.69,19.97,19.14,19.15,2653300.0],["2019-08-28",19.1,19.58,19.01,19.32,1892400.0],["2019-08-29",19.49,19.6,19.05,19.48,2198900.0],["2019-08-30",19.52,20.32,19.27,19.85,4565500.0],["2019-09-03",19.84,20.35,19.65,19.92,4025700.0],["2019-09-04",20.2,20.2,18.9,19.34,3527900.0],["2019-09-05",19.5,19.77,19.22,19.52,2031700.0],["2019-09-06",19.52,19.71,19.22,19.27,1497600.0],["2019-09-09",19.33,19.44,18.83,19.0,2134500.0],["2019-09-10",18.84,19.38,18.56,19.26,1850300.0],["2019-09-11",19.21,19.5,19.09,19.41,1742400.0],["2019-09-12",19.46,19.59,19.18,19.26,1664100.0],["2019-09-13",19.23,19.54,18.88,19.24,2750500.0],["2019-09-16",19.14,19.44,19.01,19.3,1237800.0],["2019-09-17",19.36,19.48,19.14,19.37,1680700.0],["2019-09-18",19.24,19.39,19.04,19.27,1491800.0],["2019-09-19",19.33,19.88,19.12,19.57,2423700.0],["2019-09-20",19.64,20.04,19.46,19.56,5009500.0],["2019-09-23",19.64,19.74,19.15,19.29,1608900.0],["2019-09-24",19.29,19.45,18.48,18.53,3184700.0],["2019-09-25",18.45,19.21,18.33,18.92,3227400.0],["2019-09-26",18.93,19.0,18.16,18.33,1977300.0],["2019-09-27",18.0,18.43,17.37,18.0,2836400.0],["2019-09-30",18.07,18.18,17.59,17.68,2020100.0],["2019-10-01",17.75,18.06,17.53,17.74,2434800.0],["2019-10-02",17.62,18.09,17.46,17.93,1782000.0],["2019-10-03",17.92,18.09,17.41,17.93,1753500.0],["2019-10-04",17.96,17.98,16.94,17.04,3656800.0],["2019-10-07",16.95,17.13,16.79,16.82,2317300.0],["2019-10-08",16.54,16.72,16.23,16.52,3552700.0],["2019-10-09",16.71,16.86,16.25,16.27,2268000.0],["2019-10-10",16.27,16.77,16.19,16.53,2488800.0],["2019-10-11",16.6,16.78,16.28,16.52,2774200.0],["2019-10-14",16.55,16.65,16.33,16.38,1266200.0],["2019-10-15",16.36,17.07,16.36,16.79,2815500.0],["2019-10-16",16.81,17.09,16.76,16.78,2170500.0],["2019-10-17",16.9,17.13,16.82,17.0,2111900.0],["2019-10-18",17.03,17.09,16.34,16.42,2583400.0],["2019-10-21",16.59,16.85,16.48,16.82,2140300.0],["2019-10-22",16.97,17.38,16.6,16.76,1975000.0],["2019-10-23",16.78,17.01,16.65,16.7,1621600.0],["2019-10-24",16.79,16.92,16.51,16.86,1995100.0],["2019-10-25",16.79,17.31,16.77,17.25,1805700.0],["2019-10-28",17.37,17.43,17.03,17.24,1716800.0],["2019-10-29",17.23,17.26,16.84,16.94,2791500.0],["2019-10-30",16.99,17.48,16.91,17.38,3251400.0],["2019-10-31",17.0,17.1,15.26,15.45,9199600.0],["2019-11-01",15.57,16.07,15.45,16.01,5322800.0],["2019-11-04",16.08,16.45,15.81,16.09,4602000.0],["2019-11-05",16.16,16.18,15.63,15.68,3148300.0],["2019-11-06",15.69,15.79,15.02,15.15,2964300.0],["2019-11-07",15.28,15.49,15.09,15.15,2812200.0],["2019-11-08",15.26,15.82,15.07,15.77,2684900.0],["2019-11-11",15.76,15.76,15.28,15.55,3379400.0],["2019-11-12",15.6,15.77,15.26,15.34,2269800.0],["2019-11-13",15.53,16.52,15.35,16.37,3816800.0],["2019-11-14",16.34,16.88,16.25,16.66,4919400.0],["2019-11-15",16.7,16.8,16.36,16.51,2148900.0],["2019-11-18",16.5,16.54,16.15,16.23,2223300.0],["2019-11-19",16.39,16.71,16.32,16.53,1820200.0],["2019-11-20",16.4,16.65,16.15,16.49,2804300.0],["2019-11-21",16.54,16.54,16.05,16.35,2487600.0],["2019-11-22",16.41,16.42,15.91,16.28,2272700.0],["2019-11-25",16.34,16.86,16.29,16.78,2092700.0],["2019-11-26",16.78,16.93,16.47,16.65,2033200.0],["2019-11-27",16.7,16.77,16.37,16.57,1966900.0],["2019-11-29",16.52,16.89,16.46,16.63,1018500.0],["2019-12-02",16.68,16.93,16.4,16.7,2966600.0],["2019-12-03",16.55,16.72,16.06,16.67,3972700.0],["2019-12-04",16.8,17.72,16.65,17.67,4103200.0],["2019-12-05",17.61,17.76,17.07,17.15,3657600.0],["2019-12-06",17.3,17.53,17.17,17.36,3214700.0],["2019-12-09",17.39,17.5,16.83,16.83,2868200.0],["2019-12-10",16.93,17.79,16.93,17.72,3468500.0],["2019-12-11",17.72,18.14,17.48,17.61,3465000.0],["2019-12-12",17.64,17.78,17.47,17.65,2580600.0],["2019-12-13",18.26,18.32,17.68,17.82,3078600.0],["2019-12-16",17.87,18.24,17.77,18.2,2873500.0],["2019-12-17",18.07,18.17,17.5,17.92,3070300.0],["2019-12-18",17.91,17.99,17.77,17.88,2714600.0],["2019-12-19",17.97,18.42,17.96,18.37,2904600.0],["2019-12-20",18.4,18.58,18.18,18.51,7558400.0],["2019-12-23",18.54,18.8,18.35,18.8,2459200.0],["2019-12-24",18.88,18.89,18.53,18.75,1139300.0],["2019-12-26",18.7,19.03,18.7,18.89,1844400.0],["2019-12-27",19.0,19.03,18.04,18.13,2211800.0],["2019-12-30",18.1,18.14,17.54,17.72,2156600.0],["2019-12-31",17.6,17.88,17.57,17.62,1748200.0],["2020-01-02",17.71,17.77,17.24,17.66,2952200.0],["2020-01-03",17.31,17.39,16.93,17.01,2330800.0],["2020-01-06",16.93,17.59,16.7,17.56,3189900.0],["2020-01-07",17.66,18.8,17.57,18.68,5423500.0],["2020-01-08",18.55,19.15,18.43,18.95,3275400.0],["2020-01-09",19.17,19.17,18.49,18.63,2998900.0],["2020-01-10",18.7,18.7,18.18,18.32,3147200.0],["2020-01-13",17.89,18.77,17.36,18.47,4667800.0],["2020-01-14",18.56,19.72,18.45,19.65,4666800.0],["2020-01-15",19.73,20.75,19.7,20.4,8019500.0],["2020-01-16",20.54,20.76,20.08,20.44,4441000.0],["2020-01-17",20.57,20.57,19.78,19.82,2525500.0],["2020-01-21",19.9,20.09,19.67,19.76,3180000.0],["2020-01-22",19.9,20.0,19.65,19.72,2868600.0],["2020-01-23",19.68,19.75,19.08,19.57,3315400.0],["2020-01-24",19.75,19.8,17.92,18.02,4722800.0],["2020-01-27",17.65,18.02,17.45,17.74,3561400.0],["2020-01-28",17.88,18.1,17.45,17.88,2326600.0],["2020-01-29",17.94,18.08,17.76,17.78,1886700.0],["2020-01-30",17.71,17.8,17.08,17.2,2251800.0],["2020-01-31",17.07,17.35,16.93,17.2,2327500.0],["2020-02-03",17.17,17.5,17.1,17.48,3134600.0],["2020-02-04",17.7,17.91,17.46,17.6,2332200.0],["2020-02-05",17.7,18.7,17.7,18.43,3092200.0],["2020-02-06",18.6,18.76,18.35,18.63,2692100.0],["2020-02-07",18.52,19.18,18.13,19.02,4113500.0],["2020-02-10",19.1,19.26,18.86,19.21,2803800.0],["2020-02-11",19.73,20.37,19.25,19.39,4656400.0],["2020-02-12",19.5,20.12,19.17,20.1,5107000.0],["2020-02-13",20.0,20.54,19.81,20.25,5439700.0],["2020-02-14",20.2,21.05,19.99,20.77,3990700.0],["2020-02-18",20.61,21.26,20.36,21.23,3232100.0],["2020-02-19",21.33,22.06,21.22,21.8,4231900.0],["2020-02-20",21.76,21.89,21.13,21.48,3384800.0],["2020-02-21",21.5,21.51,21.08,21.09,2297600.0],["2020-02-24",20.34,20.45,19.99,20.18,3974900.0],["2020-02-25",20.16,20.5,19.33,19.4,4348900.0],["2020-02-26",18.53,19.93,18.46,18.69,4351200.0],["2020-02-27",18.26,19.11,17.91,18.42,4198800.0],["2020-02-28",17.8,18.65,17.7,18.59,5421700.0],["2020-03-02",18.55,19.31,18.29,19.29,3753000.0],["2020-03-03",19.2,19.8,18.38,18.74,4544900.0],["2020-03-04",19.2,19.93,19.08,19.89,2991100.0],["2020-03-05",19.5,19.72,18.93,19.18,2895500.0],["2020-03-06",18.84,19.05,18.32,18.65,3286900.0],["2020-03-09",17.55,18.3,17.01,17.71,4179500.0],["2020-03-10",18.11,18.47,16.87,18.39,4180400.0],["2020-03-11",17.94,18.26,17.05,17.32,3287200.0],["2020-03-12",16.27,16.54,15.24,15.25,5338400.0],["2020-03-13",16.23,16.84,14.48,16.77,5017600.0],["2020-03-16",15.24,16.4,14.17,14.46,5037200.0],["2020-03-17",15.01,15.1,13.67,14.76,5004100.0],["2020-03-18",13.96,16.21,13.9,14.68,4784100.0],["2020-03-19",14.54,15.58,14.24,15.17,5899000.0],["2020-03-20",15.3,16.08,14.86,15.15,4164800.0],["2020-03-23",15.37,15.61,14.42,15.34,3347600.0],["2020-03-24",15.85,16.11,15.41,15.85,2560400.0],["2020-03-25",15.99,16.4,15.4,15.77,3607900.0],["2020-03-26",15.76,17.28,15.65,17.28,2872400.0],["2020-03-27",16.98,17.95,16.71,17.23,2080200.0],["2020-03-30",17.4,17.78,16.75,17.77,1882800.0],["2020-03-31",17.66,18.17,16.95,17.22,2694900.0],["2020-04-01",16.73,17.17,16.29,16.46,2850000.0],["2020-04-02",16.28,16.73,15.95,16.65,2511000.0],["2020-04-03",16.48,16.95,16.3,16.52,7044500.0],["2020-04-06",16.99,17.69,16.76,17.67,6165000.0],["2020-04-07",18.0,18.59,17.54,17.61,5596600.0],["2020-04-08",17.9,18.68,17.66,18.63,4235200.0],["2020-04-09",18.75,18.98,17.78,18.02,2958500.0],["2020-04-13",18.0,18.04,17.54,17.78,1565000.0],["2020-04-14",18.21,18.69,18.02,18.65,2429300.0],["2020-04-15",18.23,18.58,18.08,18.22,2844200.0],["2020-04-16",18.41,18.68,18.14,18.53,3361000.0],["2020-04-17",19.1,19.47,18.78,19.44,2916100.0],["2020-04-20",23.0,24.9,22.49,23.58,18410600.0],["2020-04-21",23.57,25.13,23.33,24.56,8345800.0],["2020-04-22",24.93,25.2,24.41,24.72,3568900.0],["2020-04-23",24.8,26.48,24.54,26.37,5343700.0],["2020-04-24",26.5,26.74,25.82,26.53,6435500.0],["2020-04-27",26.87,27.66,26.28,27.37,3394100.0],["2020-04-28",27.4,27.5,26.02,26.62,4339500.0],["2020-04-29",26.99,27.1,25.86,26.07,3215600.0],["2020-04-30",25.68,25.75,24.65,24.7,5338800.0],["2020-05-01",24.35,24.59,23.96,24.1,3735800.0],["2020-05-04",24.2,25.66,24.01,25.63,4100800.0],["2020-05-05",25.97,26.0,24.98,25.29,3336400.0],["2020-05-06",25.86,26.95,25.51,26.19,4615500.0],["2020-05-07",25.02,25.99,25.0,25.3,3268200.0],["2020-05-08",25.73,26.14,25.18,26.0,3378000.0],["2020-05-11",25.88,27.47,25.67,27.42,4175900.0],["2020-05-12",27.62,27.8,26.81,26.86,3404400.0],["2020-05-13",26.98,27.45,25.88,26.53,2729200.0],["2020-05-14",26.19,26.24,24.16,24.76,5734200.0],["2020-05-15",24.77,25.91,24.6,25.76,3460300.0],["2020-05-18",26.29,26.43,25.59,25.69,2807200.0],["2020-05-19",25.77,26.0,24.87,24.88,2624100.0],["2020-05-20",25.38,25.38,24.78,25.0,2736300.0],["2020-05-21",24.9,25.04,24.42,24.62,3139800.0],["2020-05-22",24.69,24.86,24.2,24.62,2112800.0],["2020-05-26",24.91,25.33,24.15,24.32,5193100.0],["2020-05-27",24.1,24.52,23.43,24.4,2617400.0],["2020-05-28",24.59,24.91,24.16,24.33,1976400.0],["2020-05-29",24.5,24.78,23.87,24.71,2852100.0],["2020-06-01",24.62,24.8,24.04,24.14,2385900.0],["2020-06-02",24.21,24.29,23.56,24.27,2592000.0],["2020-06-03",24.18,24.46,23.14,23.17,2480400.0],["2020-06-04",23.12,23.47,22.46,22.58,3411300.0],["2020-06-05",23.01,23.07,21.89,22.37,1889000.0],["2020-06-08",22.52,22.82,22.19,22.61,1981600.0],["2020-06-09",22.65,22.96,22.48,22.63,2013500.0],["2020-06-10",22.8,23.23,22.52,23.13,2581900.0],["2020-06-11",22.73,22.9,21.61,21.62,2334000.0],["2020-06-12",22.01,22.51,21.7,22.39,3011800.0],["2020-06-15",21.9,22.82,21.8,22.8,2144400.0],["2020-06-16",23.12,23.51,22.59,23.42,2791800.0],["2020-06-17",23.45,23.59,22.44,22.48,2368400.0],["2020-06-18",22.48,22.96,22.39,22.47,1922800.0],["2020-06-19",22.67,24.2,22.37,24.18,7474700.0],["2020-06-22",24.31,24.48,23.57,24.17,2642000.0],["2020-06-23",24.3,24.43,23.87,23.9,2530400.0],["2020-06-24",23.89,24.25,23.25,23.45,1626100.0],["2020-06-25",23.5,23.83,23.12,23.79,1275800.0],["2020-06-26",23.75,23.94,22.69,22.88,2530400.0],["2020-06-29",22.95,23.1,22.45,22.73,1340200.0],["2020-06-30",22.64,24.0,22.64,23.74,4946600.0],["2020-07-01",23.91,24.27,23.34,23.5,2172100.0],["2020-07-02",23.42,23.79,23.32,23.48,1383500.0],["2020-07-06",23.2,23.79,22.94,23.14,1622000.0],["2020-07-07",22.72,23.52,22.7,23.37,2984700.0],["2020-07-08",23.55,23.92,23.29,23.92,2073700.0],["2020-07-09",23.96,24.25,23.65,24.18,2158200.0],["2020-07-10",24.29,25.43,24.26,24.94,3