{"t":"ON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-05-02",24.875,25.0625,22.375,24.0,2051300.0],["2000-05-03",23.6875,23.75,21.3125,22.5,1734900.0],["2000-05-04",23.5625,23.625,20.5,21.125,1235300.0],["2000-05-05",20.75,22.0,20.5,20.875,1164400.0],["2000-05-08",20.4375,21.0625,20.0625,20.25,750000.0],["2000-05-09",20.625,21.125,19.75,20.1875,1221300.0],["2000-05-10",20.375,20.4375,17.8125,19.375,1240300.0],["2000-05-11",19.875,20.25,19.5,20.0,1602200.0],["2000-05-12",20.625,23.0,20.125,21.375,1807800.0],["2000-05-15",21.6875,22.25,20.1875,21.6875,800900.0],["2000-05-16",21.8125,22.5625,21.375,22.25,646100.0],["2000-05-17",21.625,22.75,21.375,21.875,861300.0],["2000-05-18",21.875,24.3125,21.8125,24.0,1856900.0],["2000-05-19",23.25,24.5,21.5,22.75,1248800.0],["2000-05-22",23.125,23.125,19.75,20.0,1056700.0],["2000-05-23",20.875,21.25,19.625,19.875,1311500.0],["2000-05-24",19.9375,20.25,19.125,19.5,845700.0],["2000-05-25",19.75,20.3125,18.0,18.1875,1078300.0],["2000-05-26",18.1875,18.75,17.875,18.0,367000.0],["2000-05-30",18.0,20.625,18.0,20.0,446000.0],["2000-05-31",20.6875,20.875,19.125,19.3125,1091600.0],["2000-06-01",19.5938,20.75,19.5625,20.125,1126000.0],["2000-06-02",20.6875,23.25,20.3125,23.0,1646900.0],["2000-06-05",22.75,23.0,21.0625,22.875,615800.0],["2000-06-06",22.75,24.625,22.125,23.125,735300.0],["2000-06-07",23.1875,23.5,21.875,22.25,299900.0],["2000-06-08",22.25,23.75,22.0,22.625,476800.0],["2000-06-09",22.8125,23.875,22.625,23.25,428200.0],["2000-06-12",23.75,24.25,23.625,24.0625,665000.0],["2000-06-13",23.5625,24.0,21.875,23.4375,300500.0],["2000-06-14",23.1562,23.3125,22.875,22.9375,172600.0],["2000-06-15",22.625,23.25,21.75,23.0,323500.0],["2000-06-16",22.9688,23.0,20.8125,21.0625,1229000.0],["2000-06-19",21.5625,22.125,20.5,21.25,358700.0],["2000-06-20",21.375,22.5,21.3125,21.875,714400.0],["2000-06-21",21.875,23.375,21.75,22.6875,488400.0],["2000-06-22",24.625,24.75,22.25,22.5,1281100.0],["2000-06-23",22.8125,26.5,21.0,23.625,737900.0],["2000-06-26",23.875,26.8125,23.0,23.625,473000.0],["2000-06-27",23.625,23.75,22.375,22.9375,432100.0],["2000-06-28",23.0,24.0,22.5,23.4375,322500.0],["2000-06-29",23.125,23.9375,22.5,23.0625,308700.0],["2000-06-30",22.375,24.375,21.75,21.875,851400.0],["2000-07-03",22.875,23.125,22.0,22.75,156400.0],["2000-07-05",22.4375,22.5,20.75,21.5625,644700.0],["2000-07-06",21.5625,22.0,20.0,21.8125,382000.0],["2000-07-07",21.875,22.75,21.375,21.8125,1265000.0],["2000-07-10",21.75,24.6875,21.5,21.75,1233200.0],["2000-07-11",21.625,23.25,21.0,22.0,1450100.0],["2000-07-12",22.0625,22.0625,21.5,21.9375,217700.0],["2000-07-13",21.875,22.125,19.75,20.5,649500.0],["2000-07-14",22.1875,22.1875,20.25,21.5625,586000.0],["2000-07-17",22.0,22.375,21.6875,22.0,787900.0],["2000-07-18",22.0,22.0625,21.6875,21.9375,306900.0],["2000-07-19",21.875,21.875,20.125,20.25,335500.0],["2000-07-20",20.9375,21.75,20.25,21.0,196300.0],["2000-07-21",21.6875,22.0,19.75,20.5,618600.0],["2000-07-24",20.375,21.125,20.125,20.75,352200.0],["2000-07-25",20.6875,21.1875,20.4844,21.125,1118200.0],["2000-07-26",20.5,21.1875,20.25,21.1875,1511700.0],["2000-07-27",21.0625,21.1562,20.0,20.0,1171200.0],["2000-07-28",20.0,20.25,19.375,20.0,1541400.0],["2000-07-31",20.0,22.25,20.0,22.125,678800.0],["2000-08-01",21.75,21.875,21.0,21.625,397800.0],["2000-08-02",21.25,22.0,21.0,21.75,312900.0],["2000-08-03",20.8125,20.875,20.125,20.4375,755700.0],["2000-08-04",20.75,21.25,20.25,20.75,126300.0],["2000-08-07",20.75,21.125,20.75,20.875,189600.0],["2000-08-08",20.75,20.875,20.5,20.6875,267600.0],["2000-08-09",20.6875,20.75,19.625,20.0,6045100.0],["2000-08-10",20.2188,20.3125,16.5,17.25,825300.0],["2000-08-11",17.25,17.5,16.25,17.25,646400.0],["2000-08-14",17.2812,17.625,16.875,17.0,200200.0],["2000-08-15",17.5625,18.5,17.25,17.25,406900.0],["2000-08-16",17.5,17.625,16.8125,17.125,258600.0],["2000-08-17",16.9375,17.25,16.375,16.875,288700.0],["2000-08-18",17.0,17.625,16.875,17.0,541600.0],["2000-08-21",17.1875,17.25,16.25,16.25,702000.0],["2000-08-22",16.25,17.25,16.25,16.75,645100.0],["2000-08-23",16.75,17.375,16.5,17.0,337700.0],["2000-08-24",16.875,17.9375,16.875,17.4375,332500.0],["2000-08-25",17.3125,17.9375,17.1875,17.6875,98500.0],["2000-08-28",17.5,17.9375,17.4375,17.625,467700.0],["2000-08-29",17.5625,17.625,17.125,17.25,238600.0],["2000-08-30",17.125,17.375,16.6875,17.375,769000.0],["2000-08-31",17.375,17.5,16.875,17.0,130100.0],["2000-09-01",17.25,17.5,16.875,17.5,136200.0],["2000-09-05",17.5,17.625,17.1875,17.375,155300.0],["2000-09-06",17.125,17.3125,16.875,16.9375,492400.0],["2000-09-07",16.875,17.1875,15.5,16.25,729400.0],["2000-09-08",16.0625,16.125,15.5,15.5,833300.0],["2000-09-11",15.75,16.5,15.75,16.5,596800.0],["2000-09-12",16.5,17.0,16.5,16.625,291700.0],["2000-09-13",16.125,17.125,16.0625,16.6875,91700.0],["2000-09-14",17.0,17.0312,15.75,15.875,97800.0],["2000-09-15",15.875,16.125,14.875,14.875,189200.0],["2000-09-18",14.875,15.0,11.375,12.0,835300.0],["2000-09-19",12.5938,13.125,12.125,13.0625,545700.0],["2000-09-20",13.125,13.6875,12.75,13.3125,827300.0],["2000-09-21",13.4375,13.75,12.5625,12.8125,443400.0],["2000-09-22",12.1875,12.6875,11.625,12.25,477300.0],["2000-09-25",12.6875,13.125,12.3125,12.75,514000.0],["2000-09-26",12.6562,12.875,11.375,11.5625,258000.0],["2000-09-27",11.75,12.25,10.75,10.75,314500.0],["2000-09-28",10.8125,11.25,10.125,10.375,760300.0],["2000-09-29",10.5625,11.0,10.375,10.875,876800.0],["2000-10-02",11.0,11.375,10.625,11.0,169100.0],["2000-10-03",11.3125,12.9375,10.875,11.875,361300.0],["2000-10-04",11.875,12.5,11.375,12.125,657300.0],["2000-10-05",12.1875,12.5,11.75,12.0625,199100.0],["2000-10-06",12.125,12.125,11.5,11.6875,286200.0],["2000-10-09",11.625,12.125,11.1875,12.0,213700.0],["2000-10-10",11.75,12.0,10.625,10.8125,119100.0],["2000-10-11",10.5625,10.6875,10.1875,10.4375,224900.0],["2000-10-12",10.875,11.2344,10.375,10.875,208800.0],["2000-10-13",10.9375,11.875,10.75,11.625,128400.0],["2000-10-16",11.75,12.0625,10.5,11.0,139200.0],["2000-10-17",11.5,11.5,9.625,9.9375,416200.0],["2000-10-18",10.0,10.75,9.8125,10.125,743000.0],["2000-10-19",10.5625,10.75,10.125,10.5,851200.0],["2000-10-20",10.5625,11.125,10.5625,10.9375,412300.0],["2000-10-23",11.0625,11.0625,10.1875,10.625,356300.0],["2000-10-24",10.75,10.9375,9.75,10.0625,524100.0],["2000-10-25",9.9688,10.0,9.1875,9.6562,313800.0],["2000-10-26",9.625,10.1875,9.2188,10.125,394200.0],["2000-10-27",10.1875,10.1875,9.4375,9.5,358400.0],["2000-10-30",9.5625,10.0,9.5,10.0,74900.0],["2000-10-31",10.0625,10.125,9.875,10.0625,564500.0],["2000-11-01",9.9375,10.125,9.875,10.0625,95300.0],["2000-11-02",10.1875,10.375,9.8125,10.125,368800.0],["2000-11-03",10.0,10.75,9.875,10.625,672500.0],["2000-11-06",10.75,10.75,9.8125,9.875,349200.0],["2000-11-07",9.8125,10.3438,9.5,9.6875,325600.0],["2000-11-08",9.75,9.75,8.875,9.0312,250600.0],["2000-11-09",9.0,9.1094,8.375,8.5,214200.0],["2000-11-10",8.5625,8.625,7.6875,7.8125,494300.0],["2000-11-13",7.8438,8.375,7.625,8.0625,307900.0],["2000-11-14",8.5625,8.875,8.1562,8.1875,1372000.0],["2000-11-15",8.4375,9.125,8.0,8.0625,1533200.0],["2000-11-16",8.3438,8.625,8.0,8.1875,674400.0],["2000-11-17",8.2188,9.0625,8.0312,9.0625,821200.0],["2000-11-20",9.0469,9.125,8.25,8.3438,301400.0],["2000-11-21",8.3281,8.3438,7.6875,7.875,312700.0],["2000-11-22",7.7188,7.9062,7.5,7.5625,255000.0],["2000-11-24",7.75,7.9375,7.5938,7.9375,130900.0],["2000-11-27",8.0469,8.125,7.5,7.75,195400.0],["2000-11-28",7.7656,7.875,7.4062,7.5625,281000.0],["2000-11-29",7.5938,7.5938,7.0312,7.375,281700.0],["2000-11-30",7.0625,7.125,6.5,6.625,471500.0],["2000-12-01",6.9688,7.25,6.7812,6.875,181500.0],["2000-12-04",7.0312,7.0938,6.6562,7.0938,136600.0],["2000-12-05",7.3438,8.4062,7.2188,8.125,309700.0],["2000-12-06",8.125,8.125,7.6875,7.7812,417500.0],["2000-12-07",7.7812,7.7969,6.9375,7.25,218600.0],["2000-12-08",7.4375,8.6875,7.4375,8.6875,349600.0],["2000-12-11",8.7188,9.75,8.1562,8.9688,254000.0],["2000-12-12",8.875,9.25,8.125,8.75,189500.0],["2000-12-13",7.1875,7.375,6.5,6.5938,1341900.0],["2000-12-14",6.7188,6.75,5.7812,6.0,1512200.0],["2000-12-15",5.9375,6.0312,4.9688,5.25,1488300.0],["2000-12-18",5.5,6.4375,5.5,6.3438,2622600.0],["2000-12-19",6.3438,6.5625,5.625,5.75,1350500.0],["2000-12-20",5.75,5.875,4.9688,5.4375,674200.0],["2000-12-21",5.4375,5.5,4.25,4.75,346900.0],["2000-12-22",4.6875,4.9375,4.0625,4.25,573000.0],["2000-12-26",4.2812,4.5,4.0,4.5,1433800.0],["2000-12-27",4.4062,5.125,4.3438,4.6875,456500.0],["2000-12-28",4.6562,4.9688,4.3906,4.9375,2076000.0],["2000-12-29",4.875,5.25,4.5625,5.25,697000.0],["2001-01-02",5.125,5.25,4.75,4.875,93100.0],["2001-01-03",4.8125,5.7188,4.75,5.5625,178300.0],["2001-01-04",5.6875,5.9375,5.4688,5.75,204000.0],["2001-01-05",5.625,5.9688,5.5,5.5625,72300.0],["2001-01-08",5.5625,5.6875,5.2188,5.6875,112300.0],["2001-01-09",5.75,6.25,5.7188,6.0625,161700.0],["2001-01-10",6.0625,6.625,5.9375,6.1875,422500.0],["2001-01-11",6.1875,6.1875,5.75,5.9375,332200.0],["2001-01-12",6.0,6.125,5.9688,6.0,401500.0],["2001-01-16",5.875,6.25,5.5,5.75,537600.0],["2001-01-17",5.8594,6.0,5.8125,5.9062,966400.0],["2001-01-18",5.9688,6.3125,5.25,6.1875,338300.0],["2001-01-19",6.6875,6.75,6.0,6.375,273900.0],["2001-01-22",6.375,6.5,5.9375,6.0938,220100.0],["2001-01-23",6.1562,6.9375,6.0625,6.75,739600.0],["2001-01-24",6.9688,8.0,6.875,7.75,969100.0],["2001-01-25",7.6875,7.9688,7.4062,7.875,329300.0],["2001-01-26",7.7031,8.375,7.5,8.0,585600.0],["2001-01-29",8.1875,8.5,7.75,8.2188,409200.0],["2001-01-30",8.25,8.75,7.9375,7.9375,434800.0],["2001-01-31",8.0938,8.1875,6.9375,7.375,580500.0],["2001-02-01",7.4375,7.5,6.5625,7.3125,268300.0],["2001-02-02",7.3125,7.3281,6.625,7.125,118800.0],["2001-02-05",7.1094,7.125,6.5,6.5938,136700.0],["2001-02-06",6.625,7.5625,6.5,7.4062,155600.0],["2001-02-07",7.3906,7.4062,6.9062,7.0312,77900.0],["2001-02-08",7.25,7.6875,7.125,7.2812,106700.0],["2001-02-09",7.2812,7.4062,6.875,7.125,68800.0],["2001-02-12",7.0312,7.125,6.625,6.7188,131400.0],["2001-02-13",6.9844,7.0,6.5312,6.625,154500.0],["2001-02-14",6.5312,6.9375,6.4375,6.75,61800.0],["2001-02-15",6.9688,7.6875,6.9375,7.2188,122300.0],["2001-02-16",6.875,7.25,6.4375,7.0,169900.0],["2001-02-20",7.125,7.125,6.5,6.5,87200.0],["2001-02-21",6.5,6.5625,6.0625,6.125,95200.0],["2001-02-22",6.0625,6.3438,5.9688,6.0625,78700.0],["2001-02-23",6.0,6.0781,5.5,5.8125,152500.0],["2001-02-26",6.0625,6.1875,5.8594,6.0625,104600.0],["2001-02-27",6.1875,6.25,5.6875,5.6875,80400.0],["2001-02-28",5.8594,6.0,5.6875,6.0,81100.0],["2001-03-01",5.8125,6.0,5.5,5.8125,46400.0],["2001-03-02",5.6875,5.8125,5.5,5.8125,66800.0],["2001-03-05",5.875,6.0,5.75,5.7812,116300.0],["2001-03-06",5.9375,6.1875,5.75,5.875,176300.0],["2001-03-07",6.0625,6.4062,6.0625,6.25,192300.0],["2001-03-08",6.2188,6.75,6.0,6.3125,274400.0],["2001-03-09",5.2188,5.7188,4.9375,5.3438,1105200.0],["2001-03-12",5.375,5.4062,5.1875,5.3125,185400.0],["2001-03-13",5.375,5.4375,5.1875,5.375,96500.0],["2001-03-14",5.25,5.625,5.0,5.4062,314700.0],["2001-03-15",5.4062,6.0,5.4062,5.875,288700.0],["2001-03-16",5.8438,6.0,5.625,5.6875,237800.0],["2001-03-19",5.6562,5.75,5.0,5.5469,226700.0],["2001-03-20",5.6562,5.7188,5.0938,5.4375,73900.0],["2001-03-21",5.4531,5.625,4.8125,5.0,125300.0],["2001-03-22",5.0625,5.25,4.8125,5.0938,115500.0],["2001-03-23",5.125,5.5,5.0625,5.5,111300.0],["2001-03-26",5.5,5.625,5.125,5.5,88300.0],["2001-03-27",5.4062,5.75,5.2812,5.6875,203600.0],["2001-03-28",5.5625,5.6875,5.5,5.5625,150600.0],["2001-03-29",5.5312,5.5625,4.5938,4.75,213700.0],["2001-03-30",4.7812,5.375,4.7812,5.3438,191300.0],["2001-04-02",5.3125,5.4062,4.875,5.0,74700.0],["2001-04-03",5.125,5.1562,4.125,4.375,104400.0],["2001-04-04",4.3438,4.7188,3.9375,4.0,170300.0],["2001-04-05",4.2969,4.5,4.0,4.4375,85500.0],["2001-04-06",4.25,4.3125,4.0312,4.0625,48300.0],["2001-04-09",4.08,4.48,4.07,4.18,34900.0],["2001-04-10",4.11,4.5,4.1,4.42,80600.0],["2001-04-11",4.62,4.8,4.47,4.65,108700.0],["2001-04-12",4.77,4.78,4.5,4.65,125800.0],["2001-04-16",4.5,4.51,4.25,4.32,63400.0],["2001-04-17",4.32,4.32,3.98,4.14,78700.0],["2001-04-18",4.28,5.25,4.14,5.2,273800.0],["2001-04-19",5.24,5.38,5.0,5.27,119300.0],["2001-04-20",5.26,5.27,5.01,5.09,120100.0],["2001-04-23",5.08,5.1,4.79,4.9,49200.0],["2001-04-24",4.82,5.0,4.79,4.96,44600.0],["2001-04-25",4.81,5.25,4.6,5.19,95600.0],["2001-04-26",5.25,5.3,4.96,5.16,250600.0],["2001-04-27",5.25,5.32,5.01,5.28,76100.0],["2001-04-30",5.27,5.99,5.25,5.9,314400.0],["2001-05-01",5.91,6.03,5.75,5.88,69800.0],["2001-05-02",6.0,6.37,5.8,6.32,195800.0],["2001-05-03",6.15,6.24,5.96,6.2,102100.0],["2001-05-04",6.18,6.9,6.01,6.5,187200.0],["2001-05-07",7.14,8.0,6.95,7.43,644400.0],["2001-05-08",7.65,7.7,6.95,7.48,218900.0],["2001-05-09",7.39,7.49,7.05,7.18,131900.0],["2001-05-10",7.23,7.4,6.7,6.73,178100.0],["2001-05-11",6.74,6.99,6.57,6.7,96100.0],["2001-05-14",6.69,6.98,6.68,6.77,65800.0],["2001-05-15",6.83,7.04,6.7,7.0,126100.0],["2001-05-16",6.85,7.17,6.84,7.01,225100.0],["2001-05-17",7.0,7.15,6.95,7.05,197800.0],["2001-05-18",7.04,7.04,6.35,6.95,96500.0],["2001-05-21",6.9,7.3,6.82,7.1,389400.0],["2001-05-22",7.25,7.25,6.76,6.94,56300.0],["2001-05-23",7.0,7.03,6.56,6.62,63100.0],["2001-05-24",6.79,6.95,6.33,6.93,203400.0],["2001-05-25",6.95,7.1,6.75,6.8,125800.0],["2001-05-29",6.8,6.85,5.87,6.1,256600.0],["2001-05-30",6.0,6.04,5.6,5.93,161800.0],["2001-05-31",5.9,7.01,5.87,7.01,997200.0],["2001-06-01",6.8,6.99,6.5,6.94,370400.0],["2001-06-04",6.54,6.95,6.4,6.78,159700.0],["2001-06-05",6.7,6.95,6.48,6.76,317800.0],["2001-06-06",6.7,6.89,6.5,6.7,247600.0],["2001-06-07",6.72,6.72,6.28,6.7,122000.0],["2001-06-08",6.65,6.7,6.36,6.39,83200.0],["2001-06-11",6.35,6.5,6.16,6.23,78800.0],["2001-06-12",6.22,6.3,5.97,6.0,87100.0],["2001-06-13",6.05,6.1,5.65,5.68,227600.0],["2001-06-14",5.78,6.12,5.6,5.92,387600.0],["2001-06-15",5.58,5.82,5.3,5.35,301100.0],["2001-06-18",5.31,5.63,4.55,4.6,219100.0],["2001-06-19",4.83,5.09,4.7,4.8,173800.0],["2001-06-20",4.78,5.09,4.7,4.8,277500.0],["2001-06-21",4.81,5.15,4.78,4.94,39800.0],["2001-06-22",4.5,4.92,4.45,4.75,132300.0],["2001-06-25",4.55,5.2,4.4,5.2,97800.0],["2001-06-26",5.03,5.2,5.0,5.0,110100.0],["2001-06-27",5.01,5.05,4.64,5.03,138800.0],["2001-06-28",5.0,5.17,4.9,5.0,218100.0],["2001-06-29",4.92,5.0,4.25,4.55,347500.0],["2001-07-02",4.59,5.0,4.56,4.68,217000.0],["2001-07-03",4.7,4.7,4.47,4.5,91600.0],["2001-07-05",4.54,4.79,4.53,4.79,132700.0],["2001-07-06",4.79,4.79,4.36,4.5,153000.0],["2001-07-09",4.5,4.55,4.21,4.26,87800.0],["2001-07-10",4.29,4.39,4.2,4.25,203200.0],["2001-07-11",4.2,4.29,4.0,4.05,271100.0],["2001-07-12",4.09,4.1,3.76,4.0,552500.0],["2001-07-13",3.95,4.0,3.85,3.86,236600.0],["2001-07-16",3.91,4.05,3.9,3.95,115900.0],["2001-07-17",3.99,4.0,3.9,3.95,138000.0],["2001-07-18",3.93,4.05,3.85,3.86,47200.0],["2001-07-19",4.24,4.25,3.86,3.87,136500.0],["2001-07-20",3.86,3.98,3.81,3.81,45400.0],["2001-07-23",3.91,3.95,3.61,3.61,107800.0],["2001-07-24",3.65,3.7,3.04,3.1,145700.0],["2001-07-25",3.19,3.57,3.19,3.55,80500.0],["2001-07-26",3.45,3.98,3.45,3.94,158600.0],["2001-07-27",3.98,4.22,3.95,3.98,329000.0],["2001-07-30",4.05,4.4,3.75,3.95,375300.0],["2001-07-31",4.0,4.1,3.15,3.39,306700.0],["2001-08-01",3.5,4.02,3.4,3.88,568200.0],["2001-08-02",3.99,4.0,3.55,3.6,363400.0],["2001-08-03",3.58,3.7,3.4,3.64,279000.0],["2001-08-06",3.55,3.65,3.4,3.47,143700.0],["2001-08-07",3.51,3.67,3.5,3.6,61100.0],["2001-08-08",3.67,3.67,3.49,3.49,125100.0],["2001-08-09",3.55,3.56,3.42,3.47,227900.0],["2001-08-10",3.6,3.61,3.3,3.57,99400.0],["2001-08-13",3.56,3.63,3.48,3.56,137100.0],["2001-08-14",3.6,3.6,3.31,3.39,52700.0],["2001-08-15",3.41,3.65,3.36,3.39,48300.0],["2001-08-16",3.46,3.54,3.3,3.5,85100.0],["2001-08-17",3.4,3.67,3.4,3.6,224100.0],["2001-08-20",3.65,3.68,3.31,3.44,53000.0],["2001-08-21",3.49,3.59,3.31,3.4,124000.0],["2001-08-22",3.47,3.55,3.39,3.48,173900.0],["2001-08-23",3.53,3.54,3.39,3.39,43200.0],["2001-08-24",3.52,3.56,3.47,3.56,69700.0],["2001-08-27",3.59,3.59,3.4,3.51,37500.0],["2001-08-28",3.46,3.57,3.39,3.45,49400.0],["2001-08-29",3.42,3.47,3.25,3.45,349600.0],["2001-08-30",3.35,3.46,3.35,3.4,412800.0],["2001-08-31",3.46,3.55,3.25,3.31,356200.0],["2001-09-04",3.39,3.54,3.3,3.42,396200.0],["2001-09-05",3.35,3.44,3.13,3.25,448900.0],["2001-09-06",3.2,3.3,3.1,3.19,678700.0],["2001-09-07",3.15,3.3,2.9,2.95,732000.0],["2001-09-10",2.94,3.04,2.72,2.88,109400.0],["2001-09-17",2.78,2.8,2.47,2.47,125200.0],["2001-09-18",2.54,2.54,2.17,2.32,54300.0],["2001-09-19",2.33,2.43,1.87,2.04,112100.0],["2001-09-20",1.87,2.0,1.67,1.89,93800.0],["2001-09-21",1.85,1.9,1.68,1.68,123900.0],["2001-09-24",1.75,2.0,1.75,1.87,289000.0],["2001-09-25",1.83,2.0,1.8,1.98,121700.0],["2001-09-26",1.98,1.98,1.73,1.75,45800.0],["2001-09-27",1.74,1.95,1.73,1.78,87300.0],["2001-09-28",1.85,1.85,1.65,1.85,175000.0],["2001-10-01",1.76,1.93,1.65,1.9,89800.0],["2001-10-02",1.95,1.95,1.7,1.83,107600.0],["2001-10-03",1.83,1.83,1.68,1.7,98900.0],["2001-10-04",1.8,1.8,1.56,1.56,118400.0],["2001-10-05",1.6,1.8,1.12,1.75,4055800.0],["2001-10-08",1.71,1.89,1.57,1.89,77000.0],["2001-10-09",1.81,1.85,1.7,1.85,55300.0],["2001-10-10",1.9,1.93,1.7,1.89,93000.0],["2001-10-11",1.89,2.13,1.8,1.9,419800.0],["2001-10-12",1.97,1.99,1.68,1.76,231900.0],["2001-10-15",1.76,1.76,1.61,1.7,207700.0],["2001-10-16",1.68,1.73,1.6,1.65,166600.0],["2001-10-17",1.68,1.68,1.58,1.58,219300.0],["2001-10-18",1.59,1.61,1.38,1.45,182900.0],["2001-10-19",1.45,1.54,1.35,1.46,279500.0],["2001-10-22",1.53,1.55,1.35,1.51,403700.0],["2001-10-23",1.53,1.6,1.41,1.5,279300.0],["2001-10-24",1.55,1.55,1.38,1.41,353300.0],["2001-10-25",1.38,1.55,1.35,1.54,186100.0],["2001-10-26",1.54,1.58,1.49,1.51,256200.0],["2001-10-29",1.5,1.58,1.27,1.33,347300.0],["2001-10-30",1.35,1.43,1.27,1.33,142000.0],["2001-10-31",1.38,1.52,1.34,1.44,172600.0],["2001-11-01",1.48,1.5,1.39,1.39,249500.0],["2001-11-02",1.42,1.42,1.36,1.37,56700.0],["2001-11-05",1.41,1.42,1.3,1.41,497900.0],["2001-11-06",1.4,1.4,1.3,1.36,117300.0],["2001-11-07",1.35,1.45,1.31,1.35,134200.0],["2001-11-08",1.44,1.45,1.36,1.39,661200.0],["2001-11-09",1.39,1.46,1.37,1.46,344600.0],["2001-11-12",1.45,1.5,1.42,1.49,122600.0],["2001-11-13",1.49,1.56,1.39,1.49,424300.0],["2001-11-14",1.5,1.5,1.38,1.42,1357000.0],["2001-11-15",1.42,1.5,1.4,1.45,522600.0],["2001-11-16",1.46,1.58,1.41,1.43,511000.0],["2001-11-19",1.49,1.49,1.4,1.44,214800.0],["2001-11-20",1.43,1.45,1.38,1.4,200700.0],["2001-11-21",1.42,1.52,1.39,1.5,119000.0],["2001-11-23",1.49,1.83,1.48,1.77,301700.0],["2001-11-26",1.82,1.96,1.7,1.76,1136400.0],["2001-11-27",1.75,1.85,1.72,1.81,416800.0],["2001-11-28",1.77,1.8,1.65,1.68,647800.0],["2001-11-29",1.65,1.73,1.57,1.67,359800.0],["2001-11-30",1.67,1.7,1.6,1.63,247200.0],["2001-12-03",1.59,1.64,1.54,1.57,429700.0],["2001-12-04",1.6,1.64,1.56,1.62,962500.0],["2001-12-05",1.68,1.95,1.64,1.83,2558800.0],["2001-12-06",2.0,2.1,1.85,1.99,1567300.0],["2001-12-07",2.11,2.43,2.02,2.36,2397200.0],["2001-12-10",2.47,2.65,2.07,2.19,1792700.0],["2001-12-11",2.26,2.28,2.03,2.06,1557800.0],["2001-12-12",2.05,2.11,1.88,2.08,448700.0],["2001-12-13",2.0,2.06,1.95,1.97,402500.0],["2001-12-14",2.0,2.0,1.85,1.91,267400.0],["2001-12-17",1.91,2.11,1.87,2.08,429700.0],["2001-12-18",2.19,2.32,2.04,2.13,568700.0],["2001-12-19",2.03,2.1,1.88,2.1,771100.0],["2001-12-20",2.02,2.2,2.01,2.17,236400.0],["2001-12-21",2.1,2.33,2.05,2.22,382900.0],["2001-12-24",2.21,2.31,2.12,2.19,70700.0],["2001-12-26",2.23,2.25,2.08,2.12,166800.0],["2001-12-27",2.08,2.14,1.91,2.0,1312200.0],["2001-12-28",1.98,2.19,1.95,2.06,315800.0],["2001-12-31",2.05,2.1,1.94,2.07,598400.0],["2002-01-02",2.09,2.26,2.01,2.25,276800.0],["2002-01-03",2.29,3.61,2.24,3.5,2065500.0],["2002-01-04",3.4,3.44,3.0,3.1,873700.0],["2002-01-07",3.27,3.32,3.0,3.1,432100.0],["2002-01-08",3.1,3.14,2.74,3.0,676100.0],["2002-01-09",3.1,4.13,3.05,3.65,1946000.0],["2002-01-10",3.66,3.73,3.29,3.33,613100.0],["2002-01-11",3.45,3.6,3.2,3.2,423900.0],["2002-01-14",3.25,3.28,2.89,3.1,550400.0],["2002-01-15",3.15,3.36,3.0,3.18,205700.0],["2002-01-16",3.14,3.2,3.02,3.03,370200.0],["2002-01-17",3.2,3.2,3.02,3.09,306200.0],["2002-01-18",3.02,3.06,2.88,2.91,215900.0],["2002-01-22",2.97,3.0,2.82,2.85,113500.0],["2002-01-23",2.95,2.95,2.7,2.9,1096900.0],["2002-01-24",3.01,3.35,2.98,3.22,766800.0],["2002-01-25",3.23,3.33,3.12,3.3,439700.0],["2002-01-28",3.3,3.5,3.3,3.41,374000.0],["2002-01-29",3.43,3.6,3.15,3.36,671800.0],["2002-01-30",3.35,3.36,2.9,3.16,390700.0],["2002-01-31",3.18,3.21,3.0,3.1,252300.0],["2002-02-01",3.0,3.09,2.88,2.93,381900.0],["2002-02-04",3.0,3.07,2.8,2.98,211700.0],["2002-02-05",3.03,3.04,2.89,2.9,122100.0],["2002-02-06",2.9,2.91,2.0,2.38,1122900.0],["2002-02-07",2.32,2.73,2.32,2.52,663900.0],["2002-02-08",2.57,2.7,2.52,2.7,96700.0],["2002-02-11",2.69,2.95,2.63,2.9,92800.0],["2002-02-12",2.8,2.86,2.66,2.79,82600.0],["2002-02-13",2.81,2.92,2.7,2.8,138100.0],["2002-02-14",2.76,2.79,2.5,2.58,223300.0],["2002-02-15",2.52,2.75,2.48,2.68,121600.0],["2002-02-19",2.68,2.7,2.5,2.58,224500.0],["2002-02-20",2.58,2.8,2.5,2.78,375200.0],["2002-02-21",2.78,2.83,2.73,2.79,183100.0],["2002-02-22",2.82,2.84,2.59,2.69,91300.0],["2002-02-25",2.67,2.76,2.63,2.76,125500.0],["2002-02-26",2.76,2.89,2.7,2.75,85500.0],["2002-02-27",2.8,2.94,2.71,2.79,197800.0],["2002-02-28",2.93,2.93,2.65,2.85,202000.0],["2002-03-01",2.9,2.9,2.83,2.83,155400.0],["2002-03-04",2.86,3.0,2.79,2.83,192100.0],["2002-03-05",2.87,3.27,2.85,3.13,379500.0],["2002-03-06",3.0,3.4,2.99,3.33,321400.0],["2002-03-07",3.38,3.4,3.2,3.25,146700.0],["2002-03-08",3.25,3.44,3.17,3.3,111100.0],["2002-03-11",3.29,3.37,3.1,3.34,161800.0],["2002-03-12",3.33,3.33,3.07,3.14,95600.0],["2002-03-13",3.06,3.16,2.91,2.95,78700.0],["2002-03-14",2.95,3.2,2.95,3.16,245000.0],["2002-03-15",3.21,3.35,3.1,3.28,189100.0],["2002-03-18",3.25,3.4,3.22,3.38,166100.0],["2002-03-19",3.36,3.89,3.32,3.89,442400.0],["2002-03-20",3.81,3.88,3.5,3.72,218200.0],["2002-03-21",3.72,3.72,3.61,3.67,208800.0],["2002-03-22",3.61,3.94,3.52,3.81,143500.0],["2002-03-25",3.9,3.99,3.6,3.72,210600.0],["2002-03-26",3.67,3.85,3.61,3.7,62800.0],["2002-03-27",3.71,4.05,3.5,4.05,316300.0],["2002-03-28",4.03,4.2,3.93,4.2,288300.0],["2002-04-01",4.2,4.32,4.14,4.24,250900.0],["2002-04-02",4.24,4.5,4.16,4.43,273400.0],["2002-04-03",4.5,4.7,4.44,4.55,340000.0],["2002-04-04",4.59,5.19,4.59,4.96,654800.0],["2002-04-05",5.0,5.05,4.7,4.84,344900.0],["2002-04-08",4.84,4.84,4.04,4.6,400400.0],["2002-04-09",4.62,4.64,4.29,4.3,169300.0],["2002-04-10",4.34,4.75,4.3,4.7,182400.0],["2002-04-11",4.55,4.67,4.44,4.6,102200.0],["2002-04-12",4.66,4.94,4.55,4.88,183900.0],["2002-04-15",4.91,5.23,4.9,5.2,364300.0],["2002-04-16",5.34,6.22,5.3,5.95,1105200.0],["2002-04-17",6.0,6.13,5.78,5.97,784400.0],["2002-04-18",5.9,5.98,5.39,5.79,723300.0],["2002-04-19",5.79,6.0,5.65,5.98,231800.0],["2002-04-22",5.8,5.96,5.75,5.79,171800.0],["2002-04-23",5.83,5.97,5.75,5.96,172200.0],["2002-04-24",5.8,6.27,5.79,5.99,334400.0],["2002-04-25",5.74,5.74,5.1,5.22,839000.0],["2002-04-26",5.22,5.5,5.05,5.21,251500.0],["2002-04-29",5.2,5.2,3.87,4.11,1162100.0],["2002-04-30",4.0,4.12,3.27,3.64,1369100.0],["2002-05-01",3.69,3.75,3.1,3.75,860800.0],["2002-05-02",3.74,4.3,3.66,4.14,565700.0],["2002-05-03",4.16,4.21,3.35,3.35,368000.0],["2002-05-06",3.4,3.51,3.12,3.19,545500.0],["2002-05-07",3.22,3.51,3.02,3.38,434400.0],["2002-05-08",3.47,3.51,3.16,3.4,529300.0],["2002-05-09",3.43,3.45,2.99,3.04,455000.0],["2002-05-10",3.05,3.2,3.0,3.06,369800.0],["2002-05-13",3.16,3.28,3.1,3.22,343100.0],["2002-05-14",3.25,3.42,3.21,3.26,346500.0],["2002-05-15",3.3,3.32,3.24,3.24,458800.0],["2002-05-16",3.27,3.34,3.18,3.31,206900.0],["2002-05-17",3.38,3.44,3.32,3.39,610600.0],["2002-05-20",3.34,3.52,3.0,3.45,3430800.0],["2002-05-21",3.44,3.58,3.22,3.25,227000.0],["2002-05-22",3.29,3.3,3.15,3.23,273800.0],["2002-05-23",3.2,3.2,3.13,3.16,321000.0],["2002-05-24",3.16,3.17,2.95,3.03,365600.0],["2002-05-28",2.98,3.08,2.81,2.9,227400.0],["2002-05-29",2.9,3.03,2.82,2.85,462300.0],["2002-05-30",3.0,3.05,2.81,2.87,115600.0],["2002-05-31",2.88,2.99,2.85,2.86,131600.0],["2002-06-03",2.96,3.08,2.81,2.84,255100.0],["2002-06-04",2.83,3.0,2.76,2.96,101600.0],["2002-06-05",2.9,3.0,2.83,2.9,73200.0],["2002-06-06",3.0,3.0,2.55,2.58,316700.0],["2002-06-07",2.54,2.68,2.4,2.67,263400.0],["2002-06-10",2.7,2.75,2.55,2.62,261400.0],["2002-06-11",2.62,2.62,2.44,2.5,242200.0],["2002-06-12",2.45,2.52,2.38,2.4,171300.0],["2002-06-13",2.4,2.45,2.36,2.37,102500.0],["2002-06-14",2.4,2.4,2.2,2.32,344300.0],["2002-06-17",2.32,2.4,2.25,2.4,194100.0],["2002-06-18",2.52,2.64,2.35,2.47,362500.0],["2002-06-19",2.45,2.61,2.3,2.4,128000.0],["2002-06-20",2.33,2.42,2.26,2.27,190700.0],["2002-06-21",2.36,2.36,1.79,1.83,835900.0],["2002-06-24",1.83,1.87,1.58,1.6,475400.0],["2002-06-25",2.01,2.1,1.91,2.07,639000.0],["2002-06-26",2.0,2.32,1.8,2.3,740500.0],["2002-06-27",2.35,2.45,1.98,2.0,774100.0],["2002-06-28",2.04,2.15,1.8,2.06,720200.0],["2002-07-01",2.04,2.05,1.72,1.88,582400.0],["2002-07-02",1.89,1.97,1.78,1.92,79500.0],["2002-07-03",1.99,2.0,1.78,1.98,316300.0],["2002-07-05",2.0,2.33,2.0,2.16,198300.0],["2002-07-08",2.25