661100.0],["2020-07-13",25.2,25.54,23.84,23.86,2389200.0],["2020-07-14",23.97,24.08,22.8,23.8,3965100.0],["2020-07-15",23.96,24.5,23.8,24.37,1741600.0],["2020-07-16",24.25,24.34,23.81,24.12,1403800.0],["2020-07-17",24.23,24.76,23.97,24.6,2176100.0],["2020-07-20",24.89,25.75,24.77,25.6,2655000.0],["2020-07-21",25.54,25.61,24.72,24.79,1770000.0],["2020-07-22",24.8,25.02,24.39,24.86,1409100.0],["2020-07-23",24.91,25.76,24.66,24.98,2515700.0],["2020-07-24",24.73,24.74,24.09,24.59,1811200.0],["2020-07-27",24.75,25.18,24.53,24.75,1660000.0],["2020-07-28",24.63,24.86,24.21,24.36,1245800.0],["2020-07-29",25.04,25.04,23.73,23.86,1996500.0],["2020-07-30",23.62,24.1,23.45,23.78,1836900.0],["2020-07-31",23.93,23.93,22.93,23.09,1977500.0],["2020-08-03",23.31,23.83,23.23,23.69,1405200.0],["2020-08-04",23.51,23.57,22.9,23.45,1595000.0],["2020-08-05",23.37,23.54,22.71,23.05,2469800.0],["2020-08-06",23.03,23.1,22.43,22.81,2145100.0],["2020-08-07",23.15,23.18,22.25,22.36,2725700.0],["2020-08-10",22.45,22.59,21.61,21.73,2062700.0],["2020-08-11",21.75,21.98,21.2,21.67,2412100.0],["2020-08-12",21.6,22.04,21.37,21.86,1889900.0],["2020-08-13",21.88,22.21,21.62,22.03,1366600.0],["2020-08-14",22.0,22.21,21.75,21.98,1383800.0],["2020-08-17",22.14,22.77,22.12,22.71,2090400.0],["2020-08-18",23.0,23.05,22.25,22.56,1517000.0],["2020-08-19",22.5,22.67,22.25,22.39,1855500.0],["2020-08-20",22.27,22.59,22.11,22.46,1116100.0],["2020-08-21",22.32,22.41,22.13,22.25,937100.0],["2020-08-24",22.31,22.49,21.37,21.64,1652400.0],["2020-08-25",21.56,22.0,21.46,21.94,989300.0],["2020-08-26",21.8,21.92,21.38,21.47,1797000.0],["2020-08-27",21.63,22.07,21.41,21.77,1981900.0],["2020-08-28",21.81,22.06,21.53,21.63,1044600.0],["2020-08-31",21.73,22.3,21.53,22.22,1394700.0],["2020-09-01",22.11,22.29,21.54,21.58,1360100.0],["2020-09-02",21.62,21.98,21.37,21.91,1048500.0],["2020-09-03",21.9,21.95,20.67,20.73,1462700.0],["2020-09-04",20.74,20.86,19.84,20.67,1442100.0],["2020-09-08",20.65,21.21,20.14,20.71,1932800.0],["2020-09-09",20.99,21.32,20.75,21.14,1165800.0],["2020-09-10",21.13,21.42,20.86,20.89,1265600.0],["2020-09-11",21.1,21.91,20.96,21.73,2267600.0],["2020-09-14",22.45,24.77,22.42,24.73,4516000.0],["2020-09-15",24.86,25.27,24.53,25.13,2526800.0],["2020-09-16",25.38,27.35,25.25,26.63,5462400.0],["2020-09-17",26.74,27.19,26.26,26.94,3324700.0],["2020-09-18",26.99,27.13,26.39,26.8,4138600.0],["2020-09-21",26.49,26.5,25.43,25.81,4399700.0],["2020-09-22",26.14,26.3,25.26,25.61,1918200.0],["2020-09-23",25.52,25.66,23.55,23.72,2919200.0],["2020-09-24",23.51,23.96,22.98,23.24,2473000.0],["2020-09-25",23.19,23.88,23.08,23.84,2144000.0],["2020-09-28",24.1,24.23,23.44,23.73,1137700.0],["2020-09-29",23.8,24.72,23.7,24.5,2066500.0],["2020-09-30",24.49,24.72,24.0,24.45,1658900.0],["2020-10-01",24.59,24.8,24.34,24.54,1217000.0],["2020-10-02",24.14,24.5,23.37,23.4,1780800.0],["2020-10-05",23.65,24.19,23.65,23.98,1524700.0],["2020-10-06",24.03,24.35,23.48,23.51,1270100.0],["2020-10-07",23.65,24.3,23.61,23.86,1100600.0],["2020-10-08",24.19,25.08,23.98,24.8,1371300.0],["2020-10-09",25.06,25.12,23.7,23.91,2454700.0],["2020-10-12",24.0,24.19,23.89,23.98,1747200.0],["2020-10-13",23.99,24.73,23.75,24.0,2038700.0],["2020-10-14",24.15,24.24,23.4,23.58,1530800.0],["2020-10-15",23.36,24.44,23.02,23.42,1296700.0],["2020-10-16",23.57,24.0,23.17,23.23,1419700.0],["2020-10-19",23.74,23.74,22.43,22.57,2171400.0],["2020-10-20",22.6,22.92,22.22,22.27,1789100.0],["2020-10-21",22.38,22.62,21.76,21.79,1774600.0],["2020-10-22",21.76,22.39,21.64,21.83,4294400.0],["2020-10-23",22.08,22.59,21.92,22.29,1828900.0],["2020-10-26",21.83,22.15,21.54,21.9,1620600.0],["2020-10-27",22.0,22.0,21.5,21.65,1160100.0],["2020-10-28",21.46,21.53,20.91,20.95,1301500.0],["2020-10-29",20.98,21.23,20.62,20.92,1661100.0],["2020-10-30",20.79,21.0,19.77,20.48,1988500.0],["2020-11-02",20.75,20.99,20.16,20.61,1208500.0],["2020-11-03",20.68,21.25,20.63,21.09,1466700.0],["2020-11-04",21.54,23.1,21.54,22.59,2055400.0],["2020-11-05",22.65,22.77,21.97,22.16,2181300.0],["2020-11-06",21.0,21.49,20.27,20.71,3179300.0],["2020-11-09",21.11,21.58,20.57,21.0,2021600.0],["2020-11-10",21.01,21.48,20.47,21.23,2028300.0],["2020-11-11",21.43,21.43,20.23,20.7,1348700.0],["2020-11-12",20.71,20.96,20.17,20.24,1525000.0],["2020-11-13",20.38,20.42,19.87,20.16,1929000.0],["2020-11-16",20.31,20.42,19.56,19.65,2151900.0],["2020-11-17",19.57,19.68,18.9,19.27,2316300.0],["2020-11-18",19.39,19.48,19.05,19.26,3534300.0],["2020-11-19",19.27,19.35,18.81,19.0,2262300.0],["2020-11-20",19.0,19.08,18.19,18.91,2987900.0],["2020-11-23",18.98,18.98,18.18,18.39,3094800.0],["2020-11-24",18.5,18.75,18.3,18.42,1751800.0],["2020-11-25",18.62,18.9,18.5,18.73,1988600.0],["2020-11-27",18.93,19.47,18.52,19.41,1740200.0],["2020-11-30",19.63,20.1,18.76,19.16,3247700.0],["2020-12-01",19.42,19.43,18.86,19.16,1873600.0],["2020-12-02",19.07,19.41,18.8,19.33,1793400.0],["2020-12-03",19.34,19.4,18.76,18.84,2485400.0],["2020-12-04",18.81,19.16,18.81,18.98,1332300.0],["2020-12-07",18.88,19.43,18.79,18.85,1522900.0],["2020-12-08",18.95,19.16,18.77,19.12,1500900.0],["2020-12-09",19.06,19.21,18.59,18.77,1665200.0],["2020-12-10",18.77,19.48,18.67,19.35,2243600.0],["2020-12-11",19.34,19.92,19.17,19.87,2352200.0],["2020-12-14",20.09,21.06,20.05,20.56,3337800.0],["2020-12-15",20.72,20.92,20.11,20.82,2678700.0],["2020-12-16",20.75,20.75,20.15,20.19,1821500.0],["2020-12-17",20.24,20.46,19.92,20.17,3371500.0],["2020-12-18",20.37,20.44,19.77,19.95,6263000.0],["2020-12-21",20.06,20.1,19.26,20.07,2467400.0],["2020-12-22",20.02,20.16,19.77,20.09,1531200.0],["2020-12-23",20.01,20.58,19.81,20.56,1543600.0],["2020-12-24",20.69,20.83,20.48,20.71,1136700.0],["2020-12-28",20.9,20.9,20.12,20.41,2866700.0],["2020-12-29",20.38,20.55,20.0,20.11,1506400.0],["2020-12-30",20.21,20.42,20.12,20.21,1641500.0],["2020-12-31",20.1,20.19,19.77,20.07,1649400.0],["2021-01-04",20.18,20.56,19.82,20.53,2346100.0],["2021-01-05",20.6,21.43,20.59,21.37,3158000.0],["2021-01-06",21.18,22.23,21.15,21.86,4591100.0],["2021-01-07",22.02,22.53,21.88,22.49,2293800.0],["2021-01-08",22.67,23.23,22.46,22.82,3862000.0],["2021-01-11",24.1,24.6,23.52,24.15,3437300.0],["2021-01-12",24.39,25.66,24.17,25.22,3493100.0],["2021-01-13",25.1,25.15,24.3,24.37,2472800.0],["2021-01-14",24.34,24.48,23.57,23.78,3229700.0],["2021-01-15",23.76,24.23,23.43,23.73,2171100.0],["2021-01-19",23.76,23.96,23.48,23.59,1795200.0],["2021-01-20",23.6,23.73,21.35,22.22,6136300.0],["2021-01-21",22.41,22.46,21.27,21.32,2779100.0],["2021-01-22",21.23,22.29,21.13,22.14,3736100.0],["2021-01-25",22.22,23.1,22.22,22.82,2537400.0],["2021-01-26",22.91,23.0,22.19,22.46,1707900.0],["2021-01-27",22.2,22.65,21.58,22.32,2309100.0],["2021-01-28",22.32,22.67,21.81,22.3,2034500.0],["2021-01-29",22.54,22.94,22.1,22.21,1784800.0],["2021-02-01",22.5,22.79,21.79,22.22,1786000.0],["2021-02-02",22.49,22.85,22.22,22.56,1682500.0],["2021-02-03",22.52,23.09,22.51,22.88,1655000.0],["2021-02-04",23.16,23.5,22.74,22.91,1745100.0],["2021-02-05",22.97,23.49,22.65,23.17,2544500.0],["2021-02-08",23.52,23.97,23.16,23.81,1695900.0],["2021-02-09",23.98,23.99,22.89,22.95,2107700.0],["2021-02-10",23.24,23.53,22.83,23.03,1375800.0],["2021-02-11",22.78,23.0,21.55,22.07,4257900.0],["2021-02-12",21.79,21.97,21.26,21.91,3557100.0],["2021-02-16",22.02,22.69,21.71,21.94,3567600.0],["2021-02-17",22.02,22.98,21.77,22.86,2894900.0],["2021-02-18",22.44,22.5,21.81,22.26,2023700.0],["2021-02-19",22.49,22.78,22.14,22.21,1223000.0],["2021-02-22",21.98,22.41,21.78,22.01,1447000.0],["2021-02-23",21.64,22.4,21.29,22.22,1661200.0],["2021-02-24",22.36,22.84,22.2,22.66,1444100.0],["2021-02-25",22.7,22.71,21.79,21.96,1379300.0],["2021-02-26",22.0,22.29,21.44,21.66,1764600.0],["2021-03-01",21.86,22.47,21.64,22.3,1504300.0],["2021-03-02",22.21,22.23,21.84,22.01,2010300.0],["2021-03-03",22.1,22.14,21.31,21.33,1113600.0],["2021-03-04",21.25,21.65,20.86,21.31,1579600.0],["2021-03-05",21.5,22.35,21.08,22.33,2005500.0],["2021-03-08",22.15,22.83,21.93,22.1,2546400.0],["2021-03-09",22.3,23.27,22.11,22.2,2247000.0],["2021-03-10",22.37,22.63,21.92,22.21,1599300.0],["2021-03-11",22.17,22.84,21.99,22.82,1438500.0],["2021-03-12",22.75,23.36,22.5,23.28,1508100.0],["2021-03-15",23.4,24.2,23.09,24.17,2126600.0],["2021-03-16",24.17,24.26,23.25,23.57,1828000.0],["2021-03-17",23.24,23.3,22.68,23.15,1441200.0],["2021-03-18",22.92,23.53,22.7,22.86,1299100.0],["2021-03-19",22.98,23.73,22.9,23.4,4245400.0],["2021-03-22",23.45,23.92,23.33,23.62,1604400.0],["2021-03-23",23.47,23.98,22.72,22.72,1789000.0],["2021-03-24",22.78,22.91,21.86,21.87,1971800.0],["2021-03-25",21.78,22.19,21.24,22.05,1880200.0],["2021-03-26",22.0,22.71,21.6,22.69,1247500.0],["2021-03-29",22.55,22.95,21.9,22.08,1719000.0],["2021-03-30",21.88,22.33,21.43,21.97,1395500.0],["2021-03-31",22.38,22.88,22.29,22.59,2116900.0],["2021-04-01",22.76,23.15,22.57,23.12,1613400.0],["2021-04-05",22.96,23.49,22.7,23.48,1747900.0],["2021-04-06",23.34,23.88,23.25,23.33,2272500.0],["2021-04-07",23.44,23.78,23.22,23.42,1522600.0],["2021-04-08",23.58,23.91,23.29,23.36,1086900.0],["2021-04-09",23.25,23.25,22.7,23.12,1491700.0],["2021-04-12",23.1,23.41,22.67,23.03,2054300.0],["2021-04-13",23.16,23.49,22.97,23.42,959400.0],["2021-04-14",23.33,24.31,23.33,24.05,1544600.0],["2021-04-15",24.29,24.89,23.91,23.95,1161600.0],["2021-04-16",23.91,24.11,23.39,23.59,1721000.0],["2021-04-19",23.64,24.13,23.56,23.74,1305100.0],["2021-04-20",23.58,24.54,23.52,24.51,1787500.0],["2021-04-21",24.51,24.96,24.3,24.67,1561200.0],["2021-04-22",24.52,24.92,24.25,24.66,870000.0],["2021-04-23",24.64,24.98,24.4,24.73,1529000.0],["2021-04-26",24.96,25.13,24.62,24.86,1338500.0],["2021-04-27",25.01,25.19,24.47,24.63,1551600.0],["2021-04-28",24.48,24.96,24.25,24.75,865600.0],["2021-04-29",24.78,24.88,24.47,24.69,658500.0],["2021-04-30",24.5,25.04,24.49,24.62,1408100.0],["2021-05-03",24.68,24.94,24.49,24.76,1377100.0],["2021-05-04",24.67,24.89,23.66,23.81,1508000.0],["2021-05-05",23.81,24.43,23.76,23.97,2201600.0],["2021-05-06",23.76,23.84,22.78,23.22,1910900.0],["2021-05-07",23.4,25.17,23.08,25.11,2409300.0],["2021-05-10",25.01,25.33,24.72,24.95,2180300.0],["2021-05-11",24.11,25.18,24.1,24.69,2246000.0],["2021-05-12",24.55,25.63,24.47,25.16,1977400.0],["2021-05-13",25.21,25.66,25.15,25.45,1652900.0],["2021-05-14",25.03,25.77,24.94,25.56,1335400.0],["2021-05-17",25.54,25.74,25.09,25.24,850100.0],["2021-05-18",24.73,25.14,24.32,24.34,1495500.0],["2021-05-19",23.97,24.06,23.25,23.6,1980200.0],["2021-05-20",23.73,24.48,23.58,24.33,1552300.0],["2021-05-21",24.35,24.75,24.16,24.46,1518300.0],["2021-05-24",24.69,24.69,23.63,23.68,989400.0],