,2.35,2.21,2.23,288700.0],["2002-07-09",2.28,2.4,2.26,2.31,146100.0],["2002-07-10",2.53,2.54,2.31,2.34,182100.0],["2002-07-11",2.34,2.42,2.2,2.4,113800.0],["2002-07-12",2.41,2.55,2.3,2.37,103500.0],["2002-07-15",2.31,2.67,2.28,2.55,114000.0],["2002-07-16",2.55,2.88,2.5,2.62,257900.0],["2002-07-17",2.72,2.81,2.63,2.71,141400.0],["2002-07-18",2.7,2.9,2.7,2.81,162100.0],["2002-07-19",2.84,2.85,2.21,2.22,198300.0],["2002-07-22",2.36,2.7,2.25,2.67,163500.0],["2002-07-23",2.67,2.76,2.17,2.2,249200.0],["2002-07-24",2.23,2.37,2.0,2.15,280600.0],["2002-07-25",2.17,2.18,2.0,2.04,128400.0],["2002-07-26",2.04,2.13,2.04,2.08,71200.0],["2002-07-29",2.07,2.16,1.83,1.87,560000.0],["2002-07-30",1.94,2.08,1.8,1.81,289900.0],["2002-07-31",1.83,1.98,1.67,1.67,347600.0],["2002-08-01",1.9,1.91,1.76,1.83,108900.0],["2002-08-02",1.78,1.94,1.78,1.85,70900.0],["2002-08-05",1.9,1.9,1.76,1.77,70900.0],["2002-08-06",1.77,2.06,1.76,1.93,162600.0],["2002-08-07",1.95,2.14,1.91,2.06,98400.0],["2002-08-08",1.96,2.13,1.95,2.12,179700.0],["2002-08-09",2.11,2.14,2.02,2.05,83500.0],["2002-08-12",2.03,2.1,1.85,2.0,66300.0],["2002-08-13",2.01,2.05,1.9,1.92,67700.0],["2002-08-14",1.86,2.0,1.8,2.0,99200.0],["2002-08-15",2.02,2.07,1.91,1.93,45600.0],["2002-08-16",1.93,2.1,1.93,2.08,43000.0],["2002-08-19",1.99,2.25,1.99,2.25,87800.0],["2002-08-20",2.24,2.24,2.12,2.14,25300.0],["2002-08-21",2.19,2.3,2.12,2.25,62000.0],["2002-08-22",2.15,2.25,2.05,2.2,63200.0],["2002-08-23",2.05,2.22,2.04,2.08,34700.0],["2002-08-26",2.03,2.19,1.92,2.16,136900.0],["2002-08-27",2.1,2.16,1.94,1.94,21500.0],["2002-08-28",2.1,2.1,1.94,1.94,54500.0],["2002-08-29",1.93,2.05,1.93,1.98,13900.0],["2002-08-30",1.97,2.02,1.93,1.93,37300.0],["2002-09-03",1.93,1.99,1.85,1.85,55900.0],["2002-09-04",1.83,1.98,1.79,1.8,71000.0],["2002-09-05",1.77,1.94,1.69,1.69,95600.0],["2002-09-06",1.72,1.8,1.61,1.69,111500.0],["2002-09-09",1.7,1.7,1.61,1.69,51100.0],["2002-09-10",1.68,1.7,1.64,1.7,73500.0],["2002-09-11",1.67,1.71,1.65,1.65,115000.0],["2002-09-12",1.7,1.7,1.6,1.6,73200.0],["2002-09-13",1.61,1.7,1.6,1.64,34100.0],["2002-09-16",1.63,1.7,1.56,1.6,94100.0],["2002-09-17",1.65,1.65,1.4,1.41,134500.0],["2002-09-18",1.48,1.49,1.32,1.34,86900.0],["2002-09-19",1.45,1.45,1.25,1.32,179000.0],["2002-09-20",1.42,1.43,1.25,1.26,222400.0],["2002-09-23",1.26,1.31,1.21,1.26,144700.0],["2002-09-24",1.24,1.3,1.13,1.16,97100.0],["2002-09-25",1.21,1.3,1.18,1.27,122200.0],["2002-09-26",1.4,1.49,1.26,1.39,269400.0],["2002-09-27",1.44,1.45,1.18,1.22,107500.0],["2002-09-30",1.3,1.36,1.2,1.25,59800.0],["2002-10-01",1.3,1.34,1.07,1.13,127400.0],["2002-10-02",1.1,1.21,1.1,1.14,58600.0],["2002-10-03",1.15,1.15,1.05,1.07,102900.0],["2002-10-04",1.05,1.05,0.89,0.91,203000.0],["2002-10-07",0.97,1.0,0.91,0.96,78900.0],["2002-10-08",0.96,1.0,0.9,1.0,74000.0],["2002-10-09",0.99,1.12,0.95,1.12,111100.0],["2002-10-10",1.13,1.3,1.08,1.26,88200.0],["2002-10-11",1.3,1.36,1.2,1.31,40900.0],["2002-10-14",1.05,1.29,1.0,1.09,91000.0],["2002-10-15",1.25,1.26,1.0,1.11,133600.0],["2002-10-16",1.09,1.15,1.04,1.12,82100.0],["2002-10-17",1.24,1.36,1.1,1.33,196300.0],["2002-10-18",1.35,1.4,1.21,1.4,248900.0],["2002-10-21",1.42,1.42,1.25,1.32,35200.0],["2002-10-22",1.29,1.39,1.19,1.31,31900.0],["2002-10-23",1.25,1.4,1.19,1.33,58100.0],["2002-10-24",1.41,1.48,1.33,1.34,57700.0],["2002-10-25",1.38,1.38,1.25,1.31,47000.0],["2002-10-28",1.45,1.51,1.21,1.3,76500.0],["2002-10-29",1.35,1.36,1.23,1.31,59100.0],["2002-10-30",1.23,1.32,1.22,1.24,51800.0],["2002-10-31",1.23,1.33,1.23,1.29,78500.0],["2002-11-01",1.29,1.48,1.29,1.43,131900.0],["2002-11-04",1.54,1.6,1.43,1.43,150800.0],["2002-11-05",1.51,1.6,1.47,1.52,23300.0],["2002-11-06",1.54,1.6,1.5,1.58,72900.0],["2002-11-07",1.57,1.61,1.53,1.53,56700.0],["2002-11-08",1.53,1.63,1.5,1.59,52600.0],["2002-11-11",1.58,1.58,1.47,1.5,42800.0],["2002-11-12",1.51,1.6,1.5,1.59,41600.0],["2002-11-13",1.5,1.64,1.49,1.54,41000.0],["2002-11-14",1.53,1.65,1.53,1.65,68700.0],["2002-11-15",1.64,1.68,1.58,1.62,294700.0],["2002-11-18",1.6,1.83,1.6,1.75,188800.0],["2002-11-19",1.78,1.9,1.75,1.8,112200.0],["2002-11-20",1.8,1.99,1.8,1.94,145800.0],["2002-11-21",1.95,2.05,1.94,2.03,225600.0],["2002-11-22",1.95,2.56,1.94,2.4,433900.0],["2002-11-25",2.43,2.67,2.3,2.62,415600.0],["2002-11-26",2.65,2.65,2.2,2.41,430900.0],["2002-11-27",1.9,2.38,1.9,2.31,346800.0],["2002-11-29",2.33,2.33,2.05,2.19,124700.0],["2002-12-02",2.2,2.5,2.08,2.45,285100.0],["2002-12-03",2.33,2.41,2.18,2.32,191100.0],["2002-12-04",2.27,2.28,2.08,2.14,106700.0],["2002-12-05",2.17,2.24,2.09,2.13,61800.0],["2002-12-06",2.16,2.16,2.08,2.1,63600.0],["2002-12-09",2.1,2.16,2.0,2.01,54100.0],["2002-12-10",2.06,2.1,2.01,2.07,76700.0],["2002-12-11",2.06,2.08,1.99,2.01,178600.0],["2002-12-12",2.0,2.09,1.93,1.98,151900.0],["2002-12-13",1.97,1.99,1.78,1.8,89600.0],["2002-12-16",1.72,1.77,1.56,1.69,150500.0],["2002-12-17",1.64,1.7,1.56,1.61,50400.0],["2002-12-18",1.52,1.58,1.31,1.45,167500.0],["2002-12-19",1.43,1.7,1.39,1.6,122500.0],["2002-12-20",1.6,1.69,1.52,1.56,107400.0],["2002-12-23",1.56,1.61,1.44,1.51,142300.0],["2002-12-24",1.52,1.55,1.46,1.5,95900.0],["2002-12-26",1.51,1.55,1.35,1.38,82300.0],["2002-12-27",1.79,1.8,1.43,1.55,121300.0],["2002-12-30",1.45,1.46,1.33,1.38,206300.0],["2002-12-31",1.33,1.51,1.33,1.37,146000.0],["2003-01-02",1.46,1.52,1.38,1.44,131400.0],["2003-01-03",1.48,1.52,1.39,1.5,106900.0],["2003-01-06",1.51,1.64,1.5,1.57,110700.0],["2003-01-07",1.6,1.8,1.54,1.72,240300.0],["2003-01-08",1.74,1.77,1.7,1.72,100000.0],["2003-01-09",1.75,1.97,1.72,1.95,176500.0],["2003-01-10",1.92,1.97,1.78,1.84,85200.0],["2003-01-13",1.83,1.88,1.72,1.74,58000.0],["2003-01-14",1.78,1.78,1.65,1.72,57400.0],["2003-01-15",1.72,1.8,1.66,1.68,42700.0],["2003-01-16",1.68,1.75,1.65,1.65,35100.0],["2003-01-17",1.63,1.67,1.47,1.47,95600.0],["2003-01-21",1.51,1.57,1.29,1.3,192900.0],["2003-01-22",1.35,1.58,1.3,1.37,244100.0],["2003-01-23",1.43,1.52,1.37,1.39,135200.0],["2003-01-24",1.41,1.42,1.32,1.34,212900.0],["2003-01-27",1.32,1.38,1.2,1.21,199600.0],["2003-01-28",1.2,1.35,1.2,1.34,85900.0],["2003-01-29",1.4,1.4,1.26,1.35,71100.0],["2003-01-30",1.31,1.38,1.31,1.35,89100.0],["2003-01-31",1.31,1.38,1.28,1.28,83300.0],["2003-02-03",1.29,1.35,1.26,1.27,38800.0],["2003-02-04",1.27,1.28,1.21,1.27,85900.0],["2003-02-05",1.36,1.36,1.24,1.25,62600.0],["2003-02-06",1.25,1.36,1.23,1.23,446400.0],["2003-02-07",1.23,1.3,1.23,1.27,166500.0],["2003-02-10",1.29,1.29,1.18,1.22,156000.0],["2003-02-11",1.23,1.26,1.1,1.17,188700.0],["2003-02-12",1.19,1.19,1.11,1.18,43900.0],["2003-02-13",1.18,1.18,1.1,1.14,42800.0],["2003-02-14",1.14,1.19,1.1,1.18,34000.0],["2003-02-18",1.19,1.3,1.19,1.29,71100.0],["2003-02-19",1.21,1.4,1.15,1.38,186600.0],["2003-02-20",1.39,1.46,1.34,1.43,95200.0],["2003-02-21",1.46,1.48,1.3,1.4,100600.0],["2003-02-24",1.4,1.49,1.29,1.39,123900.0],["2003-02-25",1.4,1.47,1.3,1.39,110500.0],["2003-02-26",1.39,1.48,1.35,1.47,32700.0],["2003-02-27",1.47,1.48,1.41,1.47,82600.0],["2003-02-28",1.45,1.49,1.38,1.41,55400.0],["2003-03-03",1.38,1.44,1.36,1.38,65100.0],["2003-03-04",1.42,1.47,1.35,1.39,51100.0],["2003-03-05",1.36,1.44,1.35,1.44,30600.0],["2003-03-06",1.4,1.45,1.35,1.36,39600.0],["2003-03-07",1.39,1.4,1.36,1.36,38700.0],["2003-03-10",1.36,1.41,1.29,1.3,308600.0],["2003-03-11",1.3,1.33,1.23,1.28,71000.0],["2003-03-12",1.26,1.27,1.19,1.23,68800.0],["2003-03-13",1.24,1.3,1.2,1.26,133200.0],["2003-03-14",1.3,1.37,1.26,1.26,343200.0],["2003-03-17",1.25,1.36,1.21,1.31,355500.0],["2003-03-18",1.33,1.41,1.3,1.39,494000.0],["2003-03-19",1.42,1.44,1.35,1.36,235300.0],["2003-03-20",1.35,1.39,1.32,1.34,139400.0],["2003-03-21",1.38,1.45,1.36,1.43,423200.0],["2003-03-24",1.3,1.44,1.26,1.42,81100.0],["2003-03-25",1.37,1.49,1.37,1.45,464100.0],["2003-03-26",1.41,1.46,1.32,1.37,143600.0],["2003-03-27",1.37,1.41,1.32,1.4,70100.0],["2003-03-28",1.39,1.47,1.27,1.28,133700.0],["2003-03-31",1.37,1.37,1.25,1.27,362100.0],["2003-04-01",1.31,1.39,0.95,1.04,5937800.0],["2003-04-02",1.11,1.26,1.09,1.18,4242200.0],["2003-04-03",1.2,1.22,1.1,1.18,616400.0],["2003-04-04",1.16,1.2,1.13,1.17,298200.0],["2003-04-07",1.2,1.25,1.15,1.17,467400.0],["2003-04-08",1.17,1.17,1.05,1.08,497500.0],["2003-04-09",1.09,1.1,1.01,1.03,730600.0],["2003-04-10",1.06,1.15,0.99,1.1,627700.0],["2003-04-11",1.1,1.14,1.05,1.1,211500.0],["2003-04-14",1.12,1.19,1.1,1.16,371600.0],["2003-04-15",1.15,1.17,1.11,1.15,350600.0],["2003-04-16",1.17,1.22,1.15,1.19,459700.0],["2003-04-17",1.2,1.27,1.18,1.25,409800.0],["2003-04-21",1.24,1.31,1.24,1.3,691000.0],["2003-04-22",1.27,1.34,1.27,1.34,361300.0],["2003-04-23",1.35,1.36,1.3,1.35,283800.0],["2003-04-24",1.29,1.35,1.28,1.34,123100.0],["2003-04-25",1.34,1.35,1.3,1.34,391600.0],["2003-04-28",1.32,1.36,1.32,1.35,247800.0],["2003-04-29",1.35,1.38,1.32,1.35,494200.0],["2003-04-30",1.32,1.39,1.31,1.36,306400.0],["2003-05-01",1.41,1.51,1.31,1.46,1300900.0],["2003-05-02",1.5,1.72,1.47,1.68,2286900.0],["2003-05-05",1.66,1.74,1.6,1.69,569600.0],["2003-05-06",1.69,1.72,1.61,1.68,339200.0],["2003-05-07",1.75,1.75,1.5,1.66,656800.0],["2003-05-08",1.66,1.7,1.63,1.65,140600.0],["2003-05-09",1.67,1.78,1.65,1.77,598500.0],["2003-05-12",1.84,1.89,1.77,1.85,382500.0],["2003-05-13",1.79,1.99,1.79,1.9,591800.0],["2003-05-14",1.92,1.92,1.84,1.9,447400.0],["2003-05-15",1.79,1.97,1.79,1.93,364900.0],["2003-05-16",1.95,2.46,1.95,2.29,1362500.0],["2003-05-19",2.15,2.25,1.98,2.24,657700.0],["2003-05-20",2.15,2.29,2.06,2.2,407700.0],["2003-05-21",2.01,2.2,2.0,2.15,219800.0],["2003-05-22",2.09,2.14,1.98,2.01,176300.0],["2003-05-23",1.99,2.07,1.92,2.0,187200.0],["2003-05-27",2.0,2.1,1.98,2.08,144100.0],["2003-05-28",2.1,2.35,2.1,2.35,477700.0],["2003-05-29",2.35,2.57,2.35,2.44,603700.0],["2003-05-30",2.47,2.85,2.38,2.71,648900.0],["2003-06-02",2.71,2.95,2.58,2.7,618400.0],["2003-06-03",2.6,2.7,2.3,2.42,408700.0],["2003-06-04",2.37,2.6,2.37,2.48,234700.0],["2003-06-05",2.33,2.58,2.23,2.41,302900.0],["2003-06-06",2.38,2.7,2.29,2.32,458300.0],["2003-06-09",2.37,2.5,2.3,2.3,153200.0],["2003-06-10",2.49,2.58,2.31,2.56,373400.0],["2003-06-11",2.6,2.61,2.37,2.39,809900.0],["2003-06-12",2.55,2.62,2.39,2.4,288500.0],["2003-06-13",2.42,2.45,2.28,2.32,386000.0],["2003-06-16",2.26,2.36,2.09,2.2,592700.0],["2003-06-17",2.15,2.22,2.14,2.2,380800.0],["2003-06-18",2.18,2.24,2.1,2.2,272000.0],["2003-06-19",2.15,2.59,2.15,2.38,903000.0],["2003-06-20",2.15,2.55,2.15,2.49,596900.0],["2003-06-23",2.48,2.49,2.28,2.29,235800.0],["2003-06-24",2.27,2.42,2.21,2.4,162900.0],["2003-06-25",2.34,2.52,2.34,2.5,231700.0],["2003-06-26",2.52,2.7,2.5,2.66,376000.0],["2003-06-27",2.71,2.74,2.62,2.67,203900.0],["2003-06-30",2.65,2.76,2.6,2.7,744500.0],["2003-07-01",2.7,2.72,2.48,2.61,239200.0],["2003-07-02",2.6,2.79,2.35,2.68,281200.0],["2003-07-03",2.61,2.72,2.58,2.69,48500.0],["2003-07-07",2.68,2.76,2.6,2.7,147400.0],["2003-07-08",2.64,2.7,2.57,2.69,363500.0],["2003-07-09",2.59,3.1,2.59,3.0,2259000.0],["2003-07-10",3.0,3.01,2.78,2.98,362300.0],["2003-07-11",3.05,3.15,2.94,3.09,264500.0],["2003-07-14",3.0,3.25,2.98,3.14,479500.0],["2003-07-15",3.13,3.25,3.03,3.25,243100.0],["2003-07-16",3.2,3.5,3.1,3.48,439700.0],["2003-07-17",3.39,3.5,3.29,3.45,649600.0],["2003-07-18",3.4,3.45,3.26,3.29,414300.0],["2003-07-21",3.24,3.26,3.09,3.19,220100.0],["2003-07-22",3.08,3.4,3.02,3.34,224300.0],["2003-07-23",3.33,3.44,3.21,3.44,159400.0],["2003-07-24",3.42,3.48,3.35,3.48,259700.0],["2003-07-25",3.37,3.6,3.35,3.51,385000.0],["2003-07-28",3.49,3.58,3.29,3.58,368100.0],["2003-07-29",3.39,3.52,3.37,3.46,285900.0],["2003-07-30",3.44,3.44,3.28,3.29,612200.0],["2003-07-31",2.7,3.05,2.4,2.92,2111800.0],["2003-08-01",2.81,3.0,2.72,2.84,276100.0],["2003-08-04",2.84,3.25,2.83,3.06,703200.0],["2003-08-05",3.05,3.26,2.95,3.2,399800.0],["2003-08-06",2.95,3.25,2.95,3.17,145100.0],["2003-08-07",3.17,3.37,3.17,3.35,254100.0],["2003-08-08",3.38,3.5,3.25,3.4,616000.0],["2003-08-11",3.33,3.46,3.2,3.46,129400.0],["2003-08-12",3.47,3.49,3.29,3.47,237200.0],["2003-08-13",3.48,3.5,3.38,3.44,222500.0],["2003-08-14",3.43,3.6,3.4,3.6,350700.0],["2003-08-15",3.55,3.73,3.3,3.7,236300.0],["2003-08-18",3.6,3.78,3.58,3.75,251700.0],["2003-08-19",3.75,3.75,3.65,3.7,496200.0],["2003-08-20",3.65,3.73,3.55,3.72,165000.0],["2003-08-21",3.66,4.3,3.62,4.15,762000.0],["2003-08-22",4.15,4.28,4.1,4.19,436000.0],["2003-08-25",4.18,4.37,4.08,4.34,398300.0],["2003-08-26",4.23,4.34,4.11,4.26,199800.0],["2003-08-27",4.31,4.5,4.25,4.48,344400.0],["2003-08-28",4.43,4.75,4.38,4.75,480900.0],["2003-08-29",4.6,4.85,4.47,4.79,485800.0],["2003-09-02",4.98,5.0,4.65,4.72,1386900.0],["2003-09-03",4.75,4.83,4.24,4.37,909600.0],["2003-09-04",4.31,4.75,4.19,4.7,531100.0],["2003-09-05",5.03,5.4,4.82,5.28,3202900.0],["2003-09-08",5.11,5.48,5.06,5.46,797000.0],["2003-09-09",6.01,6.39,5.11,5.17,2619800.0],["2003-09-10",5.15,5.16,4.59,4.85,738900.0],["2003-09-11",4.8,5.34,4.67,5.26,948600.0],["2003-09-12",5.21,5.3,5.0,5.3,597600.0],["2003-09-15",5.18,5.28,4.91,5.19,1530400.0],["2003-09-16",5.24,5.35,5.13,5.18,797200.0],["2003-09-17",5.13,5.13,4.53,4.61,2970100.0],["2003-09-18",4.52,4.55,4.25,4.47,14859300.0],["2003-09-19",4.47,4.75,4.4,4.71,5102200.0],["2003-09-22",4.5,4.65,4.38,4.55,2035000.0],["2003-09-23",4.52,4.67,4.52,4.56,2758700.0],["2003-09-24",4.6,4.67,4.05,4.22,2947800.0],["2003-09-25",4.25,4.29,3.81,3.93,1778400.0],["2003-09-26",3.95,4.02,3.73,3.81,2398500.0],["2003-09-29",3.82,4.1,3.77,3.97,1452200.0],["2003-09-30",3.93,4.15,3.8,4.0,1236400.0],["2003-10-01",4.2,4.29,4.05,4.28,1205900.0],["2003-10-02",4.09,4.28,4.07,4.19,681400.0],["2003-10-03",4.15,4.5,4.07,4.37,1631000.0],["2003-10-06",4.4,4.44,4.23,4.26,697500.0],["2003-10-07",4.3,4.3,4.1,4.25,1305400.0],["2003-10-08",4.23,4.45,4.0,4.3,3046800.0],["2003-10-09",4.4,4.57,4.36,4.47,2996100.0],["2003-10-10",4.44,4.54,4.41,4.5,1338000.0],["2003-10-13",4.55,4.6,4.46,4.6,1613000.0],["2003-10-14",4.59,4.6,4.33,4.49,1053900.0],["2003-10-15",4.6,4.68,4.5,4.59,3222100.0],["2003-10-16",4.62,4.63,4.45,4.6,2240200.0],["2003-10-17",4.59,4.64,4.34,4.53,2000500.0],["2003-10-20",4.5,4.61,4.37,4.6,1221800.0],["2003-10-21",4.62,4.66,4.5,4.55,1366900.0],["2003-10-22",4.54,4.56,4.41,4.49,498000.0],["2003-10-23",4.34,4.45,4.07,4.3,1277000.0],["2003-10-24",4.06,4.28,4.03,4.19,925700.0],["2003-10-27",4.25,4.44,4.13,4.4,998900.0],["2003-10-28",4.45,4.77,4.43,4.75,3388300.0],["2003-10-29",4.74,5.1,4.7,4.96,3824700.0],["2003-10-30",4.51,4.59,4.2,4.44,4890300.0],["2003-10-31",4.41,4.5,4.12,4.3,1278300.0],["2003-11-03",4.31,4.45,4.31,4.38,1295100.0],["2003-11-04",4.37,4.38,4.22,4.3,1086100.0],["2003-11-05",4.26,4.46,4.25,4.41,968600.0],["2003-11-06",4.48,4.6,4.35,4.43,1083000.0],["2003-11-07",4.48,4.75,4.36,4.59,1317400.0],["2003-11-10",4.75,4.84,4.6,4.61,2010800.0],["2003-11-11",4.63,4.68,4.46,4.51,947700.0],["2003-11-12",4.53,4.82,4.51,4.71,1051800.0],["2003-11-13",4.66,4.94,4.61,4.83,1404200.0],["2003-11-14",4.95,5.29,4.85,5.11,3856400.0],["2003-11-17",5.1,5.12,4.61,4.93,1574900.0],["2003-11-18",4.85,5.25,4.84,5.23,2214700.0],["2003-11-19",5.64,5.85,4.95,4.97,4855800.0],["2003-11-20",4.9,5.25,4.86,5.13,4275900.0],["2003-11-21",5.12,5.24,5.05,5.2,1700300.0],["2003-11-24",5.43,5.59,5.27,5.49,4278200.0],["2003-11-25",5.6,6.13,5.5,6.07,5732100.0],["2003-11-26",6.01,6.73,6.01,6.56,5628900.0],["2003-11-28",6.64,6.7,6.15,6.57,1388200.0],["2003-12-01",6.66,6.82,6.35,6.75,2387100.0],["2003-12-02",6.74,7.15,6.6,7.05,3025200.0],["2003-12-03",7.14,7.49,6.91,7.0,6641500.0],["2003-12-04",7.05,7.19,6.25,6.8,5240800.0],["2003-12-05",6.59,6.71,6.1,6.2,3189800.0],["2003-12-08",6.16,6.4,5.94,5.98,3332900.0],["2003-12-09",6.07,6.2,5.64,5.77,1558700.0],["2003-12-10",5.84,5.95,5.53,5.86,2178900.0],["2003-12-11",6.0,6.47,5.98,6.38,2046700.0],["2003-12-12",6.61,6.64,6.1,6.25,1366400.0],["2003-12-15",6.58,6.59,6.0,6.02,1641500.0],["2003-12-16",6.01,6.56,5.58,6.56,3443300.0],["2003-12-17",6.4,6.49,6.19,6.25,2027100.0],["2003-12-18",6.25,6.68,6.24,6.5,1769700.0],["2003-12-19",6.45,6.59,6.17,6.36,900700.0],["2003-12-22",6.26,6.37,6.13,6.2,574600.0],["2003-12-23",6.11,6.4,6.1,6.4,636100.0],["2003-12-24",6.32,6.35,6.2,6.23,551500.0],["2003-12-26",6.19,6.4,6.1,6.35,229200.0],["2003-12-29",6.38,6.56,6.27,6.49,844900.0],["2003-12-30",6.49,6.55,6.38,6.45,915000.0],["2003-12-31",6.4,6.64,6.3,6.48,764000.0],["2004-01-02",6.57,6.61,6.31,6.35,1369300.0],["2004-01-05",6.03,6.8,6.0,6.7,3720500.0],["2004-01-06",6.7,6.78,6.46,6.63,1120100.0],["2004-01-07",6.5,7.1,6.48,7.01,2417000.0],["2004-01-08",7.0,7.2,6.75,7.19,2871400.0],["2004-01-09",6.96,7.77,6.77,7.42,3364000.0],["2004-01-12",7.59,7.6,7.09,7.5,2436300.0],["2004-01-13",7.6,7.65,7.07,7.35,2043500.0],["2004-01-14",7.38,7.95,7.2,7.8,4337200.0],["2004-01-15",7.7,7.85,7.56,7.8,1951300.0],["2004-01-16",7.98,8.13,7.95,8.1,3680500.0],["2004-01-20",8.29,8.56,8.15,8.32,2896500.0],["2004-01-21",8.23,8.25,7.8,8.02,2633700.0],["2004-01-22",7.97,8.2,7.66,7.84,2393200.0],["2004-01-23",7.78,7.88,7.47,7.54,2130900.0],["2004-01-26",7.57,7.96,7.21,7.9,1286300.0],["2004-01-27",7.67,7.8,7.33,7.48,2685200.0],["2004-01-28",7.7,7.96,7.4,7.45,2881600.0],["2004-01-29",7.52,7.52,6.85,7.27,2228000.0],["2004-01-30",7.25,7.31,6.97,7.0,1172800.0],["2004-02-02",7.0,7.64,6.88,7.45,5043300.0],["2004-02-03",7.33,7.72,6.88,6.98,5753000.0],["2004-02-04",6.98,7.18,6.8,6.98,19768200.0],["2004-02-05",7.05,7.14,6.9,7.02,2758300.0],["2004-02-06",6.95,7.45,6.91,7.4,3434700.0],["2004-02-09",7.4,7.73,7.4,7.69,5268000.0],["2004-02-10",7.55,7.65,7.43,7.61,1395600.0],["2004-02-11",7.62,7.87,7.55,7.83,3162100.0],["2004-02-12",7.73,7.98,7.68,7.87,2269000.0],["2004-02-13",7.83,7.94,7.57,7.6,2939300.0],["2004-02-17",7.67,7.98,7.65,7.9,3874100.0],["2004-02-18",7.9,8.24,7.9,8.06,3928100.0],["2004-02-19",8.15,8.25,7.5,7.72,3840500.0],["2004-02-20",7.65,7.82,7.43,7.79,3009500.0],["2004-02-23",7.83,8.0,7.75,7.86,3610100.0],["2004-02-24",7.69,8.05,7.69,7.75,3374100.0],["2004-02-25",7.79,8.17,7.79,8.14,2702200.0],["2004-02-26",8.01,8.38,7.98,8.37,4022000.0],["2004-02-27",8.41,8.7,8.26,8.47,5130000.0],["2004-03-01",8.58,8.9,8.48,8.81,3537300.0],["2004-03-02",8.7,8.8,8.53,8.6,2255500.0],["2004-03-03",8.51,8.59,8.21,8.45,2287000.0],["2004-03-04",8.35,8.7,8.32,8.61,1624300.0],["2004-03-05",8.45,9.03,8.45,9.0,2636700.0],["2004-03-08",9.0,9.05,8.28,8.45,2903200.0],["2004-03-09",8.41,8.54,8.1,8.27,3946300.0],["2004-03-10",8.3,8.49,7.96,8.02,2785400.0],["2004-03-11",8.03,8.05,7.67,7.84,3873500.0],["2004-03-12",7.98,8.17,7.79,7.9,1944800.0],["2004-03-15",7.84,8.0,7.45,7.45,1535200.0],["2004-03-16",7.55,7.73,7.17,7.4,2609100.0],["2004-03-17",7.39,7.86,7.39,7.73,2493800.0],["2004-03-18",7.7,7.8,7.41,7.65,1442400.0],["2004-03-19",7.69,7.74,7.48,7.5,1708300.0],["2004-03-22",7.46,7.46,7.06,7.15,1844600.0],["2004-03-23",7.16,7.35,6.84,7.1,2153200.0],["2004-03-24",7.06,7.33,7.02,7.23,2018300.0],["2004-03-25",7.27,7.74,7.27,7.69,3212400.0],["2004-03-26",7.68,8.05,7.67,7.97,3395200.0],["2004-03-29",7.98,8.25,7.97,8.17,2106000.0],["2004-03-30",8.25,8.6,8.14,8.43,3209700.0],["2004-03-31",7.9,8.09,7.4,7.55,16609900.0],["2004-04-01",7.63,7.63,7.42,7.49,12593400.0],["2004-04-02",7.65,7.7,7.48,7.6,6976000.0],["2004-04-05",7.62,7.91,7.61,7.89,7131800.0],["2004-04-06",7.78,7.88,7.33,7.54,9183500.0],["2004-04-07",7.51,7.54,7.2,7.38,5758600.0],["2004-04-08",7.44,7.5,7.25,7.4,2972100.0],["2004-04-12",7.4,7.5,7.2,7.5,1811300.0],["2004-04-13",7.55,7.58,7.16,7.32,2307100.0],["2004-04-14",7.2,7.46,7.15,7.32,3141200.0],["2004-04-15",7.3,7.4,6.91,7.2,6825000.0],["2004-04-16",7.15,7.15,6.61,6.74,3667500.0],["2004-04-19",6.56,6.67,6.31,6.49,4271900.0],["2004-04-20",6.44,6.8,6.3,6.4,4111700.0],["2004-04-21",6.55,6.69,6.31,6.5,4292500.0],["2004-04-22",6.45,6.57,6.37,6.5,3140200.0],["2004-04-23",6.48,6.54,6.2,6.25,2854700.0],["2004-04-26",6.3,6.47,6.15,6.19,2388300.0],["2004-04-27",6.24,6.45,6.18,6.32,3362100.0],["2004-04-28",6.35,6.35,5.87,6.0,4574700.0],["2004-04-29",6.33,6.42,4.93,4.99,14616000.0],["2004-04-30",5.1,5.32,4.51,4.84,12092500.0],["2004-05-03",4.97,5.18,4.84,5.12,5282300.0],["2004-05-04",5.24,5.52,5.12,5.46,5329900.0],["2004-05-05",5.5,5.59,5.35,5.48,2604500.0],["2004-05-06",5.5,5.52,5.16,5.36,3190300.0],["2004-05-07",5.39,5.63,5.3,5.6,3045000.0],["2004-05-10",5.6,5.6,5.33,5.47,3052300.0],["2004-05-11",5.59,5.74,5.47,5.74,3056300.0],["2004-05-12",5.69,5.7,5.34,5.58,2117500.0],["2004-05-13",5.59,5.59,5.35,5.4,3813800.0],["2004-05-14",5.4,5.46,4.98,5.1,6423600.0],["2004-05-17",4.83,5.1,4.75,4.97,2801000.0],["2004-05-18",5.01,5.14,4.98,5.13,3566900.0],["2004-05-19",5.28,5.41,5.08,5.15,4770200.0],["2004-05-20",5.18,5.22,5.0,5.04,1990200.0],["2004-05-21",5.07,5.15,4.77,4.85,7891200.0],["2004-05-24",4.86,5.09,4.86,4.93,3290800.0],["2004-05-25",4.94,5.1,4.83,5.1,3099900.0],["2004-05-26",5.05,5.07,4.92,5.01,2682900.0],["2004-05-27",5.15,5.46,5.11,5.39,4435500.0],["2004-05-28",5.61,5.87,5.6,5.79,6410900.0],["2004-06-01",5.76,5.8,5.52,5.63,2618000.0],["2004-06-02",5.56,5.6,5.25,5.37,4148800.0],["2004-06-03",5.44,5.5,5.07,5.12,3126600.0],["2004-06-04",5.25,5.34,5.2,5.29,2411600.0],["2004-06-07",5.37,5.45,5.33,5.41,2738200.0],["2004-06-08",5.35,5.43,5.21,5.41,1755100.0],["2004-06-09",5.35,5.39,5.2,5.28,3165700.0],["2004-06-10",5.35,5.35,5.08,5.14,1729300.0],["2004-06-14",5.13,5.18,5.01,5.14,1622100.0],["2004-06-15",5.25,5.28,5.13,5.25,2001900.0],["2004-06-16",5.27,5.3,4.83,4.88,4222800.0],["2004-06-17",4.9,5.0,4.76,4.95,3244600.0],["2004-06-18",5.0,5.05,4.85,4.91,2203100.0],["2004-06-21",5.01,5.06,4.85,4.88,2101500.0],["2004-06-22",4.95,5.0,4.8,4.99,2019600.0],["2004-06-23",5.0,5.25,4.92,5.22,2696100.0],["2004-06-24",5.2,5.3,4.92,4.93,2557600.0],["2004-06-25",5.07,5.18,4.91,5.15,4412700.0],["2004-06-28",5.24,5.3,5.02,5.08,1854500.0],["2004-06-29",5.13,5.14,5.04,5.1,1092800.0],["2004-06-30",5.12,5.14,4.93,5.02,2266900.0],["2004-07-01",4.95,4.95,4.39,4.47,8094300.0],["2004-07-02",4.51,4.51,4.14,4.22,4723400.0],["2004-07-06",4.15,4.18,3.59,3.59,8465900.0],["2004-07-07",3.62,3.67,3.4,3.62,10716900.0],["2004-07-08",3.59,3.87,3.52,3.74,6374300.0],["2004-07-09",3.83,3.83,3.51,3.61,3969700.0],["2004-07-12",3.53,3.63,3.39,3.47,5752400.0],["2004-07-13",3.49,3.76,3.42,3.51,7179300.0],["2004-07-14",3.45,3.55,3.18,3.27,5350600.0],["2004-07-15",3.35,3.72,3.33,3.55,4407000.0],["2004-07-16",3.6,3.73,3.48,3.54,2252800.0],["2004-07-19",3.58,3.68,3.46,3.56,2596500.0],["2004-07-20",3.66,3.77,3.57,3.67,2353500.0],["2004-07-21",3.7,3.83,3.52,3.53,3135000.0],["2004-07-22",3.53,3.66,3.34,3.59,4309600.0],["2004-07-23",3.62,3.67,3.5,3.55,3205500.0],["2004-07-26",3.67,3.69,3.37,3.41,2660500.0],["2004-07-27",3.45,3.5,3.2,3.35,3428100.0],["2004-07-28",3.32,3.46,3.21,3.21,3219900.0],["2004-07-29",3.77,3.86,3.61,3.73,9296200.0],["2004-07-30",3.72,4.03,3.67,4.0,5642900.0],["2004-08-02",3.81,4.0,3.81,3.97,2081600.0],["2004-08-03",4.0,4.0,3.75,3.78,1772500.0],["2004-08-04",3.76,3.8,3.51,3.68,3560600.0],["2004-08-05",3.74,3.76,3.55,3.69,3729200.0],["2004-08-06",3.55,3.63,3.4,3.48,5012500.0],["2004-08-09",3.55,3.55,3.32,3.35,1370300.0],["2004-08-10",3.37,3.5,3.32,3.46,2064600.0],["2004-08-11",3.27,3.35,3.2,3.27,2343800.0],["2004-08-12",3.3,3.34,3.15,3.18,2370400.0],["2004-08-13",3.29,3.32,3.19,3.3,1249900.0],["2004-08-16",3.35,3.48,3.26,3.3,2019000.0],["2004-08-17",3.35,3.41,3.22,3.33,6671800.0],["2004-08-18",3.3,3.57,3.28,3.55,3611600.0],["2004-08-19",3.5,3.61,3.32,3.37,1649300.0],["2004-08-20",3.36,3.47,3.3,3.38,2232500.0],["2004-08-23",3.4,3.46,3.35,3.35,2026100.0],["2004-08-24",3.41,3.43,3.28,3.36,3077600.0],["2004-08-25",3.35,3.39,3.27,3.31,2218100.0],["2004-08-26",3.26,3.3,3.15,3.24,2776500.0],["2004-08-27",3.29,3.29,3.15,3.2,1490900.0],["2004-08-30",3.16,3.2,3.06,3.07,2249800.0],["2004-08-31",3.07,3.11,2.91,2.98,2830800.0],["2004-09-01",2.98,3.4,2.87,2.98,3418300.0],["2004-09-02",3.05,3.05,2.91,3.02,1163700.0],["2004-09-03",2.92,2.96,2.74,2.8,4034800.0],["2004-09-07",2.85,2.89,2.66,2.66,2847500.0],["2004-09-08",2.65,2.66,2.49,2.57,5945400.0],["2004-09-09",2.68,2.99,2.61,2.93,5894900.0],["2004-09-10",2.93,3.1,2.85,2.99,3259700.0],["2004-09-13",2.88,3.37,2.82,3.19,6834100.0],["2004-09-14",3.15,3.24,3.07,3.15,2517600.0],["2004-09-15",3.11,3.16,3.03,3.08,1851200.0],["2004-09-16",3.15,3.24,3.06,3.21,2465800.0],["2004-09-17",3.25,3.38,3.13,3.16,1975200.0],["2004-09-20",3.16,3.36,3.14,3.27,1788000.0],["2004-09-21",3.35,3.38,3.25,3.34,1875400.0],["2004-09-22",3.32,3.33,3.18,3.2,1342400.0],["2004-09-23",3.19,3.28,3.16,3.17,1268400.0],["2004-09-24",3.2,3.3,3.06,3.1,1671700.0],["2004-09-27",3.05,3.2,3.02,3.07,1449100.0],["2004-09-28",3.09,3.18,2.95,3.01,2193800.0],["2004-09-29",3.0,3.15,2.99,3.04,2078900.0],["2004-09-30",3.08,3.18,3.04,3.13,1254900.0],["2004-10-01",3.18,3.26,3.16,3.2,1614900.0],["2004-10-04",3.21,3.63,3.2,3.59,3812400.0],["2004-10-05",3.52,3.6,3.49,3.58,1664800.0],["2004-10-06",3.54,3.76,3.36,3.51,2695200.0],["2004-10-07",3.39,3.53,3.36,3.45,1548200.0],["2004-10-08",3.33,3.48,3.26,3.31,1210500.0],["2004-10-11",3.33,3.4,3.27,3.38,665400.0],["2004-10-12",3.31,3.31,3.13,3.18,1565300.0],["2004-10-13",3.34,3.35,3.21,3.25,1030800.0],["2004-10-14",3.22,3.26,3.04,3.04,1437900.0],["2004-10-15",3.02,3.21,3.01,3.02,1657200.0],["2004-10-18",3.01,3.21,3.01,3.18,1367600.0],["2004-10-19",3.28