["2021-05-25",23.62,23.62,22.26,22.36,2947700.0],["2021-05-26",22.5,22.75,22.2,22.4,1970600.0],["2021-05-27",22.44,22.59,22.2,22.48,1162200.0],["2021-05-28",22.74,23.11,22.5,22.55,1875400.0],["2021-06-01",22.6,22.98,22.37,22.89,1386600.0],["2021-06-02",22.82,22.95,22.11,22.33,2251500.0],["2021-06-03",22.2,22.27,21.68,22.19,1181200.0],["2021-06-04",22.32,22.69,22.2,22.37,871700.0],["2021-06-07",22.29,22.48,21.7,22.06,1996500.0],["2021-06-08",22.24,22.34,21.65,22.21,1703700.0],["2021-06-09",22.4,22.8,22.24,22.78,1363500.0],["2021-06-10",22.79,23.26,22.52,22.95,1308600.0],["2021-06-11",22.85,23.1,22.8,22.98,758100.0],["2021-06-14",23.09,23.34,22.71,22.76,1188600.0],["2021-06-15",23.15,23.19,22.56,22.64,1170100.0],["2021-06-16",22.6,22.76,22.16,22.43,1046600.0],["2021-06-17",22.17,22.42,21.89,22.13,1285100.0],["2021-06-18",22.06,22.48,21.73,22.41,2887100.0],["2021-06-21",22.48,22.77,22.19,22.74,1476600.0],["2021-06-22",22.73,22.94,22.44,22.83,1422600.0],["2021-06-23",22.9,22.95,22.16,22.22,1392900.0],["2021-06-24",22.33,22.9,22.25,22.86,1334100.0],["2021-06-25",22.89,23.52,22.65,23.42,6571200.0],["2021-06-28",20.31,20.75,17.91,18.02,16565600.0],["2021-06-29",18.1,18.29,17.79,17.95,4922900.0],["2021-06-30",17.98,18.4,17.85,18.22,3785200.0],["2021-07-01",18.27,18.68,18.01,18.64,4049200.0],["2021-07-02",18.51,18.65,17.88,18.26,3360200.0],["2021-07-06",18.2,18.53,18.05,18.39,3325100.0],["2021-07-07",18.28,18.55,17.78,17.97,3486600.0],["2021-07-08",17.7,18.41,17.6,17.83,3081800.0],["2021-07-09",18.03,18.32,17.87,18.01,1306500.0],["2021-07-12",17.94,18.08,17.62,18.02,1734800.0],["2021-07-13",17.85,18.14,17.66,17.71,1628800.0],["2021-07-14",17.86,17.88,17.41,17.49,1717000.0],["2021-07-15",17.41,17.65,17.2,17.41,2178100.0],["2021-07-16",17.5,17.5,16.76,16.8,3973700.0],["2021-07-19",16.62,16.8,16.24,16.3,3286600.0],["2021-07-20",16.37,16.91,16.35,16.88,3172600.0],["2021-07-21",16.93,17.04,16.72,17.03,2132600.0],["2021-07-22",17.28,17.28,16.67,16.94,1162400.0],["2021-07-23",17.06,17.06,16.58,16.73,1097100.0],["2021-07-26",16.77,17.06,16.49,16.51,1295900.0],["2021-07-27",16.51,16.68,16.19,16.65,1780900.0],["2021-07-28",16.65,17.35,16.59,17.14,1471900.0],["2021-07-29",17.25,17.38,16.84,16.86,1228000.0],["2021-07-30",16.86,17.11,16.8,16.85,1194900.0],["2021-08-02",17.02,17.36,16.93,17.23,2204000.0],["2021-08-03",17.21,17.21,16.68,16.97,2294000.0],["2021-08-04",16.92,17.26,16.76,16.79,2820800.0],["2021-08-05",16.79,17.13,16.61,17.0,2241500.0],["2021-08-06",17.94,18.08,17.03,17.25,4167400.0],["2021-08-09",17.29,17.61,17.05,17.55,3954600.0],["2021-08-10",17.58,17.75,16.97,17.21,2522700.0],["2021-08-11",17.28,17.47,17.07,17.45,1657900.0],["2021-08-12",17.51,17.98,17.46,17.97,2107500.0],["2021-08-13",18.0,18.7,17.98,18.28,3118800.0],["2021-08-16",18.3,18.67,18.21,18.49,2220600.0],["2021-08-17",18.27,19.06,18.17,19.0,2332800.0],["2021-08-18",19.03,19.03,18.24,18.26,1897900.0],["2021-08-19",18.19,18.4,17.74,17.79,1793900.0],["2021-08-20",17.86,18.45,17.8,18.44,1407600.0],["2021-08-23",18.6,19.0,18.55,18.79,1459900.0],["2021-08-24",18.84,18.99,18.66,18.93,1382200.0],["2021-08-25",18.86,19.28,18.77,18.91,1440900.0],["2021-08-26",19.0,19.5,18.96,19.04,1939800.0],["2021-08-27",19.2,19.81,19.15,19.43,2055900.0],["2021-08-30",19.44,19.63,19.23,19.26,1564500.0],["2021-08-31",19.26,19.5,19.1,19.17,1848600.0],["2021-09-01",19.25,19.79,19.14,19.54,3497700.0],["2021-09-02",19.64,20.35,19.51,20.27,2585500.0],["2021-09-03",20.22,20.38,19.71,19.77,3601600.0],["2021-09-07",19.7,20.09,19.41,19.52,2154400.0],["2021-09-08",19.5,19.96,19.27,19.88,1305500.0],["2021-09-09",19.8,20.0,19.5,19.54,1385000.0],["2021-09-10",19.63,20.02,19.46,19.96,1745500.0],["2021-09-13",20.0,20.6,19.91,20.22,2040800.0],["2021-09-14",20.3,20.49,20.05,20.13,917600.0],["2021-09-15",20.09,20.63,20.0,20.47,1289100.0],["2021-09-16",20.47,20.64,20.11,20.54,1137200.0],["2021-09-17",20.45,20.75,19.96,20.72,3938200.0],["2021-09-20",20.08,20.35,19.62,19.82,2337600.0],["2021-09-21",19.88,20.42,19.88,20.33,1211400.0],["2021-09-22",20.33,20.48,20.05,20.2,992200.0],["2021-09-23",20.32,20.53,20.26,20.5,1177700.0],["2021-09-24",20.37,20.49,20.19,20.35,913300.0],["2021-09-27",20.42,20.78,20.22,20.7,1206300.0],["2021-09-28",20.54,20.92,20.44,20.6,1290600.0],["2021-09-29",20.68,20.94,20.47,20.63,1841500.0],["2021-09-30",20.78,21.43,20.67,21.14,2343600.0],["2021-10-01",21.12,21.74,20.98,21.54,1828000.0],["2021-10-04",21.46,21.53,20.8,21.04,1839200.0],["2021-10-05",21.16,21.3,20.88,20.91,1442000.0],["2021-10-06",20.66,21.0,20.55,20.9,1603700.0],["2021-10-07",21.14,21.57,20.98,21.56,1968300.0],["2021-10-08",21.5,21.82,21.3,21.62,1755200.0],["2021-10-11",21.66,21.86,21.51,21.67,959900.0],["2021-10-12",21.7,22.0,21.39,21.4,1396600.0],["2021-10-13",21.4,21.49,21.02,21.45,1138200.0],["2021-10-14",21.65,21.86,21.3,21.84,1247000.0],["2021-10-15",22.0,22.08,21.67,21.82,3196900.0],["2021-10-18",21.65,21.73,21.19,21.31,1438000.0],["2021-10-19",21.46,21.71,21.37,21.5,755700.0],["2021-10-20",21.57,21.7,21.43,21.64,1104500.0],["2021-10-21",21.68,21.7,21.29,21.33,1333800.0],["2021-10-22",21.4,21.55,21.22,21.4,913200.0],["2021-10-25",21.43,21.75,21.28,21.63,837800.0],["2021-10-26",21.67,21.89,21.55,21.66,992300.0],["2021-10-27",21.79,21.79,21.29,21.3,918800.0],["2021-10-28",21.41,21.78,21.36,21.76,1044500.0],["2021-10-29",21.68,21.96,21.47,21.51,1927600.0],["2021-11-01",21.58,22.1,21.36,21.7,2909400.0],["2021-11-02",21.85,22.09,20.6,21.88,3527100.0],["2021-11-03",19.61,20.3,19.19,19.24,5756100.0],["2021-11-04",19.2,19.5,18.72,18.93,2812600.0],["2021-11-05",18.96,19.45,18.79,19.36,1852500.0],["2021-11-08",19.32,19.33,18.62,18.76,1677400.0],["2021-11-09",18.63,18.79,18.3,18.44,1599600.0],["2021-11-10",18.41,18.74,18.26,18.34,1394800.0],["2021-11-11",18.3,18.41,17.83,17.84,2057300.0],["2021-11-12",17.95,18.21,17.7,18.1,3288700.0],["2021-11-15",18.1,18.29,17.94,18.07,1500400.0],["2021-11-16",17.95,18.1,17.59,17.93,1795700.0],["2021-11-17",17.95,18.02,17.76,17.88,1240100.0],["2021-11-18",17.79,17.83,17.35,17.49,1217800.0],["2021-11-19",17.57,18.06,17.48,18.03,2393900.0],["2021-11-22",17.93,18.03,17.19,17.22,1978700.0],["2021-11-23",17.25,17.56,17.08,17.4,1615000.0],["2021-11-24",17.25,17.52,17.21,17.48,1432500.0],["2021-11-26",17.34,17.47,16.99,17.06,1382900.0],["2021-11-29",17.2,17.34,16.88,16.91,1617200.0],["2021-11-30",16.82,16.99,16.41,16.79,2445300.0],["2021-12-01",16.86,17.14,16.39,16.4,1935700.0],["2021-12-02",16.31,16.72,16.21,16.48,1339100.0],["2021-12-03",16.62,16.67,15.74,15.84,2503900.0],["2021-12-06",15.85,16.28,15.5,16.18,2860500.0],["2021-12-07",16.3,16.77,16.3,16.57,1953000.0],["2021-12-08",16.71,16.95,16.48,16.87,1280900.0],["2021-12-09",16.72,16.95,16.53,16.57,1524500.0],["2021-12-10",16.56,17.0,16.54,16.65,1789300.0],["2021-12-13",16.65,17.05,16.33,17.0,1426400.0],["2021-12-14",16.96,17.39,16.92,17.0,2034200.0],["2021-12-15",16.9,17.88,16.9,17.86,1966900.0],["2021-12-16",17.84,18.09,17.61,17.63,1574500.0],["2021-12-17",17.63,18.3,17.59,18.2,6267900.0],["2021-12-20",18.17,18.79,17.97,18.68,2613400.0],["2021-12-21",18.7,18.95,18.44,18.93,1741100.0],["2021-12-22",18.9,19.1,18.67,19.1,1078000.0],["2021-12-23",19.18,19.58,19.16,19.28,1580900.0],["2021-12-27",19.3,19.31,18.77,19.02,1417800.0],["2021-12-28",18.95,19.35,18.82,18.84,1047500.0],["2021-12-29",18.82,19.09,18.78,18.99,942300.0],["2021-12-30",19.01,19.08,18.56,18.63,1121600.0],["2021-12-31",18.66,18.79,18.25,18.28,1496400.0],["2022-01-03",18.23,19.19,18.12,19.18,2103700.0],["2022-01-04",19.14,19.38,18.59,18.75,1511600.0],["2022-01-05",18.67,18.95,17.99,18.03,2727600.0],["2022-01-06",18.12,18.35,17.92,18.29,2410100.0],["2022-01-07",18.46,19.03,18.36,18.74,1857800.0],["2022-01-10",17.84,18.32,17.17,18.27,3581000.0],["2022-01-11",18.42,18.67,18.15,18.27,1417500.0],["2022-01-12",18.19,18.19,17.71,17.96,2019700.0],["2022-01-13",18.01,18.19,17.68,17.77,1425200.0],["2022-01-14",17.73,18.12,17.52,18.12,1707500.0],["2022-01-18",18.24,18.24,17.35,17.38,2610000.0],["2022-01-19",17.54,17.6,17.07,17.08,1547200.0],["2022-01-20",17.22,17.5,17.01,17.03,1676800.0],["2022-01-21",17.01,17.55,16.86,17.32,3656400.0],["2022-01-24",17.11,18.61,17.1,18.52,3470200.0],["2022-01-25",18.38,18.57,17.55,18.21,3187500.0],["2022-01-26",18.14,18.57,17.85,17.92,2170700.0],["2022-01-27",17.94,18.11,17.37,17.42,1496900.0],["2022-01-28",17.49,17.78,17.01,17.77,2428500.0],["2022-01-31",17.72,18.12,17.54,18.1,1824800.0],["2022-02-01",18.2,18.49,18.07,18.42,1720700.0],["2022-02-02",18.44,18.5,17.78,17.92,2300100.0],["2022-02-03",17.85,18.11,17.76,17.95,1341900.0],["2022-02-04",17.98,19.18,17.98,18.79,3182900.0],["2022-02-07",18.77,19.3,18.71,19.1,1913000.0],["2022-02-08",19.02,19.14,18.76,18.98,1325000.0],["2022-02-09",18.74,19.53,18.74,19.38,2544900.0],["2022-02-10",19.09,19.45,18.73,18.93,1564100.0],["2022-02-11",18.99,19.32,18.73,18.75,1507800.0],["2022-02-14",18.7,18.91,18.47,18.59,2303700.0],["2022-02-15",18.75,19.38,18.66,19.18,2342600.0],["2022-02-16",19.04,19.35,18.91,19.08,2170100.0],["2022-02-17",19.0,19.17,18.3,18.34,2020600.0],["2022-02-18",18.87,19.97,18.81,19.56,4879100.0],["2022-02-22",19.42,19.78,19.34,19.6,3231400.0],["2022-02-23",19.77,19.97,19.2,19.42,4509200.0],["2022-02-24",19.02,20.13,18.75,20.1,3437600.0],["2022-02-25",19.9,20.21,19.42,20.18,3112600.0],["2022-02-28",20.06,20.99,19.96,20.53,2924300.0],["2022-03-01",20.42,21.18,20.39,20.89,2094300.0],["2022-03-02",20.91,21.23,20.68,20.98,2143400.0],["2022-03-03",21.05,21.24,20.8,21.06,1841700.0],["2022-03-04",21.12,21.19,20.55,20.7,2291000.0],["2022-03-07",20.5,20.88,20.47,20.7,1876900.0],["2022-03-08",20.55,20.87,20.4,20.43,1777600.0],["2022-03-09",20.51,20.97,20.45,20.86,1540800.0],["2022-03-10",20.74,21.38,20.57,21.33,1698600.0],["2022-03-11",21.3,21.49,20.82,20.99,1278200.0],["2022-03-14",20.99,21.25,20.38,20.59,1901400.0],["2022-03-15",20.13,20.55,19.75,20.3,1980100.0],["2022-03-16",20.38,20.68,20.22,20.65,2148700.0],["2022-03-17",20.59,20.91,20.31,20.75,2261900.0],["2022-03-18",20.59,21.47,20.59,21.39,5089500.0],["2022-03-21",21.48,21.76,20.98,21.25,1748600.0],["2022-03-22",21.29,21.74,21.16,21.62,1384300.0],["2022-03-23",21.62,21.93,21.28,21.3,1364400.0],["2022-03-24",21.47,21.72,21.41,21.53,1803800.0],["2022-03-25",21.56,21.89,21.49,21.88,1315400.0],["2022-03-28",21.81,22.0,21.64,21.75,1381500.0],["2022-03-29",21.84,22.08,21.66,21.99,1601500.0],["2022-03-30",22.0,22.65,21.97,22.44,2101500.0],["2022-03-31",22.44,22.87,22.32,22.67,2349200.0],["2022-04-01",22.83,23.16,22.69,22.89,1680900.0],["2022-04-04",22.95,23.34,22.84,23.16,1254900.0],["2022-04-05",23.07,23.4,22.86,22.9,2367100.0],["2022-04-06",22.81,23.26,22.7,23.08