,3.4,3.16,3.2,1866600.0],["2004-10-20",3.2,3.29,3.13,3.27,1284000.0],["2004-10-21",3.32,3.38,3.27,3.35,1048000.0],["2004-10-22",3.3,3.36,3.11,3.2,1168600.0],["2004-10-25",3.19,3.37,3.12,3.32,1862300.0],["2004-10-26",3.34,3.43,3.18,3.2,1634300.0],["2004-10-27",3.2,3.57,3.15,3.47,3296600.0],["2004-10-28",3.3,3.56,3.23,3.48,3138600.0],["2004-10-29",3.4,3.64,3.4,3.6,1535400.0],["2004-11-01",3.62,3.67,3.57,3.64,1192000.0],["2004-11-02",3.61,3.74,3.55,3.65,1616100.0],["2004-11-03",3.77,3.8,3.4,3.49,2500100.0],["2004-11-04",3.49,3.6,3.42,3.56,667000.0],["2004-11-05",3.58,3.74,3.56,3.67,2438000.0],["2004-11-08",3.67,3.86,3.67,3.85,1170200.0],["2004-11-09",3.87,3.92,3.81,3.85,1015300.0],["2004-11-10",3.81,3.92,3.69,3.76,1953300.0],["2004-11-11",3.8,4.06,3.74,4.01,1643300.0],["2004-11-12",4.08,4.12,3.95,4.07,1899500.0],["2004-11-15",4.05,4.23,4.01,4.08,1814400.0],["2004-11-16",4.07,4.15,4.01,4.04,1457900.0],["2004-11-17",4.1,4.33,4.08,4.23,3862600.0],["2004-11-18",4.17,4.3,4.14,4.19,1315100.0],["2004-11-19",4.24,4.25,3.93,3.98,1688300.0],["2004-11-22",3.89,3.99,3.87,3.95,2915800.0],["2004-11-23",3.8,3.92,3.6,3.8,2668300.0],["2004-11-24",3.75,3.88,3.67,3.8,1976200.0],["2004-11-26",3.81,3.84,3.76,3.78,302400.0],["2004-11-29",3.89,3.9,3.66,3.71,1096800.0],["2004-11-30",3.75,3.75,3.61,3.65,1134800.0],["2004-12-01",3.66,4.12,3.63,4.06,3848600.0],["2004-12-02",4.15,4.26,3.95,4.03,3120200.0],["2004-12-03",4.13,4.48,4.08,4.36,9184700.0],["2004-12-06",4.38,4.55,4.25,4.41,4842200.0],["2004-12-07",4.5,4.56,4.22,4.28,4192400.0],["2004-12-08",4.32,4.35,4.15,4.27,3215300.0],["2004-12-09",4.2,4.38,4.12,4.16,2539100.0],["2004-12-10",4.14,4.37,4.11,4.31,2233100.0],["2004-12-13",4.31,4.43,4.25,4.37,2229900.0],["2004-12-14",4.39,4.5,4.34,4.5,2946700.0],["2004-12-15",4.5,4.66,4.45,4.48,2686900.0],["2004-12-16",4.44,4.63,4.36,4.39,2196300.0],["2004-12-17",4.43,4.52,4.29,4.3,1896900.0],["2004-12-20",4.33,4.42,4.08,4.19,1645500.0],["2004-12-21",4.19,4.39,4.13,4.36,1457100.0],["2004-12-22",4.32,4.4,4.2,4.28,1954000.0],["2004-12-23",4.23,4.45,4.23,4.42,1442500.0],["2004-12-27",4.44,4.5,4.39,4.42,930200.0],["2004-12-28",4.46,4.5,4.42,4.5,863500.0],["2004-12-29",4.5,4.6,4.42,4.48,1005600.0],["2004-12-30",4.4,4.54,4.39,4.47,859500.0],["2004-12-31",4.55,4.62,4.47,4.54,863300.0],["2005-01-03",4.6,4.64,4.39,4.44,1830800.0],["2005-01-04",4.45,4.53,4.12,4.13,1520400.0],["2005-01-05",4.13,4.21,3.87,4.0,1832600.0],["2005-01-06",3.97,4.07,3.85,3.86,1875000.0],["2005-01-07",3.96,3.96,3.61,3.61,2252000.0],["2005-01-10",3.71,3.71,3.44,3.55,2236300.0],["2005-01-11",3.56,3.65,3.43,3.6,2090800.0],["2005-01-12",3.6,3.72,3.53,3.63,988400.0],["2005-01-13",3.63,3.66,3.43,3.48,1246300.0],["2005-01-14",3.5,3.68,3.47,3.64,1036400.0],["2005-01-18",3.65,3.69,3.51,3.58,1376500.0],["2005-01-19",3.61,3.64,3.36,3.42,1224500.0],["2005-01-20",3.32,3.54,3.28,3.39,2502000.0],["2005-01-21",3.39,3.51,3.34,3.41,1596500.0],["2005-01-24",3.45,3.47,3.26,3.32,1331900.0],["2005-01-25",3.37,3.56,3.33,3.53,2207300.0],["2005-01-26",3.55,3.67,3.5,3.63,760400.0],["2005-01-27",3.59,3.65,3.5,3.59,852700.0],["2005-01-28",3.59,3.65,3.55,3.63,901000.0],["2005-01-31",3.7,3.79,3.66,3.66,1210200.0],["2005-02-01",3.72,3.79,3.67,3.76,1621300.0],["2005-02-02",3.75,3.9,3.7,3.82,1655700.0],["2005-02-03",3.78,3.81,3.55,3.57,2449800.0],["2005-02-04",3.58,3.79,3.5,3.77,1057800.0],["2005-02-07",3.75,3.95,3.71,3.85,1797500.0],["2005-02-08",3.89,4.49,3.82,4.4,4505300.0],["2005-02-09",4.37,4.4,4.2,4.27,4178100.0],["2005-02-10",4.27,4.5,4.25,4.4,2192900.0],["2005-02-11",4.43,4.57,4.33,4.53,2513800.0],["2005-02-14",4.62,4.62,4.4,4.48,1131100.0],["2005-02-15",4.48,4.76,4.44,4.69,3390700.0],["2005-02-16",4.72,4.95,4.5,4.9,3663100.0],["2005-02-17",4.9,5.04,4.77,4.8,2719400.0],["2005-02-18",4.83,4.95,4.52,4.68,1694500.0],["2005-02-22",4.56,4.84,4.53,4.6,1560000.0],["2005-02-23",4.6,4.7,4.49,4.51,851900.0],["2005-02-24",4.48,4.65,4.43,4.63,967400.0],["2005-02-25",4.7,4.8,4.58,4.65,2323900.0],["2005-02-28",4.62,4.73,4.49,4.54,1295400.0],["2005-03-01",4.75,4.8,4.63,4.73,2102800.0],["2005-03-02",4.71,4.84,4.6,4.7,1440800.0],["2005-03-03",4.69,4.75,4.43,4.52,2862100.0],["2005-03-04",4.54,4.58,4.48,4.51,1279500.0],["2005-03-07",4.49,4.72,4.49,4.62,1005800.0],["2005-03-08",4.67,4.82,4.51,4.52,1065200.0],["2005-03-09",4.52,4.67,4.47,4.51,1571700.0],["2005-03-10",4.49,4.7,4.49,4.63,1231800.0],["2005-03-11",4.66,4.73,4.49,4.5,1863100.0],["2005-03-14",4.49,4.61,4.47,4.6,855800.0],["2005-03-15",4.61,4.63,4.36,4.39,971300.0],["2005-03-16",4.33,4.36,4.09,4.14,2096500.0],["2005-03-17",4.12,4.3,4.08,4.21,1790100.0],["2005-03-18",4.24,4.27,3.92,3.99,3514500.0],["2005-03-21",3.99,4.0,3.77,3.9,1634100.0],["2005-03-22",3.88,4.05,3.87,3.97,1239100.0],["2005-03-23",3.95,4.03,3.95,3.98,702800.0],["2005-03-24",3.97,4.03,3.96,3.99,754900.0],["2005-03-28",4.01,4.06,3.93,3.96,743000.0],["2005-03-29",3.95,4.0,3.86,3.86,1100500.0],["2005-03-30",3.86,4.0,3.85,3.97,1218000.0],["2005-03-31",3.98,3.98,3.8,3.95,1230100.0],["2005-04-01",3.98,4.01,3.86,3.92,835800.0],["2005-04-04",4.04,4.04,3.82,3.87,621600.0],["2005-04-05",3.93,3.96,3.6,3.65,2293400.0],["2005-04-06",3.66,3.76,3.58,3.71,1129500.0],["2005-04-07",3.72,3.72,3.52,3.69,1171900.0],["2005-04-08",3.7,3.85,3.63,3.72,1379400.0],["2005-04-11",3.75,3.75,3.52,3.6,1297700.0],["2005-04-12",3.56,3.67,3.51,3.6,1253600.0],["2005-04-13",3.62,3.63,3.5,3.55,1463700.0],["2005-04-14",3.54,3.55,3.22,3.3,2287600.0],["2005-04-15",3.27,3.3,2.95,3.08,1911600.0],["2005-04-18",3.09,3.1,2.88,2.88,1825100.0],["2005-04-19",2.93,3.19,2.9,3.0,4202700.0],["2005-04-20",3.1,3.17,3.0,3.04,1882400.0],["2005-04-21",3.05,3.2,3.05,3.19,1326700.0],["2005-04-22",3.2,3.22,2.97,3.0,1669900.0],["2005-04-25",3.05,3.16,3.0,3.13,1348800.0],["2005-04-26",3.1,3.22,3.05,3.06,620000.0],["2005-04-27",3.04,3.13,3.0,3.0,1044700.0],["2005-04-28",3.18,3.51,3.15,3.35,3715100.0],["2005-04-29",3.36,3.49,3.3,3.44,1420400.0],["2005-05-02",3.45,3.55,3.4,3.47,1430300.0],["2005-05-03",3.45,3.58,3.45,3.48,1073800.0],["2005-05-04",3.47,3.81,3.47,3.67,1882200.0],["2005-05-05",3.72,3.75,3.45,3.5,1562300.0],["2005-05-06",3.47,3.67,3.4,3.56,1387400.0],["2005-05-09",3.55,3.63,3.5,3.57,2115900.0],["2005-05-10",3.57,3.57,3.3,3.37,1435100.0],["2005-05-11",3.38,3.43,3.28,3.37,710800.0],["2005-05-12",3.35,3.44,3.28,3.34,569300.0],["2005-05-13",3.31,3.59,3.2,3.5,1878600.0],["2005-05-16",3.49,3.6,3.49,3.55,652600.0],["2005-05-17",3.65,3.81,3.49,3.8,3213400.0],["2005-05-18",3.84,3.9,3.8,3.88,1890000.0],["2005-05-19",3.87,3.92,3.74,3.84,573200.0],["2005-05-20",3.83,3.83,3.75,3.77,329100.0],["2005-05-23",3.75,3.85,3.66,3.69,765900.0],["2005-05-24",3.68,3.89,3.66,3.8,1258300.0],["2005-05-25",3.76,4.22,3.76,4.13,7007000.0],["2005-05-26",4.15,4.22,3.86,4.0,4251800.0],["2005-05-27",4.18,4.38,4.11,4.38,3526000.0],["2005-05-31",4.39,4.51,4.28,4.47,1932100.0],["2005-06-01",4.46,4.58,4.34,4.58,1984100.0],["2005-06-02",4.5,4.56,4.41,4.51,914400.0],["2005-06-03",4.53,4.57,4.42,4.48,1160100.0],["2005-06-06",4.77,4.77,4.61,4.64,3769500.0],["2005-06-07",4.64,4.76,4.37,4.4,2238600.0],["2005-06-08",4.47,4.79,4.46,4.75,2758200.0],["2005-06-09",4.77,4.88,4.62,4.82,2010200.0],["2005-06-10",4.82,5.0,4.79,5.0,2796800.0],["2005-06-13",4.97,5.04,4.89,4.93,1646700.0],["2005-06-14",4.97,4.98,4.75,4.84,1804700.0],["2005-06-15",4.88,4.9,4.72,4.74,1794600.0],["2005-06-16",4.78,4.97,4.71,4.92,1504800.0],["2005-06-17",4.93,5.01,4.86,4.97,2130700.0],["2005-06-20",4.86,4.97,4.81,4.9,976700.0],["2005-06-21",4.88,5.0,4.86,4.87,739200.0],["2005-06-22",4.93,4.97,4.83,4.93,857200.0],["2005-06-23",4.92,5.32,4.87,4.9,2178000.0],["2005-06-24",4.89,4.98,4.72,4.86,1685400.0],["2005-06-27",4.79,4.83,4.5,4.66,1964100.0],["2005-06-28",4.71,4.86,4.65,4.85,1071700.0],["2005-06-29",4.79,4.82,4.62,4.72,1346600.0],["2005-06-30",4.74,4.77,4.55,4.6,1102800.0],["2005-07-01",4.58,4.62,4.43,4.56,1673100.0],["2005-07-05",4.51,4.64,4.45,4.5,2478400.0],["2005-07-06",4.5,4.63,4.47,4.56,1076700.0],["2005-07-07",4.48,4.55,4.4,4.44,1284300.0],["2005-07-08",4.41,4.6,4.34,4.57,2951600.0],["2005-07-11",4.62,4.79,4.58,4.66,3041900.0],["2005-07-12",4.67,4.7,4.53,4.57,1657300.0],["2005-07-13",4.55,4.78,4.54,4.72,3193600.0],["2005-07-14",4.76,5.04,4.73,4.96,3822800.0],["2005-07-15",4.92,5.14,4.91,5.1,2633100.0],["2005-07-18",5.1,5.16,4.99,4.99,948000.0],["2005-07-19",5.09,5.3,5.02,5.27,1775000.0],["2005-07-20",5.19,5.5,5.06,5.46,3581400.0],["2005-07-21",5.49,5.5,5.27,5.44,2525700.0],["2005-07-22",5.44,5.6,5.35,5.6,1918100.0],["2005-07-25",5.63,5.64,4.97,5.01,3805900.0],["2005-07-26",5.18,5.7,5.17,5.58,7471100.0],["2005-07-27",5.58,5.92,5.5,5.83,5070200.0],["2005-07-28",5.8,5.94,5.68,5.77,2385000.0],["2005-07-29",5.69,5.82,5.69,5.73,1158400.0],["2005-08-01",5.75,5.85,5.71,5.77,884900.0],["2005-08-02",5.75,5.93,5.75,5.87,1334500.0],["2005-08-03",5.87,5.92,5.75,5.82,3021700.0],["2005-08-04",5.79,5.83,5.51,5.57,3477200.0],["2005-08-05",5.54,5.76,5.49,5.61,1599200.0],["2005-08-08",5.69,5.69,5.44,5.5,1592100.0],["2005-08-09",5.53,5.59,5.44,5.5,1131100.0],["2005-08-10",5.5,5.54,5.3,5.39,1630400.0],["2005-08-11",5.37,5.44,5.21,5.44,2096700.0],["2005-08-12",5.35,5.44,5.24,5.32,1748900.0],["2005-08-15",5.31,5.52,5.28,5.49,1746300.0],["2005-08-16",5.48,5.48,5.23,5.25,2632600.0],["2005-08-17",5.24,5.37,5.22,5.31,1141200.0],["2005-08-18",5.3,5.33,5.2,5.2,720200.0],["2005-08-19",5.23,5.36,5.2,5.31,835400.0],["2005-08-22",5.3,5.51,5.3,5.5,2000800.0],["2005-08-23",5.5,5.56,5.44,5.49,1917800.0],["2005-08-24",5.48,5.55,5.4,5.52,1432600.0],["2005-08-25",5.56,5.59,5.46,5.51,1228900.0],["2005-08-26",5.5,5.56,5.35,5.37,1595200.0],["2005-08-29",5.32,5.56,5.25,5.52,2628200.0],["2005-08-30",5.5,5.62,5.5,5.61,1098100.0],["2005-08-31",5.63,5.75,5.55,5.75,1889700.0],["2005-09-01",5.73,5.79,5.63,5.74,1296100.0],["2005-09-02",5.73,5.78,5.64,5.73,1355600.0],["2005-09-06",5.74,5.78,5.69,5.75,878200.0],["2005-09-07",5.74,5.85,5.7,5.84,798800.0],["2005-09-08",5.84,5.9,5.77,5.8,1221000.0],["2005-09-09",5.86,5.86,5.68,5.7,1783100.0],["2005-09-12",5.71,5.72,5.52,5.55,2710200.0],["2005-09-13",5.52,5.63,5.46,5.56,2042400.0],["2005-09-14",5.55,5.6,5.51,5.52,1557200.0],["2005-09-15",5.51,5.53,5.23,5.26,1908500.0],["2005-09-16",5.29,5.29,5.22,5.26,2522500.0],["2005-09-19",5.25,5.26,5.1,5.18,1579600.0],["2005-09-20",5.2,5.24,5.11,5.19,1771400.0],["2005-09-21",5.14,5.2,4.94,4.94,1256100.0],["2005-09-22",4.93,5.05,4.85,4.89,2697500.0],["2005-09-23",4.93,5.15,4.82,5.15,1362500.0],["2005-09-26",5.21,5.23,5.01,5.04,1746200.0],["2005-09-27",4.86,4.87,4.57,4.74,4016200.0],["2005-09-28",4.75,4.79,4.62,4.7,1637900.0],["2005-09-29",4.72,4.91,4.72,4.91,2830600.0],["2005-09-30",4.89,5.26,4.89,5.15,2831600.0],["2005-10-03",5.18,5.24,5.0,5.14,2988600.0],["2005-10-04",5.11,5.32,5.09,5.16,3150500.0],["2005-10-05",5.13,5.15,4.98,4.98,2091600.0],["2005-10-06",4.98,5.08,4.76,4.77,2115100.0],["2005-10-07",4.79,4.9,4.75,4.84,1397500.0],["2005-10-10",4.88,4.9,4.75,4.87,1143500.0],["2005-10-11",4.86,4.93,4.58,4.62,3394900.0],["2005-10-12",4.62,4.64,4.43,4.47,2875100.0],["2005-10-13",4.47,4.8,4.45,4.73,1637600.0],["2005-10-14",4.74,4.82,4.6,4.81,972800.0],["2005-10-17",4.8,4.97,4.8,4.92,1187600.0],["2005-10-18",4.9,4.95,4.63,4.63,2374900.0],["2005-10-19",4.61,4.66,4.51,4.66,2278200.0],["2005-10-20",4.68,5.02,4.63,4.84,7701800.0],["2005-10-21",4.84,4.85,4.32,4.55,2807400.0],["2005-10-24",4.53,4.76,4.53,4.71,1510500.0],["2005-10-25",4.7,4.78,4.5,4.56,1666900.0],["2005-10-26",4.57,4.67,4.56,4.63,2224400.0],["2005-10-27",4.69,4.71,4.51,4.54,2397000.0],["2005-10-28",4.59,4.6,3.91,4.33,7590200.0],["2005-10-31",4.22,4.68,4.22,4.64,4119300.0],["2005-11-01",4.63,4.7,4.57,4.69,2741300.0],["2005-11-02",4.7,5.03,4.65,5.03,3257200.0],["2005-11-03",5.07,5.28,5.05,5.13,3319400.0],["2005-11-04",5.14,5.19,4.98,5.0,1740300.0],["2005-11-07",4.99,5.13,4.99,5.13,1169200.0],["2005-11-08",5.12,5.17,4.93,5.11,1768900.0],["2005-11-09",5.09,5.2,5.03,5.16,832600.0],["2005-11-10",5.2,5.2,5.11,5.17,747000.0],["2005-11-11",5.12,5.29,5.12,5.22,1342400.0],["2005-11-14",5.2,5.22,4.97,5.11,4187900.0],["2005-11-15",5.14,5.28,5.13,5.16,2578100.0],["2005-11-16",5.17,5.28,5.17,5.23,1072100.0],["2005-11-17",5.21,5.39,5.18,5.3,1107500.0],["2005-11-18",5.34,5.47,5.28,5.43,1953400.0],["2005-11-21",5.49,5.63,5.47,5.61,1966800.0],["2005-11-22",5.6,5.69,5.52,5.53,1543800.0],["2005-11-23",5.52,5.61,5.48,5.5,533400.0],["2005-11-25",5.57,5.6,5.5,5.6,367600.0],["2005-11-28",5.6,5.61,5.38,5.4,1330400.0],["2005-11-29",5.42,5.54,5.42,5.51,1263700.0],["2005-11-30",5.5,5.86,5.48,5.8,3920300.0],["2005-12-01",5.95,6.35,5.92,6.18,6408200.0],["2005-12-02",6.18,6.23,5.97,5.99,2667900.0],["2005-12-05",6.03,6.03,5.79,5.85,1688600.0],["2005-12-06",5.86,6.04,5.74,5.88,2477900.0],["2005-12-07",5.92,5.96,5.73,5.74,1652300.0],["2005-12-08",5.79,6.04,5.72,5.96,1683600.0],["2005-12-09",5.93,6.01,5.76,6.0,1041400.0],["2005-12-12",6.0,6.1,5.96,6.06,1075500.0],["2005-12-13",6.07,6.1,5.87,6.0,2006400.0],["2005-12-14",6.01,6.09,5.95,6.0,1465100.0],["2005-12-15",6.15,6.2,5.65,5.67,7057600.0],["2005-12-16",5.65,5.7,5.52,5.63,5752900.0],["2005-12-19",5.63,5.71,5.52,5.59,2208600.0],["2005-12-20",5.63,5.63,5.35,5.37,3650800.0],["2005-12-21",5.4,5.62,5.27,5.57,4235700.0],["2005-12-22",5.61,5.73,5.57,5.69,1679600.0],["2005-12-23",5.66,5.74,5.66,5.69,906800.0],["2005-12-27",5.72,5.79,5.5,5.53,1142200.0],["2005-12-28",5.56,5.59,5.45,5.53,1642200.0],["2005-12-29",5.5,5.72,5.5,5.66,2179100.0],["2005-12-30",5.66,5.66,5.51,5.53,1151600.0],["2006-01-03",5.54,5.77,5.54,5.77,2467700.0],["2006-01-04",5.78,5.87,5.76,5.77,2435800.0],["2006-01-05",5.76,6.02,5.75,5.9,3102000.0],["2006-01-06",6.0,6.2,5.95,6.14,5058700.0],["2006-01-09",6.19,6.48,6.14,6.37,3547500.0],["2006-01-10",6.43,6.6,6.42,6.55,3508700.0],["2006-01-11",6.55,6.9,6.51,6.85,4491000.0],["2006-01-12",6.81,7.0,6.72,6.8,5014000.0],["2006-01-13",6.77,6.98,6.76,6.94,2684600.0],["2006-01-17",6.91,6.97,6.78,6.95,2573100.0],["2006-01-18",6.65,6.94,6.65,6.86,2580200.0],["2006-01-19",6.95,7.28,6.89,7.19,5483200.0],["2006-01-20",7.21,7.24,6.88,6.88,3999600.0],["2006-01-23",6.9,6.95,6.74,6.78,4929200.0],["2006-01-24",6.78,7.28,6.77,7.27,6750600.0],["2006-01-25",7.29,7.3,7.02,7.1,3706200.0],["2006-01-26",7.2,7.6,7.15,7.55,5289400.0],["2006-01-27",7.56,7.68,7.46,7.51,3763100.0],["2006-01-30",7.53,7.65,7.51,7.53,2344200.0],["2006-01-31",7.55,7.65,7.34,7.51,3988000.0],["2006-02-01",7.44,7.57,7.0,7.56,3229400.0],["2006-02-02",7.51,7.55,7.14,7.25,6659200.0],["2006-02-03",7.35,7.43,6.78,6.86,6558400.0],["2006-02-06",6.85,7.0,6.85,6.96,5678600.0],["2006-02-07",6.96,6.99,6.69,6.71,2190000.0],["2006-02-08",6.83,7.01,6.75,6.99,2935800.0],["2006-02-09",7.01,7.13,6.86,6.88,3509800.0],["2006-02-10",6.86,6.88,6.6,6.72,2720400.0],["2006-02-13",6.75,6.82,6.68,6.75,2395000.0],["2006-02-14",6.81,6.85,6.65,6.69,2380000.0],["2006-02-15",6.7,6.79,6.64,6.72,2946800.0],["2006-02-16",6.75,6.79,6.67,6.7,2785500.0],["2006-02-17",6.66,6.75,6.48,6.65,1841300.0],["2006-02-21",6.65,6.73,6.54,6.62,5273200.0],["2006-02-22",6.65,6.75,6.5,6.63,3697500.0],["2006-02-23",6.58,6.77,6.55,6.62,2335200.0],["2006-02-24",6.6,6.73,6.56,6.57,2482100.0],["2006-02-27",6.63,6.67,6.56,6.59,1875500.0],["2006-02-28",6.61,6.68,6.46,6.59,5648600.0],["2006-03-01",6.59,6.94,6.56,6.9,4848300.0],["2006-03-02",6.91,7.2,6.85,6.94,4892300.0],["2006-03-03",6.93,7.25,6.81,7.07,4129000.0],["2006-03-06",7.08,7.35,6.96,7.02,4143600.0],["2006-03-07",7.0,7.15,6.69,6.79,3517700.0],["2006-03-08",6.78,6.93,6.61,6.91,1950400.0],["2006-03-09",6.93,7.3,6.92,7.06,3074600.0],["2006-03-10",7.06,7.15,6.94,7.03,1621700.0],["2006-03-13",7.11,7.21,6.95,6.97,2500500.0],["2006-03-14",6.99,7.16,6.96,7.12,3473400.0],["2006-03-15",7.18,7.25,7.12,7.21,2164100.0],["2006-03-16",7.2,7.21,6.96,7.02,3041200.0],["2006-03-17",7.06,7.07,6.61,6.76,4131700.0],["2006-03-20",6.75,6.85,6.55,6.66,4818600.0],["2006-03-21",6.4,6.74,6.28,6.4,7972200.0],["2006-03-22",6.36,6.62,6.34,6.5,3117700.0],["2006-03-23",6.46,6.84,6.41,6.83,2303000.0],["2006-03-24",6.84,7.0,6.76,6.96,1995000.0],["2006-03-27",6.95,7.06,6.9,7.04,2273300.0],["2006-03-28",7.0,7.12,7.0,7.05,3037300.0],["2006-03-29",7.04,7.22,7.0,7.15,2926300.0],["2006-03-30",7.2,7.29,7.1,7.17,1767900.0],["2006-03-31",7.17,7.28,7.11,7.26,3108500.0],["2006-04-03",7.27,7.54,7.26,7.45,5891700.0],["2006-04-04",7.48,7.5,7.16,7.17,3267800.0],["2006-04-05",6.92,7.38,6.81,7.31,6013400.0],["2006-04-06",7.19,7.24,6.97,7.11,6254100.0],["2006-04-07",7.15,7.17,6.88,6.99,7764900.0],["2006-04-10",6.99,7.09,6.88,6.94,7215200.0],["2006-04-11",7.0,7.01,6.55,6.64,4583900.0],["2006-04-12",6.6,6.79,6.52,6.67,2118800.0],["2006-04-13",6.64,6.76,6.56,6.69,3741600.0],["2006-04-17",6.74,6.88,6.55,6.66,2949600.0],["2006-04-18",6.67,7.14,6.66,7.1,3893800.0],["2006-04-19",7.13,7.2,6.98,7.16,2345400.0],["2006-04-20",7.13,7.14,6.94,7.07,4489500.0],["2006-04-21",7.14,7.14,6.78,6.84,1701100.0],["2006-04-24",6.85,6.89,6.59,6.73,3110400.0],["2006-04-25",6.73,6.82,6.59,6.71,2827700.0],["2006-04-26",6.75,6.88,6.67,6.82,2594700.0],["2006-04-27",6.8,7.07,6.7,7.01,3779100.0],["2006-04-28",6.96,7.2,6.93,7.17,3074700.0],["2006-05-01",7.27,7.37,6.9,6.92,3705800.0],["2006-05-02",7.11,7.14,6.89,7.11,2547400.0],["2006-05-03",7.1,7.25,6.94,7.21,3158800.0],["2006-05-04",7.25,7.25,7.09,7.13,1937600.0],["2006-05-05",7.2,7.25,7.09,7.19,1854400.0],["2006-05-08",7.19,7.22,6.98,7.0,3100900.0],["2006-05-09",6.98,7.09,6.82,6.88,2562000.0],["2006-05-10",6.88,6.91,6.61,6.62,3330600.0],["2006-05-11",6.62,6.67,6.17,6.24,5183600.0],["2006-05-12",6.25,6.37,6.1,6.11,6290100.0],["2006-05-15",6.15,6.32,5.94,6.0,4170800.0],["2006-05-16",6.0,6.08,5.78,5.82,3288400.0],["2006-05-17",5.78,5.91,5.6,5.76,2624800.0],["2006-05-18",5.83,5.89,5.6,5.69,3082500.0],["2006-05-19",5.67,6.06,5.5,6.04,3777400.0],["2006-05-22",5.97,6.03,5.53,5.78,4122100.0],["2006-05-23",5.88,5.95,5.64,5.65,3397900.0],["2006-05-24",5.77,6.02,5.59,5.93,9528700.0],["2006-05-25",6.22,6.5,6.11,6.35,6208300.0],["2006-05-26",6.35,6.45,6.24,6.34,3548600.0],["2006-05-30",6.28,6.33,5.88,5.9,3883600.0],["2006-05-31",6.1,6.12,5.97,6.04,4122500.0],["2006-06-01",6.04,6.35,6.04,6.32,2859500.0],["2006-06-02",6.35,6.5,6.08,6.13,5739300.0],["2006-06-05",6.12,6.29,5.95,5.98,3600100.0],["2006-06-06",5.99,6.12,5.9,6.11,3688700.0],["2006-06-07",6.1,6.17,5.9,5.91,1852800.0],["2006-06-08",5.89,5.91,5.52,5.87,3497900.0],["2006-06-09",5.9,6.19,5.82,5.83,2794900.0],["2006-06-12",5.84,5.89,5.54,5.55,2724200.0],["2006-06-13",5.52,5.79,5.37,5.41,2778800.0],["2006-06-14",5.5,5.65,5.39,5.47,3000200.0],["2006-06-15",5.55,5.84,5.46,5.82,1372100.0],["2006-06-16",5.8,5.85,5.52,5.6,3396800.0],["2006-06-19",5.61,5.88,5.55,5.85,4407000.0],["2006-06-20",5.82,5.96,5.76,5.85,2122600.0],["2006-06-21",5.83,6.22,5.83,6.07,3291600.0],["2006-06-22",6.06,6.11,5.95,6.0,1890400.0],["2006-06-23",5.81,5.88,5.63,5.73,2516800.0],["2006-06-26",5.76,5.84,5.63,5.68,3290000.0],["2006-06-27",5.69,5.73,5.48,5.5,1843400.0],["2006-06-28",5.54,5.59,5.39,5.49,1564900.0],["2006-06-29",5.52,5.72,5.4,5.65,2901800.0],["2006-06-30",5.71,5.88,5.55,5.88,4620800.0],["2006-07-03",5.82,5.94,5.75,5.81,961900.0],["2006-07-05",5.75,5.85,5.65,5.8,1468800.0],["2006-07-06",5.95,6.0,5.81,5.87,2755100.0],["2006-07-07",5.81,5.85,5.65,5.72,1447400.0],["2006-07-10",5.76,6.01,5.72,5.86,3968600.0],["2006-07-11",5.84,6.27,5.79,6.2,3862700.0],["2006-07-12",6.19,6.24,5.91,5.94,2608100.0],["2006-07-13",5.95,6.12,5.78,5.81,1892700.0],["2006-07-14",5.76,5.93,5.69,5.81,1412400.0],["2006-07-17",5.78,5.8,5.62,5.66,1494500.0],["2006-07-18",5.63,5.71,5.32,5.47,3391200.0],["2006-07-19",5.45,5.66,5.34,5.55,3222300.0],["2006-07-20",5.58,5.73,5.41,5.45,2236300.0],["2006-07-21",5.42,5.43,5.12,5.18,2375200.0],["2006-07-24",5.24,5.55,5.23,5.51,3315900.0],["2006-07-25",5.54,5.95,5.47,5.91,3953700.0],["2006-07-26",5.9,5.9,5.66,5.85,3247300.0],["2006-07-27",5.9,6.2,5.87,6.09,7164200.0],["2006-07-28",6.35,6.45,5.74,6.11,12237800.0],["2006-07-31",6.07,6.39,6.0,6.3,6184100.0],["2006-08-01",6.27,6.29,5.99,6.05,7861300.0],["2006-08-02",6.1,6.12,5.95,6.0,4625900.0],["2006-08-03",5.96,6.28,5.94,6.19,5383700.0],["2006-08-04",6.26,6.4,6.09,6.2,5321700.0],["2006-08-07",6.18,6.26,6.1,6.11,3702500.0],["2006-08-08",6.18,6.53,6.16,6.34,8945900.0],["2006-08-09",6.08,6.15,5.83,5.93,10842400.0],["2006-08-10",5.91,5.96,5.75,5.9,4664000.0],["2006-08-11",5.86,5.88,5.45,5.54,5079200.0],["2006-08-14",5.65,5.85,5.61,5.67,4697300.0],["2006-08-15",5.75,5.95,5.75,5.91,6979100.0],["2006-08-16",5.97,6.07,5.86,6.07,8610400.0],["2006-08-17",6.06,6.17,5.94,6.0,6841600.0],["2006-08-18",6.03,6.12,5.95,6.01,3955600.0],["2006-08-21",5.95,6.0,5.78,5.87,3311900.0],["2006-08-22",5.85,5.98,5.8,5.91,3545600.0],["2006-08-23",5.9,6.04,5.88,5.98,5937500.0],["2006-08-24",5.99,6.01,5.77,5.97,5035000.0],["2006-08-25",5.93,6.0,5.81,5.83,1770100.0],["2006-08-28",5.9,5.96,5.83,5.95,3939900.0],["2006-08-29",5.96,6.0,5.83,5.91,2904200.0],["2006-08-30",5.95,6.07,5.9,6.06,9960700.0],["2006-08-31",6.09,6.13,5.98,5.99,5157400.0],["2006-09-01",6.06,6.1,5.85,5.89,3675700.0],["2006-09-05",5.92,6.04,5.86,6.01,3670400.0],["2006-09-06",6.0,6.09,5.91,5.97,6847200.0],["2006-09-07",5.91,6.0,5.82,5.91,6841300.0],["2006-09-08",5.91,5.98,5.82,5.89,4041000.0],["2006-09-11",5.85,5.97,5.8,5.93,3127000.0],["2006-09-12",5.92,6.2,5.9,6.2,10213100.0],["2006-09-13",6.2,6.29,6.07,6.24,7676200.0],["2006-09-14",6.23,6.54,6.22,6.43,6359200.0],["2006-09-15",6.48,6.56,6.31,6.35,6219100.0],["2006-09-18",6.36,6.65,6.35,6.48,5330500.0],["2006-09-19",6.5,6.5,6.12,6.29,4688500.0],["2006-09-20",6.34,6.43,6.19,6.24,5437900.0],["2006-09-21",6.28,6.33,6.07,6.24,3883400.0],["2006-09-22",6.22,6.29,6.04,6.13,5813300.0],["2006-09-25",6.18,6.25,6.0,6.24,6189800.0],["2006-09-26",6.24,6.29,6.14,6.2,5724500.0],["2006-09-27",6.15,6.3,6.15,6.22,3651700.0],["2006-09-28",6.22,6.27,6.05,6.15,4192200.0],["2006-09-29",6.17,6.2,5.88,5.88,6515300.0],["2006-10-02",5.88,5.93,5.77,5.8,2990000.0],["2006-10-03",5.79,5.91,5.75,5.87,4076400.0],["2006-10-04",5.9,6.03,5.85,5.99,7006100.0],["2006-10-05",6.02,6.06,5.8,5.91,3570400.0],["2006-10-06",5.91,6.06,5.76,6.02,3160800.0],["2006-10-09",5.99,6.07,5.98,5.99,2318400.0],["2006-10-10",6.02,6.04,5.87,5.88,3672500.0],["2006-10-11",5.88,5.91,5.81,5.85,5143900.0],["2006-10-12",5.89,5.98,5.85,5.9,8632100.0],["2006-10-13",5.93,6.22,5.89,6.15,3724100.0],["2006-10-16",6.18,6.39,6.18,6.37,5659300.0],["2006-10-17",6.35,6.47,6.17,6.46,9662300.0],["2006-10-18",6.47,6.48,6.15,6.2,6142600.0],["2006-10-19",6.2,6.28,6.06,6.12,5965800.0],["2006-10-20",6.15,6.16,6.02,6.04,3114500.0],["2006-10-23",6.05,6.06,5.96,5.96,3071700.0],["2006-10-24",5.97,6.04,5.84,5.86,3070200.0],["2006-10-25",5.88,6.1,5.83,6.09,5119900.0],["2006-10-26",6.14,6.28,5.95,6.24,10237700.0],["2006-10-27",6.2,6.38,5.98,6.16,8284600.0],["2006-10-30",6.19,6.22,6.04,6.21,3040500.0],["2006-10-31",6.18,6.25,6.06,6.22,4116600.0],["2006-11-01",6.23,6.25,5.92,5.92,4051900.0],["2006-11-02",5.93,5.98,5.86,5.89,5024800.0],["2006-11-03",5.91,5.93,5.79,5.85,4080600.0],["2006-11-06",5.86,6.06,5.8,6.03,2701100.0],["2006-11-07",5.98,6.21,5.98,6.04,3614400.0],["2006-11-08",5.98,6.11,5.95,6.03,3324400.0],["2006-11-09",6.07,6.12,5.88,5.9,3476400.0],["2006-11-10",5.9,6.05,5.9,5.97,1833600.0],["2006-11-13",5.95,6.1,5.85,6.05,2081900.0],["2006-11-14",6.03,6.15,5.96,6.11,4147200.0],["2006-11-15",6.1,6.21,6.06,6.13,3247600.0],["2006-11-16",6.13,6.22,6.04,6.21,3654000.0],["2006-11-17",6.2,6.22,6.1,6.11,1540900.0],["2006-11-20",6.09,6.14,6.03,6.09,2780100.0],["2006-11-21",6.11,6.11,5.98,6.01,3224100.0],["2006-11-22",6.03,6.06,5.99,6.03,3083500.0],["2006-11-24",6.0,6.13,5.99,6.06,1767800.0],["2006-11-27",6.02,6.06,5.94,5.99,5035600.0],["2006-11-28",5.89,6.0,5.79,5.94,7951200.0],["2006-11-29",6.0,6.07,5.95,6.02,4557900.0],["2006-11-30",6.05,6.52,6.04,6.44,9524700.0],["2006-12-01",6.44,6.48,6.25,6.46,5991900.0],["2006-12-04",6.5,6.66,6.41,6.53,6517700.0],["2006-12-05",6.56,6.57,6.47,6.53,4715500.0],["2006-12-06",6.42,6.82,6.4,6.8,16517500.0],["2006-12-07",6.85,7.6,6.85,7.52,34454400.0],["2006-12-08",7.5,7.7,7.38,7.58,9932200.0],["2006-12-11",7.5,7.62,7.46,7.5,9500800.0],["2006-12-12",7.5,7.9,7.5,7.82,84103000.0],["2006-12-13",7.83,7.89,7.57,7.6,12159700.0],["2006-12-14",7.58,7.8,7.56,7.67,4971100.0],["2006-12-15",7.67,7.94,7.67,7.76,6750800.0],["2006-12-18",7.76,7.91,7.56,7.59,5473100.0],["2006-12-19",7.53,7.55,7.15,7.39,15763400.0],["2006-12-20",7.39,7.67,7.39,7.55,4670100.0],["2006-12-21",7.52,7.55,7.26,7.32,5177700.0],["2006-12-22",7.31,7.53,7.17,7.32,5102400.0],["2006-12-26",7.29,7.46,7.29,7.4,2064300.0],["2006-12-27",7.4,7.64,7.31,7.52,4566700.0],["2006-12-28",7.62,7.73,7.53,7.61,4442000.0],["2006-12-29",7.62,7.65,7.52,7.57,3339900.0],["2007-01-03",7.57,7.71,7.33,7.5,8208900.0],["2007-01-04",7.45,7.68,7.34,7.62,6764500.0],["2007-01-05",7.64,7.67,7.36,7.51,9377300.0],["2007-01-08",7.72,8.13,7.62,8.06,12629400.0],["2007-01-09",8.13,8.15,7.82,8.03,6317700.0],["2007-01-10",8.02,8.43,7.97,8.35,10089900.0],["2007-01-11",8.34,8.39,8.07,8.17,8172400.0],["2007-01-12",8.12,8.29,8.12,8.2,4844000.0],["2007-01-16",8.4,8.42,8.2,8.28,4997400.0],["2007-01-17",8.28,8.28,8.1,8.18,4006700.0],["2007-01-18",8.1,8.12,7.81,7.91,6808500.0],["2007-01-19",7.91