,1457900.0],["2022-04-07",22.97,23.18,22.74,22.93,1233200.0],["2022-04-08",22.82,23.27,22.79,23.02,1949600.0],["2022-04-11",22.9,22.9,22.33,22.39,2186400.0],["2022-04-12",22.57,22.78,22.21,22.37,1877000.0],["2022-04-13",22.61,23.05,22.51,22.99,2113100.0],["2022-04-14",23.0,23.29,22.92,23.09,2233000.0],["2022-04-18",23.04,23.12,22.62,22.85,1462600.0],["2022-04-19",22.87,23.12,22.61,22.76,1257900.0],["2022-04-20",22.86,23.04,22.44,22.99,1729000.0],["2022-04-21",23.01,23.26,22.51,22.56,1210400.0],["2022-04-22",22.42,22.78,22.24,22.42,1140600.0],["2022-04-25",22.36,22.88,22.17,22.84,1829600.0],["2022-04-26",22.74,22.84,22.14,22.25,1472600.0],["2022-04-27",22.48,22.88,22.3,22.6,1763700.0],["2022-04-28",22.65,22.82,22.11,22.77,1592400.0],["2022-04-29",22.75,23.13,22.32,22.34,2670600.0],["2022-05-02",22.21,22.68,22.01,22.66,3175200.0],["2022-05-03",22.68,23.03,22.53,22.58,1494600.0],["2022-05-04",22.63,22.9,22.1,22.83,2281600.0],["2022-05-05",22.9,22.92,22.1,22.29,1660900.0],["2022-05-06",21.97,22.08,21.19,21.49,2451600.0],["2022-05-09",21.28,21.28,19.21,19.34,4593600.0],["2022-05-10",20.0,20.15,19.62,19.77,5107900.0],["2022-05-11",19.21,20.61,19.01,19.84,3558300.0],["2022-05-12",19.66,20.01,19.39,19.8,3701500.0],["2022-05-13",20.0,20.2,19.87,20.08,2300100.0],["2022-05-16",20.0,20.5,19.93,20.26,1620100.0],["2022-05-17",20.44,20.75,20.15,20.69,2760400.0],["2022-05-18",20.46,20.73,19.45,19.49,4493800.0],["2022-05-19",19.41,19.48,16.37,17.44,15704600.0],["2022-05-20",17.56,17.8,17.17,17.76,4517700.0],["2022-05-23",18.01,18.59,17.67,17.75,2709100.0],["2022-05-24",17.61,17.83,17.49,17.7,2676600.0],["2022-05-25",17.71,17.92,17.53,17.81,5438300.0],["2022-05-26",17.78,18.59,17.7,18.19,3087400.0],["2022-05-27",18.22,18.52,18.0,18.4,2026400.0],["2022-05-31",18.36,18.46,18.04,18.33,2654100.0],["2022-06-01",18.23,18.69,18.01,18.47,2796400.0],["2022-06-02",18.29,18.75,18.0,18.74,2137900.0],["2022-06-03",18.63,19.07,18.62,19.04,1789000.0],["2022-06-06",19.18,19.26,18.63,18.78,1543300.0],["2022-06-07",19.0,19.5,18.71,19.47,2569000.0],["2022-06-08",19.44,19.52,19.16,19.22,1181200.0],["2022-06-09",19.16,19.26,18.86,18.88,1729100.0],["2022-06-10",18.38,18.78,18.04,18.14,1944500.0],["2022-06-13",17.77,18.03,17.5,17.63,3905800.0],["2022-06-14",17.79,17.8,17.36,17.67,1411200.0],["2022-06-15",17.71,18.13,17.61,17.94,4681900.0],["2022-06-16",17.63,17.81,17.42,17.57,1656700.0],["2022-06-17",17.71,18.71,17.58,18.56,8979100.0],["2022-06-21",18.71,19.51,18.52,19.35,2960200.0],["2022-06-22",19.28,20.34,19.28,20.19,2802100.0],["2022-06-23",20.24,21.36,20.2,21.33,2434400.0],["2022-06-24",21.73,22.45,21.56,22.22,4099900.0],["2022-06-27",22.13,22.39,21.81,22.22,2148300.0],["2022-06-28",22.27,22.28,20.56,20.94,3040500.0],["2022-06-29",21.0,21.11,20.67,20.79,3294300.0],["2022-06-30",20.7,21.04,20.48,20.82,2569800.0],["2022-07-01",20.78,21.68,20.72,21.57,2060800.0],["2022-07-05",21.47,22.35,21.3,22.27,2886100.0],["2022-07-06",22.28,22.47,21.2,21.53,3466600.0],["2022-07-07",21.54,22.0,21.46,21.71,2060500.0],["2022-07-08",21.5,22.06,21.43,22.01,1878200.0],["2022-07-11",21.87,21.87,20.44,20.63,2707700.0],["2022-07-12",20.74,21.27,20.45,21.07,3086500.0],["2022-07-13",20.73,21.84,20.61,21.63,1927600.0],["2022-07-14",21.58,21.58,21.09,21.35,1545800.0],["2022-07-15",21.43,21.44,21.02,21.34,1632500.0],["2022-07-18",21.32,22.11,21.25,21.57,2680400.0],["2022-07-19",21.74,21.93,21.5,21.84,1399700.0],["2022-07-20",21.8,22.15,21.69,21.96,1892300.0],["2022-07-21",21.85,21.87,21.28,21.38,1741800.0],["2022-07-22",21.48,21.48,20.75,20.86,1339100.0],["2022-07-25",20.94,21.06,20.66,21.01,2698400.0],["2022-07-26",21.27,21.7,21.11,21.33,1239200.0],["2022-07-27",21.29,21.43,20.98,21.29,1419000.0],["2022-07-28",21.34,21.34,20.31,20.73,1423500.0],["2022-07-29",21.5,21.5,20.65,20.92,2132200.0],["2022-08-01",20.95,21.11,20.76,20.96,1542800.0],["2022-08-02",20.92,21.56,20.8,21.49,1664100.0],["2022-08-03",21.69,21.98,21.38,21.4,1462800.0],["2022-08-04",21.33,21.57,21.21,21.44,1270100.0],["2022-08-05",21.35,21.74,21.0,21.52,2545000.0],["2022-08-08",21.75,22.04,21.2,21.55,2235700.0],["2022-08-09",21.71,21.73,20.97,21.06,5379500.0],["2022-08-10",21.72,21.87,19.17,19.5,5388700.0],["2022-08-11",19.53,19.88,19.09,19.23,4020100.0],["2022-08-12",19.2,19.73,19.06,19.48,2994700.0],["2022-08-15",19.28,19.65,19.28,19.4,1599500.0],["2022-08-16",19.36,19.67,19.29,19.51,1225700.0],["2022-08-17",19.43,19.54,19.13,19.31,1174500.0],["2022-08-18",19.26,19.26,18.91,19.22,1140600.0],["2022-08-19",19.15,19.45,19.09,19.33,1401900.0],["2022-08-22",19.39,19.39,19.07,19.15,1982900.0],["2022-08-23",19.14,19.28,18.85,19.11,1492800.0],["2022-08-24",19.1,19.32,18.99,19.01,1405000.0],["2022-08-25",19.05,19.1,18.52,18.81,1653600.0],["2022-08-26",18.67,18.67,18.16,18.23,2234300.0],["2022-08-29",18.05,18.26,17.89,18.0,2021000.0],["2022-08-30",17.98,18.06,17.75,17.87,2093300.0],["2022-08-31",18.02,18.12,17.68,17.74,2161800.0],["2022-09-01",17.73,18.28,17.66,18.22,1849800.0],["2022-09-02",18.25,18.36,17.8,17.91,1492700.0],["2022-09-06",17.92,17.92,17.34,17.37,1958600.0],["2022-09-07",17.4,17.94,17.37,17.78,1848100.0],["2022-09-08",17.69,17.99,17.62,17.81,1348600.0],["2022-09-09",17.88,18.05,17.66,17.9,1737800.0],["2022-09-12",17.93,18.07,17.66,17.97,1722000.0],["2022-09-13",17.78,17.96,17.1,17.14,2092200.0],["2022-09-14",17.18,17.42,17.03,17.18,1583000.0],["2022-09-15",17.11,17.41,17.02,17.13,2556600.0],["2022-09-16",16.91,17.21,16.78,17.15,4635300.0],["2022-09-19",17.09,17.09,16.82,16.92,1752400.0],["2022-09-20",16.82,16.94,16.61,16.9,2137700.0],["2022-09-21",16.95,17.11,16.5,16.5,1686100.0],["2022-09-22",16.42,16.66,16.19,16.57,2228200.0],["2022-09-23",16.37,16.43,15.99,16.28,1805900.0],["2022-09-26",16.29,16.45,15.87,15.89,1527700.0],["2022-09-27",15.99,16.23,15.68,15.9,2395200.0],["2022-09-28",16.1,16.35,16.02,16.19,2553900.0],["2022-09-29",16.16,16.17,15.69,15.84,2047800.0],["2022-09-30",15.85,16.17,15.65,15.68,2950400.0],["2022-10-03",15.9,16.47,15.68,16.35,3055200.0],["2022-10-04",16.55,16.77,16.24,16.41,3224800.0],["2022-10-05",16.2,16.34,15.93,15.98,2857100.0],["2022-10-06",15.87,15.91,15.48,15.6,3997900.0],["2022-10-07",15.55,15.71,15.25,15.4,3829700.0],["2022-10-10",15.43,15.56,14.91,14.96,4000300.0],["2022-10-11",15.04,15.7,14.87,15.51,4306300.0],["2022-10-12",15.57,15.65,15.19,15.32,4618300.0],["2022-10-13",15.15,15.79,15.09,15.66,4374300.0],["2022-10-14",15.9,16.06,15.64,15.65,1666800.0],["2022-10-17",15.82,16.38,15.76,16.33,2697000.0],["2022-10-18",16.62,16.91,16.44,16.53,2624600.0],["2022-10-19",16.34,16.57,16.16,16.25,1984600.0],["2022-10-20",16.31,16.44,16.05,16.13,1358800.0],["2022-10-21",16.15,16.5,16.06,16.45,2922700.0],["2022-10-24",16.5,16.7,16.32,16.32,1263800.0],["2022-10-25",16.29,16.87,16.28,16.67,2068000.0],["2022-10-26",16.64,16.83,16.27,16.34,2310700.0],["2022-10-27",16.4,16.54,16.24,16.32,2084600.0],["2022-10-28",16.44,16.66,16.2,16.63,2345600.0],["2022-10-31",16.49,16.74,16.29,16.58,2456000.0],["2022-11-01",16.97,17.22,16.77,16.8,2521100.0],["2022-11-02",16.7,17.34,16.32,17.01,2729600.0],["2022-11-03",16.83,16.93,16.22,16.24,3223100.0],["2022-11-04",16.3,16.62,16.08,16.46,2577800.0],["2022-11-07",16.47,16.7,16.26,16.35,1859700.0],["2022-11-08",16.44,16.79,16.32,16.56,1938900.0],["2022-11-09",16.5,16.66,16.37,16.39,1739600.0],["2022-11-10",16.81,16.99,16.56,16.91,2507800.0],["2022-11-11",16.8,16.9,16.47,16.8,2077400.0],["2022-11-14",16.81,17.11,16.7,16.71,1865700.0],["2022-11-15",16.99,17.18,16.76,16.8,2075400.0],["2022-11-16",16.93,16.97,16.64,16.85,1831000.0],["2022-11-17",16.72,16.99,16.71,16.92,1562000.0],["2022-11-18",17.04,17.07,16.67,16.91,1520800.0],["2022-11-21",16.94,17.01,16.8,16.82,1092800.0],["2022-11-22",16.8,17.13,16.72,17.12,1535200.0],["2022-11-23",17.16,17.4,16.85,16.86,986200.0],["2022-11-25",16.8,16.96,16.78,16.94,485000.0],["2022-11-28",16.88,16.97,16.69,16.79,1764500.0],["2022-11-29",16.68,16.77,16.38,16.44,1501300.0],["2022-11-30",16.53,17.1,16.53,17.08,2331100.0],["2022-12-01",17.11,17.23,16.85,17.04,1824100.0],["2022-12-02",16.92,17.51,16.85,17.39,1719200.0],["2022-12-05",17.4,17.48,16.97,17.22,1645900.0],["2022-12-06",17.32,17.67,16.54,16.67,1348700.0],["2022-12-07",16.66,16.77,16.16,16.35,1848300.0],["2022-12-08",16.35,16.61,16.08,16.52,1334800.0],["2022-12-09",16.38,16.42,15.69,15.77,2574800.0],["2022-12-12",15.7,16.11,15.66,16.08,2975200.0],["2022-12-13",16.32,16.47,16.02,16.05,2221300.0],["2022-12-14",15.96,16.23,15.87,16.19,1945800.0],["2022-12-15",16.08,16.14,15.71,15.8,2052200.0],["2022-12-16",15.73,15.99,15.56,15.94,7305500.0],["2022-12-19",15.98,16.06,15.32,15.44,2683200.0],["2022-12-20",15.39,15.77,15.39,15.69,1606200.0],["2022-12-21",15.73,15.91,15.62,15.76,1739800.0],["2022-12-22",15.7,15.92,15.57,15.89,1661000.0],["2022-12-23",15.88,16.02,15.71,15.83,1558300.0],["2022-12-27",15.8,15.84,15.48,15.48,1384400.0],["2022-12-28",15.49,15.7,15.41,15.41,1160000.0],["2022-12-29",15.48,15.78,15.36,15.66,1798400.0],["2022-12-30",15.61,16.07,15.58,16.04,2208300.0],["2023-01-03",16.03,16.4,16.03,16.3,2373400.0],["2023-01-04",16.41,17.07,16.4,17.03,2538800.0],["2023-01-05",16.92,17.0,16.45,16.59,3166600.0],["2023-01-06",16.69,17.65,16.66,17.27,2632100.0],["2023-01-09",17.23,17.34,16.54,16.85,4140600.0],["2023-01-10",16.82,17.18,16.79,17.17,2444200.0],["2023-01-11",17.09,17.09,16.63,16.79,1990000.0],["2023-01-12",16.71,16.72,16.4,16.69,2900500.0],["2023-01-13",16.6,16.86,16.16,16.43,2452300.0],["2023-01-17",16.41,16.5,16.21,16.32,2025600.0],["2023-01-18",16.33,16.53,16.29,16.3,2550800.0],["2023-01-19",16.32,16.61,16.31,16.53,2951500.0],["2023-01-20",16.64,16.85,16.36,16.73,7944400.0],["2023-01-23",16.71,17.03,16.56,17.02,5461900.0],["2023-01-24",17.03,17.6,17.0,17.36,3674100.0],["2023-01-25",17.28,17.37,17.0,17.33,2576100.0],["2023-01-26",17.64,17.8,17.46,17.71,2081700.0],["2023-01-27",17.7,17.8,17.47,17.47,1597900.0],["2023-01-30",17.41,17.52,17.34,17.39,2204400.0],["2023-01-31",17.34,17.65,17.34,17.62,2538100.0],["2023-02-01",17.53,17.68,17.09,17.56,3302600.0],["2023-02-02",17.62,17.78,17.41,17.61,1974400.0],["2023-02-03",17.58,17.74,17.48,17.55,1880600.0],["2023-02-06",17.47,17.5,17.27,17.27,1575000.0],["2023-02-07",17.16,17.35,17.0,17.29,2541900.0],["2023-02-08",17.0,17.93,16.99,17.76,3424900.0],["2023-02-09",17.75,18.05,17.43,17.58,3065300.0],["2023-02-10",17.58,17.69,17.43,17.55,2828200.0],["2023-02-13",17.43,17.72,17.13,17.69,1812900.0],["2023-02-14",17.77,18.16,17.65,18.08,3731900.0],["2023-02-15",18.0,18.13,17.59,17.77,2677400.0],["2023-02-16",17.67,17.8,17.47,17.51,1890600.0],["2023-02-17",17.48,17.64,17.35,17.49,3239700.0],["2023-02-21",17.45,17.55,17.39,17.45,5684700.0],["2023-02-22",17.34,17.47,17.21,17.37,4382700.0],["2023-02-23",17.41,17.66,17.37,17.43,2067700.0],["2023-02-24",17.38,17.43,17.12,17.13,1786100.0],["2023-02-27",17.23,17.5,17.16,17.45,3059800.0],["2023-02-28",17.33,17.62,17.06,17.08,2603200.0],["2023-03-01",17.08,17.48,16.95,17.47,6198300.0],["2023-03-02",17.38,17.42,17.16,17.18,4018000.0],["2023-03-03",17.24,17.25,16.51,17.15,4995200.0],["2023-03-06",17.05,17.08,16.46,16.47,2005200.0],["2023-03-07",16.54,16.79,16.44,16.48,2448800.0],["2023-03-08",16.34,16.47,16.15,16.36,2274500.0],["2023-03-09",16.65,16.75,16.44,16.67,4175700.0],["2023-03-10",16.59,16.72,16.35,16.68,5563600.0],["2023-03-13",16.69,17.02,16.59,16.81,4425600.0],["2023-03-14",16.84,17.5,16.84,17.47,3689200.0],["2023-03-15",17.37,17.87,17.26,17.8,3553000.0],["2023-03-16",17.8,17.8,17.38,17.69,3654900.0],["2023-03-17",17.66,17.75,17.43,17.55,5254600.0],["2023-03-20",18.12,18.7,18.03,18.33,4154300.0],["2023-03-21",18.47,18.8,18.3,18.57,4449000.0],["2023-03-22",18.64,18.73,18.29,18.31,3500200.0],["2023-03-23",18.42,18.52,18.11,18.33,2871900.0],["2023-03-24",18.27,18.52,17.9,18.48,8616900.0],["2023-03-27",18.51,18.79,18.46,18.66,2596500.0],["2023-03-28",18.58,18.8,18.51,18.77,1814200.0],["2023-03-29",18.77,19.24,18.77,19.19,3024600.0],["2023-03-30",19.17,19.21,18.81,18.83,2840500.0],["2023-03-31",18.95,19.49,18.88,19.41,3287100.0],["2023-04-03",19.35,19.65,19.27,19.48,2289500.0],["2023-04-04",19.48,19.58,19.31,19.55,1811300.0],["2023-04-05",19.6,20.07,19.56,19.89,3412600.0],["2023-04-06",19.85,20.56,19.76,20.48,3975500.0],["2023-04-10",20.45,20.48,19.89,20.11,3190600.0],["2023-04-11",20.11,20.32,20.04,20.08,3234500.0],["2023-04-12",20.2,20.2,19.46,19.49,2248300.0],["2023-04-13",19.48,19.92,19.45,19.64,2486300.0],["2023-04-14",19.58,19.69,19.39,19.46,1657200.0],["2023-04-17",19.5,19.82,19.44,19.75,3255800.0],["2023-04-18",19.72,19.72,19.02,19.14,1945900.0],["2023-04-19",19.13,19.29,19.1,19.16,1266900.0],["2023-04-20",19.06,19.07,18.83,18.91,1586100.0],["2023-04-21",18.98,19.02,18.83,19.01,2489800.0],["2023-04-24",18.99,19.03,18.76,18.8,1388100.0],["2023-04-25",18.77,18.9,18.5,18.85,2101400.0],["2023-04-26",18.71,18.79,18.29,18.45,4587800.0],["2023-04-27",18.42,18.42,18.09,18.17,2318700.0],["2023-04-28",18.1,18.53,18.08,18.3,3262800.0],["2023-05-01",18.3,18.91,18.21,18.83,2599300.0],["2023-05-02",18.74,18.99,18.66,18.83,2864900.0],["2023-05-03",18.86,19.42,18.76,19.21,2962900.0],["2023-05-04",19.26,19.7,19.22,19.48,2575600.0],["2023-05-05",19.49,19.61,19.18,19.48,1909400.0],["2023-05-08",19.4,19.4,19.0,19.03,2085900.0],["2023-05-09",18.94,19.32,18.89,19.23,2393000.0],["2023-05-10",19.23,19.57,18.52,19.38,4481300.0],["2023-05-11",19.29,19.45,19.15,19.35,2491900.0],["2023-05-12",19.39,19.41,19.1,19.18,1698900.0],["2023-05-15",19.2,19.62,19.19,19.5,2125200.0],["2023-05-16",19.23,19.47,19.12,19.13,2038800.0],["2023-05-17",19.14,19.35,18.89,19.25,1959900.0],["2023-05-18",19.22,19.76,19.13,19.73,2413200.0],["2023-05-19",19.83,19.96,19.76,19.79,1829700.0],["2023-05-22",19.87,20.11,19.73,19.77,2000800.0],["2023-05-23",19.76,19.79,19.3,19.33,2580900.0],["2023-05-24",19.32,19.61,19.21,19.33,2738300.0],["2023-05-25",19.3,19.3,18.75,19.03,2220600.0],["2023-05-26",19.02,19.3,18.97,19.13,1595200.0],["2023-05-30",19.0,19.24,18.95,19.01,1698500.0],["2023-05-31",19.06,19.38,18.99,19.28,3431200.0],["2023-06-01",19.35,19.59,19.23,19.39,1702800.0],["2023-06-02",19.46,19.52,19.11,19.19,1687500.0],["2023-06-05",19.01,19.58,18.96,19.48,2168500.0],["2023-06-06",19.5,19.54,19.26,19.52,2115100.0],["2023-06-07",19.47,19.54,19.1,19.27,2440300.0],["2023-06-08",19.27,19.6,19.22,19.35,1525100.0],["2023-06-09",19.3,19.44,19.18,19.2,4554900.0],["2023-06-12",19.29,19.33,18.99,19.09,3076600.0],["2023-06-13",19.1,19.27,18.95,19.2,3941800.0],["2023-06-14",19.21,19.23,18.64,18.78,3868900.0],["2023-06-15",18.81,19.14,18.77,19.1,3288800.0],["2023-06-16",19.15,19.23,19.03,19.09,6813600.0],["2023-06-20",19.1,19.12,18.77,18.94,4563000.0],["2023-06-21",18.95,19.04,18.8,19.01,2932900.0],["2023-06-22",19.02,20.02,18.99,19.88,3771900.0],["2023-06-23",19.91,20.0,19.72,19.86,3925500.0],["2023-06-26",19.83,19.83,19.43,19.46,2065700.0],["2023-06-27",19.47,19.57,19.11,19.13,2456800.0],["2023-06-28",19.16,19.19,18.92,18.99,1894300.0],["2023-06-29",18.91,19.18,18.88,18.96,1868700.0],["2023-06-30",19.0,19.21,18.94,19.11,1726500.0],["2023-07-03",19.05,19.25,19.03,19.13,1018100.0],["2023-07-05",19.07,19.2,18.99,19.04,1993400.0],["2023-07-06",19.01,19.42,18.98,19.33,3013700.0],["2023-07-07",19.42,19.56,19.17,19.31,1405000.0],["2023-07-10",19.3,19.48,19.01,19.07,1851200.0],["2023-07-11",18.98,19.22,18.95,19.2,1540800.0],["2023-07-12",19.22,19.45,19.09,19.37,1145000.0],["2023-07-13",19.38,19.54,19.23,19.35,1265700.0],["2023-07-14",19.34,19.51,19.32,19.39,1505400.0],["2023-07-17",19.39,19.57,19.18,19.19,1736300.0],["2023-07-18",19.19,19.66,19.16,19.3,2548700.0],["2023-07-19",19.31,19.6,19.31,19.54,2027500.0],["2023-07-20",19.64,19.88,19.63,19.87,3622900.0],["2023-07-21",19.98,20.04,19.68,19.69,1663800.0],["2023-07-24",19.76,20.19,19.76,19.89,3232100.0],["2023-07-25",19.79,20.0,19.71,19.77,1423400.0],["2023-07-26",19.76,19.95,19.59,19.82,2025800.0],["2023-07-27",19.87,19.96,19.57,19.6,2154200.0],["2023-07-28",19.66,19.89,19.65,19.85,1780000.0],["2023-07-31",19.84,19.88,19.51,19.71,2410100.0],["2023-08-01",19.74,19.79,19.55,19.63,1938000.0],["2023-08-02",20.0,20.74,19.88,20.34,4962200.0],["2023-08-03",20.45,20.79,20.22,20.76,2883600.0],["2023-08-04",20.68,20.7,20.22,20.27,3667200.0],["2023-08-07",20.3,20.47,20.17,20.25,1864500.0],["2023-08-08",20.18,20.57,20.02,20.5,4886300.0],["2023-08-09",20.48,20.82,20.44,20.62,2463700.0],["2023-08-10",20.7,21.17,20.66,21.15,2569300.0],["2023-08-11",21.18,21.59,21.18,21.52,2526100.0],["2023-08-14",21.5,21.76,21.44,21.51,2512600.0],["2023-08-15",21.59,21.62,21.47,21.56,1427600.0],["2023-08-16",21.55,21.63,21.27,21.32,1716700.0],["2023-08-17",21.35,21.42,20.99,21.0,1713400.0],["2023-08-18",20.85,21.17,20.84,21.1,2067100.0],["2023-08-21",21.16,21.44,21.05,21.37,2344100.0],["2023-08-22",21.45,21.59,21.38,21.48,1944200.0],["2023-08-23",21.54,21.79,21.54,21.75,1712000.0],["2023-08-24",22.0,22.15,21.74,21.75,2101500.0],["2023-08-25",21.76,22.11,21.74,21.99,2294900.0],["2023-08-28",21.99,22.3,21.99,22.18,2302600.0],["2023-08-29",22.15,22.45,22.15,22.4,2441400.0],["2023-08-30",22.4,22.64,22.35,22.5,2439200.0],["2023-08-31",22.49,22.57,22.3,22.39,1904700.0],["2023-09-01",22.56,22.8,22.51,22.74,1495900.0],["2023-09-05",22.64,22.74,22.27,22.27,2026500.0],["2023-09-06",22.35,22.35,22.02,22.22,1583000.0],["2023-09-07",22.28,22.36,22.01,22.02,1897300.0],["2023-09-08",22.13,22.23,22.03,22.11,1432900.0],["2023-09-11",22.03,22.18,21.89,21.99,1940300.0],["2023-09-12",22.08,22.23,21.91,22.09,1712500.0],["2023-09-13",22.05,22.27,22.02,22.16,1888200.0],["2023-09-14",22.21,22.4,22.15,22.27,1803200.0],["2023-09-15",22.26,22.27,21.59,21.81,6554200.0],["2023-09-18",21.84,21.9,21.31,21.35,3511500.0],["2023-09-19",21.36,21.55,21.3,21.42,1820000.0],["2023-09-20",21.44,21.63,21.3,21.51,1379600.0],["2023-09-21",21.5,21.8,21.46,21.58,1964600.0],["2023-09-22",21.6,21.75,21.44,21.48,2242900.0],["2023-09-25",21.62,21.99,21.49,21.83,1782300.0],["2023-09-26",21.84,22.12,21.74,21.75,1509000.0],["2023-09-27",21.81,22.19,21.79,22.19,2119900.0],["2023-09-28",22.19,22.51,22.09,22.39,3821500.0],["2023-09-29",22.35,22.42,21.8,21.85,2135500.0],["2023-10-02",21.98,22.32,21.81,22.22,2101300.0],["2023-10-03",22.19,22.24,21.76,21.88,1431000.0],["2023-10-04",21.85,21.86,21.63,21.76,2826800.0],["2023-10-05",21.76,22.25,21.76,22.14,1567100.0],["2023-10-06",22.05,22.35,22.03,22.22,1679900.0],["2023-10-09",21.98,22.03,21.1,21.49,2323300.0],["2023-10-10",21.53,21.78,21.49,21.61,1519100.0],["2023-10-11",21.54,21.72,21.4,21.5,1642100.0],["2023-10-12",21.57,21.57,21.12,21.24,2349500.0],["2023-10-13",21.21,21.36,21.05,21.36,2123900.0],["2023-10-16",21.38,21.66,21.22,21.57,2224000.0],["2023-10-17",21.54,21.9,21.48,21.78,2109500.0],["2023-10-18",21.78,21.78,21.33,21.35,1628100.0],["2023-10-19",21.26,21.26,20.45,20.83,2161500.0],["2023-10-20",20.88,21.2,20.85,21.11,2690800.0],["2023-10-23",21.12,21.12,18.64,19.25,7201600.0],["2023-10-24",19.29,19.84,19.29,19.61,3557800.0],["2023-10-25",19.46,19.95,19.12,19.88,2885200.0],["2023-10-26",19.91,22.28,19.78,20.99,6488800.0],["2023-10-27",20.96,21.01,20.05,20.2,2307800.0],["2023-10-30",20.24,20.47,20.18,20.24,1725800.0],["2023-10-31",20.26,20.6,20.03,20.59,1839600.0],["2023-11-01",20.64,21.09,20.63,21.02,2757500.0],["2023-11-02",20.47,20.71,19.24,20.13,3788300.0],["2023-11-03",20.29,21.27,20.24,21.0,2507000.0],["2023-11-06",21.01,21.24,20.71,20.84,2091500.0],["2023-11-07",20.91,21.29,20.91,21.11,1850700.0],["2023-11-08",21.17,21.2,20.68,20.74,1749700.0],["2023-11-09",20.84,21.06,20.56,21.02,1995900.0],["2023-11-10",21.0,21.07,20.65,21.0,1762500.0],["2023-11-13",20.88,21.14,20.77,20.94,1660700.0],["2023-11-14",21.02,21.63,21.02,21.37,2502800.0],["2023-11-15",21.32,21.54,21.22,21.23,1775700.0],["2023-11-16",21.17,21.29,20.78,20.98,2071600.0],["2023-11-17",21.04,21.3,21.04,21.13,2000200.0],["2023-11-20",21.15,21.27,20.89,20.93,1940200.0],["2023-11-21",20.79,21.45,20.79,21.22,1771400.0],["2023-11-22",21.37,21.61,21.29,21.5,1313700.0],["2023-11-24",21.59,21.75,21.56,21.68,934300.0],["2023-11-27",21.6,21.7,21.45,21.61,1743900.0],["2023-11-28",21.55,21.55,20.97,21.05,1541400.0],["2023-11-29",21.02,21.53,20.96,21.27,2050700.0],["2023-11-30",21.39,22.08,21.39,21.81,3140900.0],["2023-12-01",21.83,21.98,21.63,21.94,1854500.0],["2023-12-04",21.84,22.44,21.81,22.43,2032300.0],["2023-12-05",22.33,22.41,21.86,21.87,2075200.0],["2023-12-06",21.91,22.06,21.61,21.93,1903600.0],["2023-12-07",21.91,22.08,21.72,21.99,1534500.0],["2023-12-08",21.97,22.15,21.81,22.0,1426400.0],["2023-12-11",22.0,22.17,21.93,22.05,2175800.0],["2023-12-12",22.07,22.96,22.03,22.77,2155200.0],["2023-12-13",22.85,23.62,22.85,23.59,2568000.0],["2023-12-14",23.56,23.7,23.01,23.31,2696100.0],["2023-12-15",23.35,23.68,23.16,23.41,3560700.0],["2023-12-18",23.5,23.53,23.3,23.34,1668000.0],["2023-12-19",23.51,23.91,23.45,23.84,3443500.0],["2023-12-20",23.76,23.85,23.18,23.22,1928900.0],["2023-12-21",23.41,23.61,23.24,23.48,1548400.0],["2023-12-22",23.6,23.99,23.6,23.94,1192900.0],["2023-12-26",24.0,24.15,23.93,24.02,2559100.0],["2023-12-27",24.0,24.08,23.94,24.05,1258800.0],["2023-12-28",24.05,24.23,23.98,24.13,1427900.0],["2023-12-29",24.1,24.15,23.96,23.99,1240500.0],["2024-01-02",23.89,24.34,23.8,23.93,1329500.0],["2024-01-03",23.85,23.98,23.56,23.74,2059100.0],["2024-01-04",23.74,23.96,23.57,23