,8.17,7.81,8.01,3291200.0],["2007-01-22",8.0,8.03,7.82,7.99,4910400.0],["2007-01-23",8.1,8.21,8.01,8.14,5357300.0],["2007-01-24",8.18,8.39,8.15,8.32,5164700.0],["2007-01-25",8.35,8.5,8.2,8.27,5978700.0],["2007-01-26",8.27,8.54,8.18,8.48,4398400.0],["2007-01-29",8.72,8.74,8.5,8.58,11743100.0],["2007-01-30",8.59,8.66,8.3,8.41,8830600.0],["2007-01-31",8.41,8.5,8.29,8.36,8614800.0],["2007-02-01",9.05,9.76,9.0,9.72,42975400.0],["2007-02-02",9.82,9.91,9.7,9.7,11442200.0],["2007-02-05",9.58,9.8,9.47,9.68,9268400.0],["2007-02-06",9.4,9.74,9.36,9.61,13495700.0],["2007-02-07",9.66,9.73,9.52,9.72,10322800.0],["2007-02-08",9.7,9.72,9.51,9.55,6268100.0],["2007-02-09",9.53,9.8,9.48,9.55,8486600.0],["2007-02-12",9.4,9.63,9.3,9.48,3999400.0],["2007-02-13",9.5,9.7,9.5,9.69,7269500.0],["2007-02-14",9.66,10.03,9.65,9.87,9953200.0],["2007-02-15",9.89,10.16,9.76,9.98,6897100.0],["2007-02-16",9.99,10.2,9.85,10.2,6879600.0],["2007-02-20",10.14,10.35,9.91,10.27,6071800.0],["2007-02-21",10.21,10.35,10.15,10.25,7621500.0],["2007-02-22",10.35,10.65,10.24,10.44,13230200.0],["2007-02-23",10.49,10.78,10.43,10.76,9723000.0],["2007-02-26",10.82,10.88,10.53,10.58,5829800.0],["2007-02-27",10.32,10.5,9.81,10.1,11708100.0],["2007-02-28",10.07,10.16,9.59,9.82,13631800.0],["2007-03-01",9.28,9.9,9.05,9.75,11459800.0],["2007-03-02",9.68,9.87,9.41,9.49,6083900.0],["2007-03-05",9.38,9.74,9.19,9.21,9961900.0],["2007-03-06",9.5,9.78,9.4,9.75,14591900.0],["2007-03-07",9.7,9.94,9.51,9.57,13562100.0],["2007-03-08",9.84,10.04,9.75,9.99,10380500.0],["2007-03-09",10.11,10.39,10.0,10.34,11654300.0],["2007-03-12",10.19,10.41,10.16,10.35,5340000.0],["2007-03-13",10.19,10.35,9.95,9.98,7044500.0],["2007-03-14",9.9,10.09,9.82,10.04,6564100.0],["2007-03-15",10.03,10.09,9.88,9.97,7266100.0],["2007-03-16",9.96,10.0,9.65,9.86,9465000.0],["2007-03-19",9.94,10.02,9.82,9.88,7004100.0],["2007-03-20",9.82,9.85,9.61,9.72,8420600.0],["2007-03-21",9.76,10.0,9.65,9.9,6403400.0],["2007-03-22",9.89,10.04,9.75,9.83,8230400.0],["2007-03-23",9.79,9.83,9.44,9.57,9291600.0],["2007-03-26",9.58,9.73,9.38,9.52,12939500.0],["2007-03-27",9.5,9.73,9.5,9.6,9429900.0],["2007-03-28",9.59,9.59,9.15,9.16,9179300.0],["2007-03-29",9.23,9.26,8.69,8.87,14083300.0],["2007-03-30",8.94,8.96,8.73,8.92,8292800.0],["2007-04-02",8.78,9.13,8.74,8.81,8402900.0],["2007-04-03",8.84,9.08,8.81,8.92,6139900.0],["2007-04-04",8.91,9.47,8.89,9.47,11382400.0],["2007-04-05",9.45,9.75,9.4,9.68,12534400.0],["2007-04-09",9.76,9.78,9.46,9.55,11426300.0],["2007-04-10",9.57,9.64,9.34,9.53,14842400.0],["2007-04-11",9.53,9.83,9.48,9.71,10161900.0],["2007-04-12",9.68,9.96,9.65,9.9,7958000.0],["2007-04-13",9.96,9.96,9.78,9.84,8476000.0],["2007-04-16",9.95,9.96,9.71,9.73,4979000.0],["2007-04-17",9.65,9.79,9.54,9.72,6488300.0],["2007-04-18",9.75,10.3,9.73,10.02,11114000.0],["2007-04-19",9.94,10.19,9.84,10.06,5048800.0],["2007-04-20",10.17,10.28,9.94,10.01,6601000.0],["2007-04-23",9.96,10.23,9.96,10.17,3658200.0],["2007-04-24",10.26,10.48,10.22,10.3,9154100.0],["2007-04-25",10.31,10.54,10.27,10.39,13232700.0],["2007-04-26",10.45,10.48,10.18,10.38,8896500.0],["2007-04-27",10.3,11.75,10.27,11.16,22594600.0],["2007-04-30",11.1,11.2,10.68,10.71,9540500.0],["2007-05-01",10.72,10.84,10.52,10.64,7776100.0],["2007-05-02",10.68,10.97,10.56,10.57,9220600.0],["2007-05-03",10.65,11.11,10.54,10.98,12064400.0],["2007-05-04",11.0,11.26,10.99,11.15,9046900.0],["2007-05-07",11.28,11.55,11.2,11.23,10053800.0],["2007-05-08",10.93,11.3,10.85,11.24,20636700.0],["2007-05-09",11.33,11.45,11.14,11.35,8809400.0],["2007-05-10",11.25,11.43,10.95,11.14,13499400.0],["2007-05-11",11.0,11.26,10.9,11.09,5940200.0],["2007-05-14",11.1,11.14,10.96,10.98,4856700.0],["2007-05-15",10.97,11.19,10.8,10.89,6790800.0],["2007-05-16",10.91,11.28,10.91,11.19,7589100.0],["2007-05-17",11.21,11.25,10.99,11.06,5468100.0],["2007-05-18",11.05,11.15,10.88,11.08,3746700.0],["2007-05-21",11.28,11.3,11.13,11.19,8162400.0],["2007-05-22",11.23,11.37,11.09,11.24,8230100.0],["2007-05-23",11.17,11.19,10.86,10.9,7788800.0],["2007-05-24",10.87,10.95,10.4,10.48,8277500.0],["2007-05-25",10.54,10.74,10.48,10.55,3758600.0],["2007-05-29",10.51,10.81,10.51,10.72,5716600.0],["2007-05-30",10.56,10.73,10.43,10.7,4759500.0],["2007-05-31",10.77,10.95,10.6,10.74,8696300.0],["2007-06-01",10.81,10.98,10.76,10.81,4708400.0],["2007-06-04",10.74,10.97,10.69,10.85,3643200.0],["2007-06-05",10.88,10.95,10.64,10.8,4329700.0],["2007-06-06",10.72,10.82,10.56,10.66,6911600.0],["2007-06-07",10.63,10.78,10.33,10.51,6701100.0],["2007-06-08",10.53,10.96,10.53,10.9,6208100.0],["2007-06-11",10.91,10.97,10.71,10.86,3335100.0],["2007-06-12",10.81,10.88,10.56,10.83,5991500.0],["2007-06-13",10.9,10.95,10.6,10.62,7065800.0],["2007-06-14",10.65,10.97,10.65,10.91,5931800.0],["2007-06-15",11.05,11.17,10.97,11.06,5685400.0],["2007-06-18",11.1,11.22,11.0,11.18,5628500.0],["2007-06-19",11.07,11.1,10.91,11.04,4416800.0],["2007-06-20",11.17,11.19,10.77,10.85,3957500.0],["2007-06-21",10.82,11.05,10.66,11.03,8177000.0],["2007-06-22",11.0,11.14,10.76,10.76,14660700.0],["2007-06-25",10.81,10.91,10.52,10.6,5054700.0],["2007-06-26",10.65,10.66,10.36,10.46,4025900.0],["2007-06-27",10.37,10.69,10.32,10.65,5609400.0],["2007-06-28",10.67,11.06,10.61,10.91,8381900.0],["2007-06-29",10.96,11.05,10.67,10.72,5740000.0],["2007-07-02",10.77,11.15,10.77,11.1,7253600.0],["2007-07-03",11.13,11.27,11.08,11.27,3005500.0],["2007-07-05",11.33,11.46,11.24,11.35,5151300.0],["2007-07-06",11.37,11.45,11.21,11.4,3750100.0],["2007-07-09",11.4,11.45,11.23,11.32,4885900.0],["2007-07-10",11.27,11.35,11.06,11.19,6184400.0],["2007-07-11",11.12,11.28,10.96,11.2,3205000.0],["2007-07-12",11.29,11.8,11.17,11.7,7673200.0],["2007-07-13",11.66,11.9,11.58,11.84,3562400.0],["2007-07-16",11.83,11.88,11.65,11.78,3677500.0],["2007-07-17",11.76,12.0,11.65,11.9,4662900.0],["2007-07-18",11.78,11.86,11.48,11.57,6099700.0],["2007-07-19",11.68,11.83,11.64,11.75,4104500.0],["2007-07-20",11.72,11.74,11.47,11.56,4523700.0],["2007-07-23",11.62,11.91,11.61,11.7,4209500.0],["2007-07-24",11.57,11.72,11.3,11.4,4507600.0],["2007-07-25",11.51,11.65,11.39,11.53,5696100.0],["2007-07-26",11.3,11.38,10.83,11.15,9019700.0],["2007-07-27",11.0,11.15,10.6,10.8,6480600.0],["2007-07-30",10.84,11.12,10.65,11.01,7866800.0],["2007-07-31",11.85,12.52,11.71,11.82,19840900.0],["2007-08-01",11.74,12.01,11.43,11.8,11162200.0],["2007-08-02",11.8,11.97,11.56,11.94,6381500.0],["2007-08-03",11.96,12.0,11.24,11.39,6246100.0],["2007-08-06",11.44,11.5,11.0,11.33,5956400.0],["2007-08-07",11.28,11.38,11.07,11.13,6123000.0],["2007-08-08",11.25,11.67,11.2,11.32,7139400.0],["2007-08-09",11.17,11.5,10.34,10.57,9886600.0],["2007-08-10",10.41,11.49,10.24,11.37,7071000.0],["2007-08-13",11.5,11.66,11.28,11.37,4568900.0],["2007-08-14",11.44,11.64,11.2,11.23,4491300.0],["2007-08-15",11.21,11.55,11.02,11.15,4315500.0],["2007-08-16",11.08,11.22,10.48,11.18,6488800.0],["2007-08-17",11.64,11.88,11.05,11.08,5705100.0],["2007-08-20",11.11,11.38,10.95,11.19,3514500.0],["2007-08-21",11.19,11.45,11.06,11.4,6806100.0],["2007-08-22",11.41,11.74,11.36,11.58,4993400.0],["2007-08-23",11.7,11.97,11.59,11.7,7037500.0],["2007-08-24",11.74,12.24,11.68,12.2,5540300.0],["2007-08-27",12.14,12.19,11.73,11.75,3606400.0],["2007-08-28",11.7,11.8,11.23,11.29,5461500.0],["2007-08-29",11.58,11.67,11.32,11.48,3318900.0],["2007-08-30",11.37,11.65,11.23,11.4,3447300.0],["2007-08-31",11.62,11.83,11.53,11.72,3200700.0],["2007-09-04",11.95,12.28,11.77,12.09,5732900.0],["2007-09-05",11.94,12.61,11.91,12.08,11281300.0],["2007-09-06",12.12,12.12,11.77,11.86,3895500.0],["2007-09-07",11.57,11.94,11.5,11.7,7128300.0],["2007-09-10",11.8,11.95,11.52,11.78,3434900.0],["2007-09-11",11.82,12.12,11.79,11.99,3320200.0],["2007-09-12",11.98,12.0,11.56,11.58,8331200.0],["2007-09-13",11.5,11.7,11.34,11.57,3537800.0],["2007-09-14",11.48,11.63,11.4,11.49,2989100.0],["2007-09-17",11.47,11.57,11.2,11.51,4602100.0],["2007-09-18",11.8,12.28,11.7,12.22,7611000.0],["2007-09-19",12.22,12.73,12.21,12.63,8748100.0],["2007-09-20",12.55,12.75,12.43,12.51,4466900.0],["2007-09-21",12.65,12.79,12.37,12.72,4672100.0],["2007-09-24",12.49,12.72,12.38,12.47,4080500.0],["2007-09-25",12.46,12.88,12.2,12.85,9698500.0],["2007-09-26",13.0,13.15,12.56,12.74,8751300.0],["2007-09-27",12.82,12.84,12.51,12.57,7174900.0],["2007-09-28",12.56,12.75,12.36,12.56,4981700.0],["2007-10-01",12.61,12.75,12.43,12.55,7866800.0],["2007-10-02",12.54,12.71,12.43,12.47,4482700.0],["2007-10-03",12.61,12.8,12.34,12.4,5727500.0],["2007-10-04",12.42,12.51,12.22,12.43,6945500.0],["2007-10-05",12.62,12.88,12.36,12.6,5725500.0],["2007-10-08",12.55,12.6,12.33,12.54,3478000.0],["2007-10-09",12.46,12.61,12.14,12.44,4923200.0],["2007-10-10",12.44,12.7,12.42,12.61,6280900.0],["2007-10-11",12.59,12.74,11.96,12.27,8093400.0],["2007-10-12",12.28,12.5,12.13,12.5,3920900.0],["2007-10-15",12.48,12.6,12.33,12.52,7473700.0],["2007-10-16",12.48,12.52,12.23,12.26,4323200.0],["2007-10-17",12.45,12.72,12.16,12.5,6246600.0],["2007-10-18",12.4,12.87,12.37,12.81,5144800.0],["2007-10-19",12.78,12.81,12.41,12.48,6223700.0],["2007-10-22",12.37,12.67,12.26,12.45,4637700.0],["2007-10-23",12.57,13.07,12.45,12.99,7575900.0],["2007-10-24",12.92,12.93,12.09,12.38,7793300.0],["2007-10-25",12.4,12.45,11.84,12.1,6555700.0],["2007-10-26",12.28,12.45,11.99,12.24,7027000.0],["2007-10-29",12.23,12.3,11.85,12.19,7665500.0],["2007-10-30",10.03,10.55,9.73,10.22,54484200.0],["2007-10-31",10.32,10.32,9.87,10.2,15901200.0],["2007-11-01",10.2,10.2,9.84,9.86,9558800.0],["2007-11-02",9.95,10.02,9.67,9.75,6585300.0],["2007-11-05",9.62,9.74,9.5,9.61,7122800.0],["2007-11-06",9.62,9.67,9.38,9.54,6469400.0],["2007-11-07",9.38,9.43,9.07,9.1,10251800.0],["2007-11-08",9.12,9.2,8.5,8.73,17302600.0],["2007-11-09",8.65,9.36,8.63,9.22,14528900.0],["2007-11-12",9.28,9.4,8.85,8.85,8127400.0],["2007-11-13",8.99,9.29,8.95,9.23,5164300.0],["2007-11-14",9.27,9.47,9.13,9.38,10089300.0],["2007-11-15",9.35,9.38,8.95,9.04,9696300.0],["2007-11-16",9.06,9.12,8.85,8.99,7439900.0],["2007-11-19",8.88,8.92,8.74,8.76,5041600.0],["2007-11-20",8.75,8.89,8.35,8.61,6592700.0],["2007-11-21",8.42,8.53,8.2,8.48,6863700.0],["2007-11-23",8.5,8.67,8.42,8.62,1775200.0],["2007-11-26",8.62,8.7,8.28,8.31,5055100.0],["2007-11-27",8.5,8.63,8.31,8.62,6331200.0],["2007-11-28",8.74,9.39,8.7,9.35,10763200.0],["2007-11-29",9.31,9.55,9.2,9.45,11979300.0],["2007-11-30",9.61,9.75,9.11,9.19,7263800.0],["2007-12-03",9.25,9.27,8.84,8.86,6303100.0],["2007-12-04",8.84,8.96,8.63,8.78,4775000.0],["2007-12-05",8.93,9.2,8.85,9.04,7843500.0],["2007-12-06",9.0,9.09,8.97,9.02,6311300.0],["2007-12-07",8.97,9.35,8.96,9.13,12268300.0],["2007-12-10",9.17,9.23,8.99,9.03,4523500.0],["2007-12-11",9.02,9.35,8.88,8.88,5690500.0],["2007-12-12",9.09,9.23,8.69,8.82,6518100.0],["2007-12-13",8.0,8.57,7.78,8.54,23785100.0],["2007-12-14",8.24,8.29,7.99,8.24,18477900.0],["2007-12-17",8.17,8.4,8.07,8.19,8264700.0],["2007-12-18",8.3,8.32,7.96,8.11,9579300.0],["2007-12-19",8.11,8.34,8.04,8.26,6910200.0],["2007-12-20",8.36,8.51,8.2,8.49,7029800.0],["2007-12-21",8.63,8.85,8.52,8.85,8145500.0],["2007-12-24",8.9,9.05,8.75,8.95,4287500.0],["2007-12-26",8.9,9.21,8.87,9.17,5678100.0],["2007-12-27",9.11,9.19,8.85,8.86,3354300.0],["2007-12-28",9.02,9.12,8.92,8.92,3172100.0],["2007-12-31",8.86,9.05,8.76,8.88,3491000.0],["2008-01-02",8.99,9.06,8.5,8.58,6521400.0],["2008-01-03",8.5,8.55,8.25,8.28,6151900.0],["2008-01-04",8.08,8.13,7.75,7.89,7213100.0],["2008-01-07",7.93,7.98,7.57,7.69,6505300.0],["2008-01-08",7.63,7.88,7.33,7.35,5526900.0],["2008-01-09",7.32,7.56,7.22,7.54,8391400.0],["2008-01-10",7.47,7.81,7.3,7.71,6449100.0],["2008-01-11",7.66,7.75,7.42,7.47,7102500.0],["2008-01-14",7.56,7.59,7.36,7.5,5545800.0],["2008-01-15",7.38,7.49,7.07,7.13,8173900.0],["2008-01-16",7.08,7.32,6.78,7.18,15130400.0],["2008-01-17",7.2,7.31,7.0,7.06,8017600.0],["2008-01-18",7.09,7.4,7.08,7.25,8979800.0],["2008-01-22",6.84,7.32,6.75,7.14,9944700.0],["2008-01-23",6.96,7.21,6.7,7.1,7856500.0],["2008-01-24",7.12,7.33,7.11,7.25,7989800.0],["2008-01-25",7.34,7.75,6.73,6.82,11480300.0],["2008-01-28",6.82,6.86,6.61,6.74,9317000.0],["2008-01-29",6.79,6.98,6.69,6.86,9789200.0],["2008-01-30",6.82,6.84,6.49,6.51,11857600.0],["2008-01-31",6.41,6.73,6.33,6.48,15343700.0],["2008-02-01",6.64,7.37,6.51,7.27,16137400.0],["2008-02-04",7.25,7.35,6.94,6.99,7060600.0],["2008-02-05",6.86,6.99,6.62,6.65,6694200.0],["2008-02-06",6.72,6.77,6.25,6.3,8624200.0],["2008-02-07",6.26,6.67,6.2,6.46,6858200.0],["2008-02-08",6.44,6.57,6.38,6.45,5685700.0],["2008-02-11",6.36,6.41,6.22,6.25,7547400.0],["2008-02-12",6.29,