.61,2217100.0],["2024-01-05",23.5,23.5,23.1,23.24,2430300.0],["2024-01-08",20.36,22.57,19.2,22.54,5822000.0],["2024-01-09",22.7,23.36,22.6,23.27,3042700.0],["2024-01-10",23.38,23.69,22.77,22.86,3050600.0],["2024-01-11",22.68,22.78,22.36,22.41,2613200.0],["2024-01-12",22.59,22.97,22.52,22.7,1641300.0],["2024-01-16",22.6,22.63,22.31,22.54,1505800.0],["2024-01-17",22.49,22.71,22.22,22.54,1706500.0],["2024-01-18",22.47,22.47,21.96,22.27,1649800.0],["2024-01-19",22.29,22.48,22.03,22.48,1976000.0],["2024-01-22",22.5,22.79,22.37,22.64,2701300.0],["2024-01-23",22.6,22.7,22.3,22.61,1375200.0],["2024-01-24",22.61,22.7,22.06,22.11,2892500.0],["2024-01-25",22.14,22.45,21.85,22.09,3017600.0],["2024-01-26",22.3,22.37,22.04,22.12,1159500.0],["2024-01-29",21.89,22.02,21.82,21.89,1473200.0],["2024-01-30",21.97,22.01,21.73,21.89,2816900.0],["2024-01-31",21.93,22.05,21.74,21.76,1516800.0],["2024-02-01",21.75,21.88,21.54,21.75,1472400.0],["2024-02-02",21.75,21.75,21.36,21.49,1208500.0],["2024-02-05",21.29,21.54,21.18,21.4,1183600.0],["2024-02-06",21.36,21.9,21.36,21.83,1910800.0],["2024-02-07",21.09,21.23,20.15,20.18,3376200.0],["2024-02-08",20.18,20.69,20.11,20.17,3078800.0],["2024-02-09",20.3,20.42,20.11,20.22,2423700.0],["2024-02-12",20.24,20.45,20.02,20.39,3517500.0],["2024-02-13",20.3,20.7,20.15,20.23,2593800.0],["2024-02-14",20.27,20.58,20.21,20.39,2114000.0],["2024-02-15",20.52,20.93,20.43,20.59,2437000.0],["2024-02-16",20.56,20.84,20.38,20.48,2415300.0],["2024-02-20",20.45,20.81,20.43,20.63,2089200.0],["2024-02-21",20.59,20.78,20.57,20.72,1977700.0],["2024-02-22",20.72,20.88,20.49,20.71,1808900.0],["2024-02-23",21.29,21.78,21.14,21.53,2797300.0],["2024-02-26",21.49,21.99,21.49,21.96,2255000.0],["2024-02-27",21.97,22.03,21.61,21.71,2764800.0],["2024-02-28",21.64,22.04,21.49,21.91,2586300.0],["2024-02-29",22.08,22.25,21.87,21.9,3441500.0],["2024-03-01",22.01,22.63,22.01,22.24,3445500.0],["2024-03-04",22.48,22.66,22.23,22.55,2375000.0],["2024-03-05",22.57,22.81,22.24,22.26,2457000.0],["2024-03-06",22.33,22.54,22.31,22.38,1879000.0],["2024-03-07",22.49,22.51,22.08,22.09,2357800.0],["2024-03-08",22.12,22.38,22.05,22.21,1342900.0],["2024-03-11",22.34,22.59,22.24,22.46,2164200.0],["2024-03-12",22.42,22.71,22.32,22.69,2492900.0],["2024-03-13",22.77,23.19,22.77,23.07,2642600.0],["2024-03-14",23.02,23.1,22.4,22.61,2471500.0],["2024-03-15",22.62,23.02,22.55,22.98,4872400.0],["2024-03-18",23.14,23.42,23.06,23.17,2385600.0],["2024-03-19",23.19,23.51,23.18,23.47,2407700.0],["2024-03-20",23.41,23.73,23.28,23.71,2231800.0],["2024-03-21",23.82,24.07,23.56,23.92,2685900.0],["2024-03-22",24.02,24.05,23.77,23.78,1933600.0],["2024-03-25",23.75,23.93,23.65,23.7,2258000.0],["2024-03-26",23.7,23.8,23.58,23.61,1879800.0],["2024-03-27",23.78,23.9,23.66,23.86,1615500.0],["2024-03-28",23.93,23.98,22.7,23.73,2953500.0],["2024-04-01",23.57,23.71,23.22,23.68,2017400.0],["2024-04-02",23.53,23.59,23.24,23.34,2349000.0],["2024-04-03",23.34,23.84,23.34,23.69,1782200.0],["2024-04-04",23.85,23.96,23.38,23.49,2293500.0],["2024-04-05",23.42,23.45,23.08,23.14,1942200.0],["2024-04-08",23.02,23.43,22.85,23.35,1677300.0],["2024-04-09",23.33,23.75,23.29,23.72,1294100.0],["2024-04-10",23.57,23.8,23.38,23.68,1477300.0],["2024-04-11",23.37,23.39,22.42,22.65,2357400.0],["2024-04-12",22.7,23.05,22.63,22.81,1943100.0],["2024-04-15",22.93,23.07,22.64,22.7,1783800.0],["2024-04-16",22.6,23.08,22.53,22.82,1693800.0],["2024-04-17",22.9,23.29,22.82,22.87,2795400.0],["2024-04-18",23.0,23.23,22.46,22.49,2610300.0],["2024-04-19",22.47,22.71,22.23,22.52,2329700.0],["2024-04-22",22.61,23.06,22.59,22.87,1535600.0],["2024-04-23",23.02,23.47,23.0,23.29,1917600.0],["2024-04-24",23.2,23.78,23.19,23.71,1634800.0],["2024-04-25",23.68,23.74,23.36,23.53,1429800.0],["2024-04-26",23.5,23.76,23.36,23.7,1560800.0],["2024-04-29",23.79,23.89,23.6,23.73,1559100.0],["2024-04-30",23.71,23.73,23.44,23.46,2267900.0],["2024-05-01",21.64,22.24,20.69,21.93,7471900.0],["2024-05-02",21.99,22.2,21.51,22.12,3207600.0],["2024-05-03",22.21,22.47,21.73,21.9,2475500.0],["2024-05-06",22.0,22.3,21.8,21.9,2158500.0],["2024-05-07",22.0,22.41,21.97,22.15,2595700.0],["2024-05-08",22.23,22.23,21.57,21.59,2209900.0],["2024-05-09",21.62,21.79,21.55,21.76,1421000.0],["2024-05-10",21.7,21.93,21.35,21.37,1688000.0],["2024-05-13",21.37,21.59,21.13,21.27,1988600.0],["2024-05-14",21.28,21.38,20.78,20.99,2123300.0],["2024-05-15",21.12,21.38,21.09,21.12,1833900.0],["2024-05-16",21.05,21.27,20.87,21.23,2004900.0],["2024-05-17",21.21,21.21,20.76,20.91,1548200.0],["2024-05-20",20.99,21.21,20.87,21.06,1791200.0],["2024-05-21",21.01,21.19,20.89,21.02,1773900.0],["2024-05-22",20.98,21.33,20.94,21.0,1528600.0],["2024-05-23",21.03,21.05,20.23,20.41,1795600.0],["2024-05-24",20.48,20.7,20.43,20.57,1704000.0],["2024-05-28",20.43,20.63,20.18,20.34,1641800.0],["2024-05-29",20.31,20.6,20.14,20.49,1870600.0],["2024-05-30",20.53,20.89,20.4,20.78,1990500.0],["2024-05-31",21.37,21.73,21.18,21.69,3013000.0],["2024-06-03",21.59,22.31,21.57,21.93,2025200.0],["2024-06-04",21.99,22.16,21.68,21.74,1506400.0],["2024-06-05",21.72,21.99,21.57,21.96,1384500.0],["2024-06-06",21.87,22.24,21.74,22.18,1393100.0],["2024-06-07",22.16,22.17,21.86,21.88,1303500.0],["2024-06-10",21.73,22.18,21.54,22.13,1476000.0],["2024-06-11",22.03,22.1,21.9,22.03,1350900.0],["2024-06-12",22.14,22.21,21.84,22.06,1347000.0],["2024-06-13",22.0,22.05,21.54,21.96,1110600.0],["2024-06-14",21.86,21.88,21.63,21.74,1152900.0],["2024-06-17",21.63,21.8,21.56,21.78,968100.0],["2024-06-18",21.77,21.88,21.48,21.56,1682400.0],["2024-06-20",21.44,21.82,21.36,21.73,1518500.0],["2024-06-21",21.88,22.23,21.84,22.2,5747500.0],["2024-06-24",22.21,22.55,22.19,22.32,1676000.0],["2024-06-25",22.36,22.44,22.1,22.26,1682400.0],["2024-06-26",22.21,22.48,22.12,22.38,1335000.0],["2024-06-27",22.47,22.59,22.34,22.53,1569000.0],["2024-06-28",22.55,22.58,22.33,22.47,2860600.0],["2024-07-01",22.42,22.73,22.23,22.25,1335400.0],["2024-07-02",22.18,22.26,22.05,22.15,917800.0],["2024-07-03",22.16,22.22,21.82,21.96,731900.0],["2024-07-05",21.96,22.17,21.87,22.1,630400.0],["2024-07-08",22.16,22.4,22.04,22.09,1555100.0],["2024-07-09",22.03,22.15,21.86,22.15,1412600.0],["2024-07-10",22.15,22.31,21.99,22.05,1172000.0],["2024-07-11",22.26,22.72,22.13,22.55,1267800.0],["2024-07-12",22.6,22.75,22.38,22.4,1189800.0],["2024-07-15",22.44,22.66,22.35,22.55,1015300.0],["2024-07-16",22.65,22.94,22.61,22.76,1329900.0],["2024-07-17",22.76,22.85,22.35,22.51,1609000.0],["2024-07-18",22.45,22.69,22.36,22.56,1167600.0],["2024-07-19",22.57,22.75,22.53,22.6,1351400.0],["2024-07-22",22.65,22.75,22.44,22.6,1264400.0],["2024-07-23",22.62,22.75,22.44,22.46,1102400.0],["2024-07-24",22.39,22.55,22.2,22.35,1001500.0],["2024-07-25",22.42,22.99,22.36,22.96,1927700.0],["2024-07-26",23.09,23.5,22.8,23.39,1693600.0],["2024-07-29",23.34,23.45,22.96,23.11,1500700.0],["2024-07-30",23.16,23.39,23.0,23.27,1076400.0],["2024-07-31",23.35,23.64,23.13,23.45,1506200.0],["2024-08-01",23.51,24.37,23.34,24.22,2190600.0],["2024-08-02",23.91,24.31,23.74,24.17,1996800.0],["2024-08-05",23.5,23.87,23.26,23.52,2235600.0],["2024-08-06",23.5,23.86,23.21,23.45,1784500.0],["2024-08-07",25.0,27.09,24.26,26.52,7280100.0],["2024-08-08",26.57,27.18,26.53,27.17,4147600.0],["2024-08-09",27.1,27.53,26.85,26.97,2911900.0],["2024-08-12",27.1,27.27,26.74,26.93,2325800.0],["2024-08-13",26.84,27.11,26.37,26.7,2534700.0],["2024-08-14",26.7,26.82,26.22,26.3,1829000.0],["2024-08-15",26.36,26.52,26.04,26.31,1421300.0],["2024-08-16",26.26,26.5,26.11,26.35,2554400.0],["2024-08-19",26.4,27.02,26.36,26.59,2409100.0],["2024-08-20",26.59,26.62,26.35,26.48,1310700.0],["2024-08-21",26.5,26.89,26.19,26.33,1608200.0],["2024-08-22",26.37,26.39,25.69,25.78,1832000.0],["2024-08-23",25.9,26.04,25.7,25.88,1090300.0],["2024-08-26",25.87,25.94,25.68,25.73,1332900.0],["2024-08-27",25.75,25.76,25.39,25.73,1019700.0],["2024-08-28",25.75,25.85,25.56,25.82,1179300.0],["2024-08-29",25.85,26.27,25.79,26.02,1308700.0],["2024-08-30",25.98,26.08,25.72,26.03,1923900.0],["2024-09-03",25.87,26.39,25.77,25.83,1315500.0],["2024-09-04",25.67,25.67,25.35,25.61,1660000.0],["2024-09-05",25.61,25.77,25.3,25.57,1167900.0],["2024-09-06",25.68,25.69,25.12,25.15,1355100.0],["2024-09-09",25.15,25.61,25.12,25.51,1533200.0],["2024-09-10",25.55,26.35,25.55,26.31,1891200.0],["2024-09-11",26.21,26.75,26.2,26.63,1521100.0],["2024-09-12",26.63,26.63,26.17,26.31,1178600.0],["2024-09-13",26.34,26.5,26.19,26.46,1365700.0],["2024-09-16",26.58,27.5,26.54,27.47,1993800.0],["2024-09-17",27.36,27.83,27.31,27.6,2017900.0],["2024-09-18",27.66,27.73,26.56,26.82,1707000.0],["2024-09-19",26.9,27.1,26.65,26.83,2440600.0],["2024-09-20",26.8,26.8,26.1,26.42,5849500.0],["2024-09-23",26.5,26.59,26.17,26.36,1785600.0],["2024-09-24",26.4,26.67,26.2,26.28,1293100.0],["2024-09-25",26.25,26.4,25.99,26.06,1496600.0],["2024-09-26",26.1,26.38,25.96,26.24,1575400.0],["2024-09-27",26.26,26.37,25.93,25.96,1375500.0],["2024-09-30",25.95,26.31,25.73,25.95,1275100.0],["2024-10-01",25.98,26.4,25.87,26.3,1297600.0],["2024-10-02",26.24,26.52,25.86,26.5,1422400.0],["2024-10-03",26.52,26.9,26.16,26.24,1230000.0],["2024-10-04",26.27,26.73,26.25,26.66,979700.0],["2024-10-07",26.66,26.66,26.27,26.31,739500.0],["2024-10-08",26.34,26.35,25.37,25.39,1634200.0],["2024-10-09",25.37,25.75,25.25,25.43,1347100.0],["2024-10-10",25.32,25.73,25.17,25.71,1722100.0],["2024-10-11",25.76,26.36,25.76,26.23,1106600.0],["2024-10-14",26.23,26.37,26.11,26.24,824700.0],["2024-10-15",26.3,28.99,26.06,28.5,8475500.0],["2024-10-16",28.7,29.6,28.31,29.35,3320600.0],["2024-10-17",29.51,29.75,28.88,29.06,3124600.0],["2024-10-18",29.06,29.13,28.54,28.9,2461100.0],["2024-10-21",28.95,29.09,28.39,28.66,2059700.0],["2024-10-22",28.59,29.03,28.38,28.83,1709200.0],["2024-10-23",28.81,28.81,28.29,28.32,1387300.0],["2024-10-24",28.34,28.79,28.0,28.11,1173800.0],["2024-10-25",28.34,28.34,27.86,27.87,1015600.0],["2024-10-28",28.17,28.57,28.05,28.5,2048800.0],["2024-10-29",28.48,28.98,28.3,28.73,2807700.0],["2024-10-30",31.4,33.32,31.18,32.44,6738000.0],["2024-10-31",32.4,33.6,32.3,33.2,4421900.0],["2024-11-01",33.44,34.45,33.34,34.12,4537100.0],["2024-11-04",34.12,34.65,33.76,34.29,2604400.0],["2024-11-05",34.08,35.15,34.08,34.77,2754700.0],["2024-11-06",35.3,35.84,34.97,35.51,2519700.0],["2024-11-07",35.38,36.17,35.26,35.8,1764500.0],["2024-11-08",35.9,36.6,35.85,36.25,2227200.0],["2024-11-11",36.32,36.48,36.1,36.19,1914600.0],["2024-11-12",36.34,36.49,35.81,35.85,1666900.0],["2024-11-13",36.02,36.37,35.1,35.19,2011000.0],["2024-11-14",35.19,35.52,34.98,35.05,2980600.0],["2024-11-15",34.98,35.14,34.06,34.45,2867800.0],["2024-11-18",34.15,34.63,34.06,34.52,1803100.0],["2024-11-19",34.2,34.59,33.82,34.41,2207700.0],["2024-11-20",34.57,34.81,34.25,34.65,1787900.0],["2024-11-21",34.75,35.0,34.4,34.83,1414300.0],["2024-11-22",34.83,35.69,34.76,35.61,1763500.0],["2024-11-25",35.8,36.72,35.8,36.38,2324100.0],["2024-11-26",36.37,36.48,35.8,36.45,1307800.0],["2024-11-27",36.45,36.73,35.57,35.93,1781000.0],["2024-11-29",36.13,36.97,36.13,36.46,1691900.0],["2024-12-02",36.43,36.44,35.52,35.59,2048400.0],["2024-12-03",35.37,35.62,35.09,35.26,2053800.0],["2024-12-04",35.27,35.83,35.08,35.77,1663100.0],["2024-12-05",35.72,36.22,35.6,36.04,1646900.0],["2024-12-06",36.15,36.15,35.69,35.82,1357700.0],["2024-12-09",35.84,35.96,34.95,35.17,1741000.0],["2024-12-10",35.17,35.5,35.02,35.23,1622800.0],["2024-12-11",35.33,35.55,35.1,35.42,1400200.0],["2024-12-12",35.36,35.58,35.15,35.18,1219700.0],["2024-12-13",35.13,35.14,34.58,35.03,1498300.0],["2024-12-16",35.0,36.22,34.94,36.07,2329100.0],["2024-12-17",35.34,35.66,34.3,34.69,2235200.0],["2024-12-18",34.82,35.32,33.58,33.66,2640000.0],["2024-12-19",33.39,34.16,33.2,33.68,2836000.0],["2024-12-20",33.3,33.68,33.11,33.29,7648800.0],["2024-12-23",33.46,33.61,33.13,33.48,1922000.0],["2024-12-24",33.34,33.9,33.34,33.82,799500.0],["2024-12-26",33.72,34.09,33.71,34.03,1101500.0],["2024-12-27",33.9,34.25,33.68,33.81,1049900.0],["2024-12-30",33.71,34.15,33.63,33.7,1359700.0],["2024-12-31",33.92,34.07,33.25,33.3,1683500.0],["2025-01-02",33.54,33.97,33.47,33.94,1740200.0],["2025-01-03",33.79,34.12,33.79,33.97,1307400.0],["2025-01-06",33.86,34.06,33.05,33.2,2142700.0],["2025-01-07",33.31,34.53,33.3,34.21,2441400.0],["2025-01-08",34.18,34.55,33.92,34.5,1555500.0],["2025-01-10",34.25,36.19,34.1,36.02,3120400.0],["2025-01-13",36.35,36.45,34.56,35.3,2602500.0],["2025-01-14",35.25,35.98,35.05,35.65,4257400.0],["2025-01-15",36.23,37.31,36.06,37.27,4931000.0],["2025-01-16",37.59,37.59,36.47,36.55,2115400.0],["2025-01-17",36.76,36.92,35.99,36.2,2864800.0],["2025-01-21",36.44,36.9,35.91,36.43,2210700.0],["2025-01-22",36.44,36.66,32.73,32.88,3833800.0],["2025-01-23",33.0,34.25,32.55,34.13,2895200.0],["2025-01-24",33.49,33.59,31.9,32.38,3627500.0],["2025-01-27",32.92,33.5,32.44,32.73,3087300.0],["2025-01-28",32.43,33.06,32.3,32.6,2986400.0],["2025-01-29",32.74,33.22,32.59,32.96,2249100.0],["2025-01-30",33.22,33.32,32.74,32.93,2152000.0],["2025-01-31",32.92,33.65,32.92,33.15,2421500.0],["2025-02-03",32.8,33.33,32.44,32.88,1981100.0],["2025-02-04",33.35,33.6,32.95,33.12,1549300.0],["2025-02-05",33.39,33.6,33.21,33.55,1570600.0],["2025-02-06",33.57,33.87,33.35,33.67,1577900.0],["2025-02-07",33.6,33.8,33.1,33.48,1491200.0],["2025-02-10",33.55,34.24,33.42,33.5,2529300.0],["2025-02-11",33.38,33.61,32.4,32.81,2181600.0],["2025-02-12",33.2,35.37,32.72,32.8,4914500.0],["2025-02-13",32.92,34.6,32.84,34.49,3538500.0],["2025-02-14",34.37,35.29,34.18,35.0,2855000.0],["2025-02-18",35.08,35.37,34.01,34.2,2492700.0],["2025-02-19",34.16,35.46,34.07,35.07,2825600.0],["2025-02-20",34.95,35.17,34.5,35.09,1783000.0],["2025-02-21",36.1,37.05,35.88,36.85,3490700.0],["2025-02-24",36.39,37.24,36.06,37.13,3440700.0],["2025-02-25",37.25,37.57,36.16,36.92,2420100.0],["2025-02-26",37.05,37.64,36.95,37.53,1999600.0],["2025-02-27",37.61,38.43,37.6,37.65,2522300.0],["2025-02-28",37.96,38.72,37.62,38.69,3720600.0],["2025-03-03",38.8,39.3,38.04,38.55,3791900.0],["2025-03-04",38.51,38.95,38.05,38.29,2822400.0],["2025-03-05",38.14,38.73,38.11,38.65,2513900.0],["2025-03-06",38.23,38.57,37.26,38.21,2106700.0],["2025-03-07",38.02,39.0,38.02,38.58,1838300.0],["2025-03-10",38.24,40.02,38.24,39.16,3878700.0],["2025-03-11",38.94,39.01,36.63,36.93,3281800.0],["2025-03-12",37.04,37.32,36.68,37.2,2751700.0],["2025-03-13",37.25,37.73,36.77,36.8,2418400.0],["2025-03-14",36.78,37.38,36.41,36.65,1994300.0],["2025-03-17",36.91,37.23,36.62,37.02,2119300.0],["2025-03-18",36.97,37.25,36.07,36.36,1934000.0],["2025-03-19",36.25,37.23,36.23,37.06,2431000.0],["2025-03-20",36.99,37.63,36.96,37.18,2996500.0],["2025-03-21",36.92,37.99,36.68,36.96,7318900.0],["2025-03-24",37.41,37.86,37.03,37.72,2130900.0],["2025-03-25",37.73,38.22,37.17,37.71,2520400.0],["2025-03-26",38.0,38.41,36.71,37.01,2448100.0],["2025-03-27",37.25,38.16,36.82,36.84,2903100.0],["2025-03-28",36.78,36.94,36.25,36.7,1259600.0],["2025-03-31",36.23,37.12,35.57,36.92,3119100.0],["2025-04-01",36.78,37.18,35.67,36.39,2799600.0],["2025-04-02",36.26,37.14,35.82,37.04,1855700.0],["2025-04-03",36.21,37.04,35.96,36.68,2342400.0],["2025-04-04",35.8,36.45,34.48,34.57,2945000.0],["2025-04-07",33.36,35.25,33.2,34.84,2920100.0],["2025-04-08",35.65,35.86,33.66,34.13,2900100.0],["2025-04-09",33.23,35.64,32.38,35.34,4384800.0],["2025-04-10",34.67,34.9,33.17,34.46,2796200.0],["2025-04-11",34.68,35.46,34.17,35.31,2146100.0],["2025-04-14",35.85,36.0,35.26,35.74,1870700.0],["2025-04-15",35.73,36.61,35.72,36.54,2243100.0],["2025-04-16",36.38,36.67,35.81,36.15,2694700.0],["2025-04-17",36.03,36.48,35.73,36.19,2255400.0],["2025-04-21",36.06,36.56,35.34,35.59,1950200.0],["2025-04-22",35.99,36.5,35.81,36.48,1739200.0],["2025-04-23",36.92,37.67,36.56,36.78,2625000.0],["2025-04-24",36.77,37.48,36.6,37.21,1736300.0],["2025-04-25",37.06,37.5,36.62,37.43,1709900.0],["2025-04-28",37.69,38.57,37.59,38.44,2173000.0],["2025-04-29",38.34,38.76,37.67,38.55,1786200.0],["2025-04-30",38.52,39.35,38.2,39.15,2150800.0],["2025-05-01",39.12,39.32,38.28,38.89,2461100.0],["2025-05-02",39.04,39.76,39.02,39.6,1991600.0],["2025-05-05",39.25,40.26,39.11,39.84,1974600.0],["2025-05-06",39.38,39.38,36.52,36.86,3964600.0],["2025-05-07",36.86,37.45,36.51,36.81,2731800.0],["2025-05-08",36.36,37.06,34.9,36.5,3491600.0],["2025-05-09",36.58,37.39,36.16,36.17,1874700.0],["2025-05-12",36.23,37.3,36.23,36.98,2648800.0],["2025-05-13",37.0,37.19,36.24,36.95,3145900.0],["2025-05-14",40.65,45.29,40.47,44.65,12919100.0],["2025-05-15",44.55,48.85,44.21,46.26,10316800.0],["2025-05-16",45.99,46.5,45.03,45.4,5542300.0],["2025-05-19",45.4,46.22,44.49,44.69,3531900.0],["2025-05-20",44.69,44.98,43.87,44.36,3484600.0],["2025-05-21",44.2,44.5,43.63,43.72,2982700.0],["2025-05-22",43.8,43.88,42.75,42.86,2978400.0],["2025-05-23",42.71,43.09,42.16,42.39,2940500.0],["2025-05-27",42.86,43.32,42.56,43.09,3411200.0],["2025-05-28",43.09,43.75,42.39,42.41,2894800.0],["2025-05-29",42.73,42.83,42.21,42.6,2171300.0],["2025-05-30",42.7,43.13,42.22,43.04,3889700.0],["2025-06-02",43.54,43.83,42.4,42.88,2911500.0],["2025-06-03",42.7,43.53,42.23,42.67,3695200.0],["2025-06-04",42.67,43.11,42.2,42.22,1787600.0],["2025-06-05",42.14,42.62,42.05,42.37,2139700.0],["2025-06-06",42.62,43.06,42.35,43.03,2337400.0],["2025-06-09",43.13,43.29,42.39,42.92,2419000.0],["2025-06-10",42.92,43.5,42.34,42.52,1783700.0],["2025-06-11",42.57,42.65,41.31,41.43,3188500.0],["2025-06-12",41.59,42.11,41.51,41.78,2192700.0],["2025-06-13",41.3,41.74,41.03,41.59,2132200.0],["2025-06-16",41.78,42.07,41.52,41.75,1944000.0],["2025-06-17",41.5,42.06,41.15,41.36,2618300.0],["2025-06-18",41.47,41.7,40.68,40.74,2701400.0],["2025-06-20",40.68,41.03,39.85,40.37,6762900.0],["2025-06-23",49.43,49.62,43.03,43.37,9380200.0],["2025-06-24",44.55,46.14,43.95,45.72,6363100.0],["2025-06-25",45.67,45.72,43.41,43.53,4721500.0],["2025-06-26",43.5,43.87,42.66,43.09,2736900.0],["2025-06-27",43.03,44.03,42.71,43.67,3533100.0],["2025-06-30",43.87,44.48,43.47,44.08,3433100.0],["2025-07-01",44.09,44.41,43.32,43.62,3378700.0],["2025-07-02",43.6,44.43,43.45,44.3,3071200.0],["2025-07-03",44.41,48.74,44.12,46.15,6040400.0],["2025-07-07",46.05,46.38,43.39,44.16,4709000.0],["2025-07-08",43.82,44.35,43.48,43.51,2780900.0],["2025-07-09",43.53,44.07,43.21,44.07,2458000.0],["2025-07-10",44.24,45.31,43.83,45.17,2005100.0],["2025-07-11",45.0,45.41,44.77,44.86,2063500.0],["2025-07-14",44.79,45.9,44.62,45.58,1775900.0],["2025-07-15",45.59,45.85,44.03,44.06,1959600.0],["2025-07-16",44.21,44.85,44.17,44.81,1615400.0],["2025-07-17",44.64,45.52,44.64,44.87,2249200.0],["2025-07-18",45.14,45.14,44.07,44.47,1772200.0],["2025-07-21",44.5,44.91,44.17,44.26,1796800.0],["2025-07-22",44.29,44.84,43.86,44.47,2286100.0],["2025-07-23",44.47,45.5,44.24,45.4,2353500.0],["2025-07-24",45.29,45.75,44.71,44.79,2191600.0],["2025-07-25",45.21,45.72,44.83,45.6,3573000.0],["2025-07-28",45.75,46.43,44.14,44.39,6615600.0],["2025-07-29",38.26,38.5,36.81,36.94,15744300.0],["2025-07-30",37.14,37.98,36.85,36.85,5148100.0],["2025-07-31",36.69,37.67,36.12,36.22,4879500.0],["2025-08-01",36.22,38.09,35.88,37.26,5806700.0],["2025-08-04",37.41,37.58,36.45,36.81,4383200.0],["2025-08-05",36.47,37.58,36.37,37.46,3806700.0],["2025-08-06",37.24,37.74,36.8,37.71,2718700.0],["2025-08-07",37.76,37.81,37.16,37.39,2654800.0],["2025-08-08",37.14,37.91,37.1,37.72,1906300.0],["2025-08-11",37.6,38.12,37.27,37.41,2117200.0],["2025-08-12",37.52,37.98,37.01,37.95,4284400.0],["2025-08-13",38.04,38.78,37.83,38.49,2539000.0],["2025-08-14",38.06,38.74,38.0,38.47,2181100.0],["2025-08-15",38.59,38.78,37.97,38.31,2370600.0],["2025-08-18",38.02,38.65,37.67,37.76,2228900.0],["2025-08-19",37.79,38.2,37.51,37.52,1899000.0],["2025-08-20",37.51,38.05,37.4,37.86,1610000.0],["2025-08-21",37.82,38.77,37.64,38.71,2428800.0],["2025-08-22",38.74,38.85,38.31,38.63,1509900.0],["2025-08-25",38.55,38.6,37.71,37.9,1548800.0],["2025-08-26",38.09,38.42,38.0,38.34,2525800.0],["2025-08-27",38.29,38.95,38.2,38.51,2505100.0],["2025-08-28",38.42,38.57,37.63,37.9,2245100.0],["2025-08-29",37.78,38.0,37.25,37.42,2590100.0],["2025-09-02",37.25,37.87,36.23,37.18,4089800.0],["2025-09-03",37.1,37.6,36.67,36.96,2799800.0],["2025-09-04",37.06,37.67,36.78,37.38,2272600.0],["2025-09-05",37.51,37.93,37.22,37.88,2524500.0],["2025-09-08",37.75,37.76,37.16,37.69,1884400.0],["2025-09-09",37.71,38.38,36.78,38.28,1807300.0],["2025-09-10",38.28,38.5,37.57,37.7,2550600.0],["2025-09-11",37.78,39.09,37.57,39.07,2620500.0],["2025-09-12",38.73,39.27,38.59,39.15,2475600.0],["2025-09-15",39.12,39.17,38.37,39.01,2333900.0],["2025-09-16",39.09,39.57,38.61,39.14,1718500.0],["2025-09-17",39.66,40.78,39.32,40.44,2664200.0],["2025-09-18",40.54,40.59,39.9,40.45,2750600.0],["2025-09-19",40.24,40.55,39.87,40.1,7751500.0],["2025-09-22",40.0,40.66,39.55,39.58,2062400.0],["2025-09-23",39.59,39.96,39.47,39.81,1460300.0],["2025-09-24",39.7,39.99,38.56,38.91,2014100.0],["2025-09-25",38.83,38.91,38.35,38.69,1770600.0],["2025-09-26",38.73,39.24,38.57,39.04,1638200.0],["2025-09-29",39.17,40.6,39.0,40.57,2533600.0],["2025-09-30",40.47,41.6,40.35,41.3,2171400.0],["2025-10-01",41.3,41.78,40.86,41.2,2528800.0],["2025-10-02",41.23,41.4,40.44,41.35,1876500.0],["2025-10-03",41.44,41.45,40.05,40.09,2211800.0],["2025-10-06",40.29,40.43,39.68,40.01,1905700.0],["2025-10-07",40.15,40.2,38.98,39.63,2064100.0],["2025-10-08",39.42,39.48,38.59,38.64,3129200.0],["2025-10-09",38.91,39.09,38.27,38.57,1680600.0],["2025-10-10",38.67,38.71,37.71,38.15,2933000.0],["2025-10-13",38.36,38.79,37.52,38.44,2227000.0],["2025-10-14",38.46,39.9,38.18,39.51,3135200.0],["2025-10-15",39.53,40.54,39.46,40.03,1887600.0],["2025-10-16",39.99,40.05,39.06,39.21,1907500.0],["2025-10-17",39.33,39.6,38.62,39.25,2188500.0],["2025-10-20",35.55,36.17,33.76,34.54,9439300.0],["2025-10-21",35.05,36.13,34.63,36.13,5647100.0],["2025-10-22",36.02,36.45,35.44,36.08,3102600.0],["2025-10-23",36.27,38.33,36.08,38.05,3861000.0],["2025-10-24",38.0,39.15,37.82,38.72,2428900.0],["2025-10-27",39.04,40.02,38.91,39.99,2268100.0],["2025-10-28",40.01,40.63,39.45,40.08,2012000.0],["2025-10-29",40.01,40.25,39.38,39.43,1892400.0],["2025-10-30",39.48,39.76,38.92,38.94,2209700.0],["2025-10-31",38.62,38.96,38.25,38.67,2112400.0],["2025-11-03",37.55,38.41,36.0,38.06,4528800.0],["2025-11-04",37.81,38.9,37.58,37.9,3474900.0],["2025-11-05",40.0,41.55,38.19,40.37,4959700.0],["2025-11-06",40.05,41.21,40.05,40.8,2936600.0],["2025-11-07",40.63,40.83,39.93,40.81,2321900.0],["2025-11-10",41.03,41.54,39.83,41.41,2626900.0],["2025-11-11",41.45,43.22,41.45,42.98,2860500.0],["2025-11-12",42.98,43.68,42.62,43.59,2440100.0],["2025-11-13",43.09,43.72,42.18,42.35,3087100.0],["2025-11-14",41.93,42.59,41.23,41.65,2571800.0],["2025-11-17",41.58,43.16,41.58,42.42,2336200.0],["2025-11-18",41.76,42.74,41.76,42.65,2036300.0],["2025-11-19",42.95,42.99,41.65,42.14,2195300.0],["2025-11-20",42.32,42.5,41.69,41.78,2318600.0],["2025-11-21",42.08,42.86,41.82,42.51,2811300.0],["2025-11-24",42.31,43.0,42.15,42.25,4519000.0],["2025-11-25",42.5,43.59,42.25,43.13,2885500.0],["2025-11-26",43.03,44.44,42.96,44.21,2086000.0],["2025-11-28",44.91,44.91,44.09,44.17,1528500.0],["2025-12-01",43.85,44.11,43.33,43.43,2477500.0],["2025-12-02",43.77,43.98,43.0,43.44,2244900.0],["2025-12-03",43.57,44.48,43.47,44.01,2729200.0],["2025-12-04",43.97,44.79,43.95,44.37,2055200.0],["2025-12-05",44.2,44.59,43.85,44.36,2193700.0],["2025-12-08",44.5,44.59,41.88,42.17,3667100.0],["2025-12-09",42.17,42.73,41.52,41.87,2890300.0],["2025-12-10",42.05,42.36,41.03,41.07,3239700.0],["2025-12-11",41.28,41.79,40.81,41.39,2794200.0],["2025-12-12",41.66,41.79,40.66,40.88,2568800.0],["2025-12-15",41.41,42.09,41.19,41.38,3070000.0],["2025-12-16",41.13,41.77,40.83,41.6,2213000.0],["2025-12-17",41.66,42.04,41.56,42.0,2116800.0],["2025-12-18",41.96,43.11,41.94,42.57,2220300.0],["2025-12-19",42.76,44.55,42.67,44.3,5242400.0],["2025-12-22",44.25,46.25,44.1,46.19,3017800.0],["2025-12-23",46.76,47.24,45.96,46.61,3055600.0],["2025-12-24",46.8,47.0,46.32,46.51,1079600.0],["2025-12-26",46.56,46.94,45.96,46.24,1537800.0],["2025-12-29",45.95,46.29,45.3,45.37,1825200.0],["2025-12-30",45.19,45.41,44.02,44.04,1814200.0],["2025-12-31",43.94,44.22,43.5,43.83,1757000.0],["2026-01-02",43.52,43.73,43.0,43.58,2489500.0],["2026-01-05",42.91,43.46,41.93,42.4,2916500.0],["2026-01-06",42.17,43.93,42.17,43.68,2381800.0],["2026-01-07",44.25,46.31,44.04,46.19,2543800.0],["2026-01-08",45.37,45.84,43.28,44.15,2728800.0],["2026-01-09",44.28,45.42,43.88,44.04,2830800.0],["2026-01-12",42.59,45.06,42.05,44.06,4143000.0],["2026-01-13",44.06,45.05,43.74,44.08,2082400.0],["2026-01-14",44.28,45.34,44.02,45.23,1722700.0],["2026-01-15",45.52,45.77,45.14,45.44,2268800.0],["2026-01-16",45.44,45.52,43.54,43.96,2898500.0],["2026-01-20",43.14,44.28,43.0,43.78,1662800.0],["2026-01-21",43.72,45.41,43.71,44.81,2007900.0],["2026-01-22",45.0,45.04,44.1,44.5,2202300.0],["2026-01-23",44.64,45.37,44.12,44.27,2117500.0],["2026-01-26",44.47,44.98,43.53,43.61,2263500.0],["2026-01-27",43.8,44.85,43.23,43.74,1925100.0],["2026-01-28",43.52,43.61,42.32,42.66,2330200.0],["2026-01-29",42.63,43.29,41.9,42.28,3116000.0],["2026-01-30",42.18,42.5,40.76,41.36,3436000.0],["2026-02-02",42.01,42.83,40.54,42.81,4146600.0],["2026-02-03",42.51,43.54,42.28,42.59,2393900.0],["2026-02-04",42.79,43.41,42.22,42.65,2608800.0],["2026-02-05",42.7,43.7,42.17,42.37,2381500.0],["2026-02-06",42.86,44.2,42.75,43.9,3364700.0],["2026-02-09",43.94,44.15,43.45,43.95,2184600.0],["2026-02-10",43.97,44.28,42.93,42.98,3252500.0],["2026-02-11",43.46,43.83,40.92,42.94,3954300.0],["2026-02-12",42.83,43.52,42.35,42.7,2556500.0],["2026-02-13",42.89,44.05,42.73,43.92,2055200.0],["2026-02-17",43.96,44.67,43.5,44.08,2977800.0],["2026-02-18",44.0,44.64,43.2,44.47,3268000.0],["2026-02-19",44.15,44.65,43.75,44.16,2766200.0],["2026-02-20",44.03,44.29,43.45,43.63,1959200.0],["2026-02-23",43.5,44.49,43.45,44.01,2362300.0],["2026-02-24",43.91,45.28,43.53,45.14,2877900.0],["2026-02-25",45.6,45.87,44.74,44.75,2255200.0],["2026-02-26",44.91,45.01,44.12,44.28,2713900.0],["2026-02-27",43.96,44.88,43.51,44.06,4840200.0],["2026-03-02",42.0,43.25,39.71,41.03,7825800.0],["2026-03-03",40.55,41.2,40.2,40.74,3472100.0],["2026-03-04",41.06,41.83,40.69,41.69,4254000.0],["2026-03-05",41.25,41.35,40.48,41.28,3438800.0],["2026-03-06",40.54,41.62,40.24,41.55,2713200.0],["2026-03-09",41.01,42.47,40.68,42.37,3167100.0],["2026-03-10",42.5,42.67,41.16,41.29,4073300.0],["2026-03-11",41.17,41.83,41.07,41.75,2280600.0],["2026-03-12",41.57,41.57,40.52,41.17,2785200.0],["2026-03-13",41.67,41.75,40.55,41.24,2235700.0],["2026-03-16",41.6,41.64,40.97,41.07,2258900.0],["2026-03-17",41.36,42.13,41.24,41.83,2379400.0],["2026-03-18",41.52,41.88,41.02,41.26,2220800.0],["2026-03-19",40.94,41.62,40.9,41.26,2095300.0],["2026-03-20",41.1,41.72,40.9,41.27,6698400.0],["2026-03-23",41.8,42.2,41.39,41.41,2614100.0],["2026-03-24",41.16,41.86,40.84,41.57,2539800.0],["2026-03-25",42.0,43.48,41.87,42.79,1832300.0],["2026-03-26",42.61,43.21,42.33,42.36,1703300.0],["2026-03-27",42.36,42.7,41.49,41.53,1762600.0],["2026-03-30",41.82,42.25,41.57,41.95,2103900.0],["2026-03-31",42.61,43.17,42.42,42.89,1926900.0],["2026-04-01",43.04,44.19,42.5,44.04,1871900.0],["2026-04-02",43.74,43.91,43.32,43.88,1664600.0],["2026-04-06",43.65,44.16,43.55,43.98,1723200.0],["2026-04-07",43.95,44.45,43.75,43.99,2386700.0],["2026-04-08",44.6,44.72,43.92,44.2,2629300.0],["2026-04-09",44.0,45.56,43.82,45.41,1813100.0],["2026-04-10",45.45,45.45,43.91,44.27,2945400.0],["2026-04-13",44.09,45.0,43.75,44.96,2224700.0],["2026-04-14",45.15,46.03,45.01,45.86,2533400.0],["2026-04-15",45.95,46.1,44.0,44.28,2187800.0],["2026-04-16",44.13,44.69,43.97,44.38,2069800.0],["2026-04-17",45.0,45.43,44.62,44.89,2496200.0],["2026-04-20",44.99,45.25,43.53,43.61,2045300.0],["2026-04-21",44.18,46.0,44.13,45.89,3498100.0],["2026-04-22",46.33,47.47,45.72,46.85,3533300.0],["2026-04-23",46.7,47.27,45.68,46.05,2417700.0],["2026-04-24",46.29,46.65,44.54,44.94,2342900.0],["2026-04-27",44.89,45.82,44.61,44.65,2103800.0],["2026-04-28",44.72,45.54,44.72,44.93,1984800.0],["2026-04-29",44.58,45.19,44.1,44.69,1857500.0],["2026-04-30",45.06,45.42,44.23,44.46,2153100.0],["2026-05-01",44.0,44.3,43.5,43.68,3955200.0],["2026-05-04",43.51,44.32,43.5,44.17,3144900.0],["2026-05-05",44.45,45.21,44.13,44.42,3563400.0],["2026-05-06",47.68,48.92,45.21,48.7,6339900.0],["2026-05-07",48.45,48.7,45.65,46.21,3519000.0],["2026-05-08",46.59,48.17,46.46,48.16,2179000.0],["2026-05-11",48.26,50.48,48.2,49.71,3831200.0],["2026-05-12",50.0,50.0,48.82,49.46,2766800.0],["2026-05-13",49.82,51.48,49.62,51.29,3241000.0],["2026-05-14",51.49,51.63,50.28,51.1,2420700.0],["2026-05-15",51.09,51.31,49.59,50.13,2069000.0],["2026-05-18",50.32,50.53,49.44,49.84,2596100.0],["2026-05-19",49.47,49.7,48.21,48.67,2843800.0],["2026-05-20",49.0,50.2,48.88,49.9,2414600.0],["2026-05-21",49.43,50.0,49.01,49.65,1488000.0],["2026-05-22",49.75,50.33,49.51,50.15,1543100.0],["2026-05-26",50.55,50.71,49.51,49.98,2104100.0],["2026-05-27",50.37,50.89,49.86,50.03,2434900.0],["2026-05-28",50.04,52.96,50.0,51.45,3572300.0],["2026-05-29",51.41,51.72,50.42,50.48,2950700.0],["2026-06-01",50.87,50.94,49.7,50.28,2447300.0],["2026-06-02",50.28,50.44,48.4,48.54,3037200.0],["2026-06-03",48.62,51.63,48.1,51.6,2979300.0],["2026-06-04",51.97,52.79,51.46,52.49,2409600.0],["2026-06-05",52.44,52.98,52.21,52.7,2161900.0],["2026-06-08",52.75,52.89,51.32,51.74,1918400.0],["2026-06-09",52.53,53.28,52.01,52.99,1774600.0],["2026-06-10",52.74,53.82,52.53,52.58,3104600.0],["2026-06-11",52.66,53.93,52.49,53.5,1823900.0],["2026-06-12",53.5,53.87,53.06,53.13,1584600.0],["2026-06-15",53.3,53.35,52.03,53.0,2025500.0],["2026-06-16",53.34,53.36,52.07,52.1,1676400.0],["2026-06-17",52.1,53.0,51.55,52.44,2016000.0],["2026-06-18",53.07,53.12,50.96,51.91,6545200.0],["2026-06-22",52.0,52.95,50.8,51.35,3504300.0],["2026-06-23",51.39,52.07,50.88,51.34,2574400.0],["2026-06-24",51.88,53.09,51.7,52.87,2931500.0],["2026-06-25",52.72,53.7,51.77,53.23,2256200.0],["2026-06-26",53.45,55.15,53.08,54.77,6931500.0],["2026-06-29",55.0,55.91,53.91,54.28,2587700.0],["2026-06-30",54.63,54.88,54.0,54.41,2599400.0],["2026-07-01",54.2,54.47,53.25,53.96,1843200.0],["2026-07-02",54.43,56.21,54.1,55.85,2364000.0],["2026-07-06",55.915,55.971,54.85,55.53,3233789.003761],["2026-07-07",56.16,57.57,55.8,57.08,3334536.814374],["2026-07-08",56.57,56.867,55.37,56.11,1783224.459792],["2026-07-09",56.02,57.4199,56.02,57.1,2511852.618232],["2026-07-10",57.19,57.27,55.665,56.5,3219800.292561],["2026-07-13",56.24,56.465,55.08,56.04,2844299.69352],["2026-07-14",55.75,56.03,55.1,55.77,1783095.917676],["2026-07-15",55.32,55.925,54.3928,55.55,1895882.591728],["2026-07-16",55.55,56.7499,55.29,55.68,2031013.806276],["2026-07-17",55,56.1,54.7501,55.92,2555538.960174],["2026-07-20",56.11,56.6899,55.5,55.53,2379190.787988],["2026-07-21",55.66,56.44,55.05,56.12,1820108.265074],["2026-07-22",56,56.06,54.93,54.98,1656279.299275],["2026-07-23",54.58,55.71,54.2,55.65,1659663.222426],["2026-07-24",56.07,56.34,55.11,55.37,1837908.076004],["2026-07-27",55.81,56.735,55.69,55.81,2316898.097105],["2026-07-28",56.4,56.855,55.33,56.51,2489338.363823],["2026-07-29",56.45,56.585,55.14,55.33,1882389.009849],["2026-07-30",54.9,56.11,54.61,55.97,2486651.371516],["2026-07-31",55.755,56.18,52.79,53.03,3025288.622099],["2026-08-03",53.065,55.15,52.32,55.06,4270100.352229],["2026-08-04",55.06,56.47,54.26,56,2729798.770094],["2026-08-05",56.27,56.9454,55.57,56.7,4200772.029059],["2026-08-06",52.92,55.435,51.76,52.2,5410867.33433],["2026-08-07",52.69,54.14,52.17,54.07,3549965.664786],["2026-08-10",53.998,54.025,53.1425,53.345,393655.652278],["2026-08-11",52.87,53.49,51.14,51.33,2037065.472969],["2026-08-12",51,51.52,50.3,50.38,2938704.566845],["2026-08-13",50.54,51.14,49.97,50.61,1948689.277535],["2026-08-14",50.32,51.29,50.02,51.24,2342399.023601]]}