6.43,6.24,6.32,6208000.0],["2008-02-13",6.5,6.54,6.25,6.41,6652400.0],["2008-02-14",6.41,6.5,6.11,6.13,6191400.0],["2008-02-15",6.08,6.11,5.66,5.78,12069400.0],["2008-02-19",5.9,5.96,5.68,5.72,5282600.0],["2008-02-20",5.69,6.1,5.66,6.09,9277600.0],["2008-02-21",6.15,6.23,5.76,5.81,7088400.0],["2008-02-22",5.83,5.95,5.76,5.88,8574000.0],["2008-02-25",5.86,6.05,5.85,6.01,4767200.0],["2008-02-26",5.96,6.05,5.82,5.96,7056700.0],["2008-02-27",5.91,6.32,5.9,6.27,13152800.0],["2008-02-28",6.23,6.23,5.96,5.98,5829000.0],["2008-02-29",6.06,6.22,6.0,6.0,10611700.0],["2008-03-03",6.02,6.14,5.78,5.93,8108800.0],["2008-03-04",5.88,5.9,5.69,5.83,9358500.0],["2008-03-05",5.87,6.0,5.83,5.9,5953500.0],["2008-03-06",5.87,5.91,5.56,5.59,11000600.0],["2008-03-07",5.39,5.76,5.38,5.6,7144200.0],["2008-03-10",5.61,5.73,5.4,5.46,10075900.0],["2008-03-11",5.57,5.64,5.37,5.56,12281000.0],["2008-03-12",5.58,5.69,5.47,5.52,7515700.0],["2008-03-13",5.46,5.5,5.31,5.41,10401800.0],["2008-03-14",5.45,5.45,5.15,5.22,8624800.0],["2008-03-17",5.1,5.13,4.86,4.99,14455800.0],["2008-03-18",5.17,5.35,4.93,5.34,15760400.0],["2008-03-19",5.32,5.35,5.01,5.01,13267500.0],["2008-03-20",5.18,5.27,5.0,5.22,15712200.0],["2008-03-24",5.24,5.64,5.24,5.6,13418400.0],["2008-03-25",5.66,6.03,5.63,5.9,20116400.0],["2008-03-26",5.85,5.91,5.6,5.69,7953100.0],["2008-03-27",5.7,5.75,5.52,5.55,10518800.0],["2008-03-28",5.55,5.68,5.51,5.53,6883000.0],["2008-03-31",5.56,5.76,5.46,5.68,7055200.0],["2008-04-01",5.85,6.13,5.8,6.08,12024600.0],["2008-04-02",6.15,6.38,6.07,6.35,13804100.0],["2008-04-03",6.28,6.63,6.25,6.58,13506100.0],["2008-04-04",6.61,6.83,6.34,6.79,15228100.0],["2008-04-07",6.8,6.91,6.73,6.83,11421700.0],["2008-04-08",6.71,6.73,6.48,6.6,11913100.0],["2008-04-09",6.6,6.83,6.6,6.66,11157700.0],["2008-04-10",6.67,6.84,6.57,6.79,5612300.0],["2008-04-11",6.71,6.72,6.46,6.48,5872300.0],["2008-04-14",6.29,6.63,6.28,6.49,7141200.0],["2008-04-15",6.55,6.58,6.36,6.53,7863300.0],["2008-04-16",6.61,6.98,6.61,6.88,11062900.0],["2008-04-17",6.84,6.87,6.44,6.56,11353600.0],["2008-04-18",6.74,6.87,6.59,6.8,6623400.0],["2008-04-21",6.73,7.03,6.7,6.92,5992700.0],["2008-04-22",6.95,6.97,6.6,6.69,5701100.0],["2008-04-23",6.7,6.94,6.66,6.9,6467300.0],["2008-04-24",6.92,7.25,6.73,7.06,7714000.0],["2008-04-25",7.13,7.15,6.8,7.11,5786300.0],["2008-04-28",7.4,7.61,7.28,7.48,16769200.0],["2008-04-29",7.48,7.6,7.28,7.41,7153300.0],["2008-04-30",7.42,7.66,7.38,7.47,9341400.0],["2008-05-01",7.49,7.7,7.39,7.69,6465200.0],["2008-05-02",7.77,7.85,7.51,7.72,9871800.0],["2008-05-05",7.7,7.85,7.56,7.72,6847300.0],["2008-05-06",7.69,7.87,7.58,7.81,8667800.0],["2008-05-07",9.28,9.74,8.95,9.4,58836100.0],["2008-05-08",9.58,9.88,9.54,9.63,21536000.0],["2008-05-09",9.36,9.75,9.36,9.59,7751000.0],["2008-05-12",9.56,9.75,9.41,9.7,5951300.0],["2008-05-13",9.73,9.79,9.33,9.68,9131400.0],["2008-05-14",9.7,10.19,9.7,9.83,20070800.0],["2008-05-15",9.89,10.06,9.76,10.0,13833600.0],["2008-05-16",10.15,10.42,9.91,10.39,16768700.0],["2008-05-19",10.62,10.85,10.11,10.18,19603300.0],["2008-05-20",10.1,10.17,9.8,9.97,9851800.0],["2008-05-21",10.0,10.1,9.5,9.67,10020000.0],["2008-05-22",9.69,9.98,9.56,9.96,6668100.0],["2008-05-23",9.88,9.9,9.6,9.79,6244500.0],["2008-05-27",9.89,10.08,9.72,10.08,6971700.0],["2008-05-28",10.06,10.16,9.74,9.8,9490800.0],["2008-05-29",9.74,10.02,9.74,9.99,8096500.0],["2008-05-30",10.02,10.05,9.83,9.89,5752200.0],["2008-06-02",9.96,10.0,9.68,9.8,8208900.0],["2008-06-03",9.86,9.89,9.46,9.58,6663200.0],["2008-06-04",9.55,9.87,9.5,9.76,7514200.0],["2008-06-05",9.79,10.09,9.66,10.09,12028900.0],["2008-06-06",10.0,10.06,9.57,9.61,7398800.0],["2008-06-09",9.75,9.77,9.41,9.61,6114800.0],["2008-06-10",9.5,9.5,8.94,9.26,13372500.0],["2008-06-11",9.03,9.14,8.61,8.72,14604500.0],["2008-06-12",8.81,9.16,8.66,8.7,9870300.0],["2008-06-13",8.81,9.17,8.72,9.05,8793300.0],["2008-06-16",8.97,9.4,8.88,9.35,6392600.0],["2008-06-17",9.4,9.45,8.89,8.99,10292000.0],["2008-06-18",9.14,9.16,8.74,9.09,8430800.0],["2008-06-19",9.09,9.75,9.09,9.5,13767900.0],["2008-06-20",9.44,9.49,9.2,9.33,7977800.0],["2008-06-23",9.27,9.38,9.02,9.27,8018000.0],["2008-06-24",9.16,9.41,9.02,9.05,7794600.0],["2008-06-25",9.15,9.59,9.08,9.47,9412600.0],["2008-06-26",9.25,9.31,8.75,9.05,20959400.0],["2008-06-27",8.96,9.42,8.86,9.4,43573500.0],["2008-06-30",9.36,9.5,9.12,9.17,10808400.0],["2008-07-01",9.05,9.74,9.02,9.72,14498400.0],["2008-07-02",9.75,9.9,9.53,9.56,13280900.0],["2008-07-03",9.41,9.43,9.03,9.22,5090500.0],["2008-07-07",9.38,9.59,8.88,9.05,13194900.0],["2008-07-08",9.0,9.18,8.66,9.06,17251000.0],["2008-07-09",9.05,9.07,8.47,8.51,12979400.0],["2008-07-10",8.48,8.62,8.28,8.59,9782400.0],["2008-07-11",8.38,8.85,8.36,8.72,9798400.0],["2008-07-14",8.9,8.95,8.41,8.5,9074800.0],["2008-07-15",8.4,8.69,8.13,8.5,11331700.0],["2008-07-16",8.56,8.85,8.45,8.84,12548100.0],["2008-07-17",8.94,9.29,8.91,9.26,17307900.0],["2008-07-18",9.24,9.42,9.07,9.28,9284500.0],["2008-07-21",9.2,9.35,9.09,9.09,5635800.0],["2008-07-22",9.07,9.1,8.78,9.02,7548900.0],["2008-07-23",9.03,9.16,8.97,9.09,10168300.0],["2008-07-24",9.1,9.12,8.81,8.81,7588200.0],["2008-07-25",8.92,8.96,8.62,8.93,10691400.0],["2008-07-28",8.95,9.01,8.8,8.87,7079000.0],["2008-07-29",8.95,9.18,8.91,9.08,8319400.0],["2008-07-30",9.13,9.46,9.07,9.43,8612700.0],["2008-07-31",9.27,9.5,9.2,9.39,11369300.0],["2008-08-01",9.4,9.5,9.16,9.37,5932000.0],["2008-08-04",9.29,9.42,8.98,9.06,9172600.0],["2008-08-05",9.27,9.44,9.04,9.43,18530200.0],["2008-08-06",10.19,10.21,9.66,10.07,41457000.0],["2008-08-07",9.89,10.09,9.8,9.87,18662000.0],["2008-08-08",9.86,10.15,9.86,10.06,15976300.0],["2008-08-11",9.98,10.6,9.91,10.37,14719500.0],["2008-08-12",10.31,10.65,10.17,10.19,12452700.0],["2008-08-13",10.15,10.42,10.13,10.34,9624100.0],["2008-08-14",10.22,10.66,10.2,10.56,8084600.0],["2008-08-15",10.62,10.72,10.16,10.42,11827600.0],["2008-08-18",10.4,10.49,10.22,10.39,7134900.0],["2008-08-19",10.28,10.3,9.83,9.93,11394900.0],["2008-08-20",9.98,10.18,9.86,9.99,9145800.0],["2008-08-21",9.85,10.0,9.74,9.85,6056200.0],["2008-08-22",9.9,10.12,9.88,9.9,5373300.0],["2008-08-25",9.88,9.91,9.56,9.67,7223700.0],["2008-08-26",9.62,9.81,9.41,9.52,7296900.0],["2008-08-27",9.67,9.84,9.52,9.64,8959600.0],["2008-08-28",9.68,9.79,9.57,9.71,4522200.0],["2008-08-29",9.75,9.8,9.35,9.47,7589500.0],["2008-09-02",9.62,9.68,9.04,9.14,8085200.0],["2008-09-03",9.23,9.28,8.65,8.68,13827500.0],["2008-09-04",8.56,8.6,7.9,8.14,22995800.0],["2008-09-05",7.98,8.31,7.88,8.26,11455100.0],["2008-09-08",8.38,8.45,7.47,7.75,21748200.0],["2008-09-09",7.81,7.98,7.47,7.56,15748900.0],["2008-09-10",7.72,7.81,7.47,7.75,12183200.0],["2008-09-11",7.7,7.79,7.43,7.75,10099000.0],["2008-09-12",7.7,7.7,7.4,7.5,9680900.0],["2008-09-15",7.28,7.52,7.05,7.19,9369800.0],["2008-09-16",7.02,7.57,6.72,7.38,17941400.0],["2008-09-17",7.23,7.47,6.73,7.03,16092700.0],["2008-09-18",7.19,7.38,6.5,7.24,17994200.0],["2008-09-19",7.64,7.82,7.32,7.44,13688000.0],["2008-09-22",7.39,7.52,7.04,7.06,7300800.0],["2008-09-23",7.13,7.25,6.85,6.98,8943400.0],["2008-09-24",7.1,7.12,6.52,6.59,11295100.0],["2008-09-25",6.7,7.04,6.54,6.97,15943200.0],["2008-09-26",6.75,7.04,6.68,7.02,9812200.0],["2008-09-29",6.78,6.89,5.99,6.15,13613600.0],["2008-09-30",6.25,6.85,6.11,6.76,10446700.0],["2008-10-01",6.74,6.79,6.5,6.54,5596100.0],["2008-10-02",6.59,6.59,4.93,5.58,32533300.0],["2008-10-03",5.73,6.04,5.43,5.48,15233100.0],["2008-10-06",5.2,5.52,4.8,5.21,14905100.0],["2008-10-07",5.35,5.4,4.62,4.69,11428800.0],["2008-10-08",4.52,4.88,4.25,4.75,18040600.0],["2008-10-09",4.89,5.12,4.59,4.62,14441200.0],["2008-10-10",4.55,4.77,3.85,4.36,19246400.0],["2008-10-13",4.92,5.26,4.54,5.14,9895900.0],["2008-10-14",5.4,5.61,5.2,5.49,14875000.0],["2008-10-15",5.36,5.4,4.52,4.53,9795600.0],["2008-10-16",4.62,4.91,4.3,4.9,8850400.0],["2008-10-17",4.74,5.35,4.7,5.17,7921900.0],["2008-10-20",5.18,5.62,5.16,5.49,7730000.0],["2008-10-21",5.36,5.4,4.94,4.97,11523100.0],["2008-10-22",4.97,5.11,4.65,4.82,7096200.0],["2008-10-23",4.8,4.92,4.3,4.69,10047000.0],["2008-10-24",4.24,4.66,4.08,4.55,7406800.0],["2008-10-27",4.5,4.83,4.38,4.56,5821700.0],["2008-10-28",4.67,4.89,4.37,4.89,8248000.0],["2008-10-29",4.63,5.26,4.63,5.01,12246800.0],["2008-10-30",5.06,5.22,4.57,4.94,21800500.0],["2008-10-31",4.8,5.58,4.8,5.11,11792000.0],["2008-11-03",5.34,5.44,5.09,5.34,5634700.0],["2008-11-04",5.5,5.87,5.34,5.51,10643300.0],["2008-11-05",5.44,5.71,5.22,5.23,11376000.0],["2008-11-06",5.32,5.32,4.76,4.77,9132500.0],["2008-11-07",4.79,5.07,4.68,5.06,5022200.0],["2008-11-10",5.18,5.18,4.59,4.65,3745300.0],["2008-11-11",4.61,4.61,4.29,4.44,5959900.0],["2008-11-12",4.4,4.47,4.1,4.14,5521800.0],["2008-11-13",4.19,4.19,2.97,3.77,26427200.0],["2008-11-14",3.72,4.01,3.48,3.5,15392500.0],["2008-11-17",3.48,3.49,3.16,3.27,11281700.0],["2008-11-18",3.69,3.8,3.11,3.34,16928200.0],["2008-11-19",3.33,3.43,2.89,2.9,12342300.0],["2008-11-20",2.83,3.09,2.5,2.6,10915200.0],["2008-11-21",2.7,2.8,2.35,2.62,8649600.0],["2008-11-24",2.74,2.85,2.54,2.64,8292600.0],["2008-11-25",2.69,2.81,2.51,2.76,11150000.0],["2008-11-26",2.7,2.93,2.63,2.88,12474400.0],["2008-11-28",2.84,3.03,2.82,2.92,2707800.0],["2008-12-01",2.88,2.88,2.6,2.68,13490600.0],["2008-12-02",2.71,2.88,2.62,2.87,8161500.0],["2008-12-03",2.72,3.3,2.7,3.29,11215800.0],["2008-12-04",3.2,3.21,2.81,2.96,8615300.0],["2008-12-05",2.86,3.0,2.67,3.0,9627800.0],["2008-12-08",3.04,3.27,2.96,3.04,8120100.0],["2008-12-09",2.97,3.16,2.81,2.95,12037000.0],["2008-12-10",3.0,3.82,2.95,3.7,11667200.0],["2008-12-11",3.58,3.64,3.35,3.49,8231000.0],["2008-12-12",3.35,3.55,3.3,3.51,9985200.0],["2008-12-15",3.5,3.64,3.39,3.58,8579200.0],["2008-12-16",3.59,3.95,3.51,3.95,6300800.0],["2008-12-17",3.91,4.01,3.71,3.85,10397600.0],["2008-12-18",3.79,3.84,3.35,3.46,8547900.0],["2008-12-19",3.56,3.6,3.37,3.54,7126600.0],["2008-12-22",3.49,3.61,3.36,3.47,2756600.0],["2008-12-23",3.42,3.55,3.27,3.33,2408700.0],["2008-12-24",3.29,3.33,3.18,3.18,819200.0],["2008-12-26",3.18,3.27,3.18,3.25,1453400.0],["2008-12-29",3.2,3.32,3.05,3.31,3887200.0],["2008-12-30",3.3,3.4,3.15,3.28,5220000.0],["2008-12-31",3.26,3.44,3.17,3.4,4779000.0],["2009-01-02",3.43,3.88,3.38,3.83,6270400.0],["2009-01-05",3.76,4.16,3.67,3.91,8512400.0],["2009-01-06",3.9,4.28,3.87,4.24,10013700.0],["2009-01-07",4.15,4.28,4.01,4.04,7524800.0],["2009-01-08",4.0,4.56,3.96,4.52,16169900.0],["2009-01-09",4.46,4.77,4.33,4.59,9014100.0],["2009-01-12",4.52,4.6,4.1,4.19,10278600.0],["2009-01-13",4.19,4.44,4.03,4.14,10226500.0],["2009-01-14",4.06,4.19,3.97,4.02,8394300.0],["2009-01-15",4.01,4.09,3.68,4.08,10407900.0],["2009-01-16",4.2,4.4,4.15,4.4,13545200.0],["2009-01-20",4.44,4.5,4.11,4.2,15519300.0],["2009-01-21",4.21,4.35,3.95,4.11,14070500.0],["2009-01-22",4.09,4.11,3.81,3.99,6079600.0],["2009-01-23",3.85,4.24,3.85,4.17,6727200.0],["2009-01-26",4.12,4.29,4.06,4.15,3951300.0],["2009-01-27",4.18,4.33,4.05,4.26,10306200.0],["2009-01-28",4.37,4.83,4.35,4.7,10252200.0],["2009-01-29",4.57,4.58,4.33,4.35,8000300.0],["2009-01-30",4.45,4.49,4.1,4.17,5341700.0],["2009-02-02",4.14,4.17,3.98,4.08,10969700.0],["2009-02-03",4.26,4.26,3.9,4.05,9687100.0],["2009-02-04",4.04,4.43,3.97,4.27,10179800.0],["2009-02-05",4.39,4.88,4.31,4.74,22233700.0],["2009-02-06",4.73,5.1,4.71,4.97,10190700.0],["2009-02-09",4.99,5.0,4.59,4.66,7359600.0],["2009-02-10",4.6,4.74,4.33,4.41,8799100.0],["2009-02-11",4.41,4.52,4.18,4.37,9001200.0],["2009-02-12",4.3,4.44,4.09,4.3,10665900.0],["2009-02-13",4.34,4.39,4.17,4.35,5892900.0],["2009-02-17",4.16,4.18,3.69,3.73,11665500.0],["2009-02-18",3.75,3.83,3.55,3.57,9671600.0],["2009-02-19",3.58,3.87,3.43,3.49,9613900.0],["2009-02-20",3.33,3.51,3.22,3.39,11169800.0],["2009-02-23",3.37,3.46,3.17,3.2,7310600.0],["2009-02-24",3.25,3.52,3.17,3.48,10324800.0],["2009-02-25",3.48,3.75,3.38,3.65,11753300.0],["2009-02-26",3.74,3.83,3.43,3.5,8069400.0],["2009-02-27",3.44,3.74,3.39,3.66,7637200.0],["2009-03-02",3.64,3.72,3.26,3.34,10063600.0],["2009-03-03",3.34,3.52,3.2,3.31,9482000.0],["2009-03-04",3.46,3.77,3.42,3.67,12412700.0],["2009-03-05",3.62,3.8,3.51,3.67,8573700.0],["2009-03-06",3.68,3.76,3.26,3.46,10192800.0],["2009-03-09",3.38,3.63,3.27,3.37,7327100.0],["2009-03-10",3.53,3.8,3.48,3.62,13424500.0],["2009-03-11",3.66,4.01,3.6,3.96,10632200.0],["2009-03-12",4.0,4.23,3.92,4.15,9084800.0],["2009-03-13",4.15,4.37,4.11,4.25,15003600.0],["2009-03-16",4.32,4.32,4.05,4.11,7900900.0],["2009-03-17",4.11,4.56,4.07,4.49,19283700.0],["2009-03-18",4.44,4.61,4.19,4.6,14692800.0],["2009-03-19",4.58,4.7,4.43,4.5,11199500.0],["2009-03-20",4.6,4.6,4.08,4.2,9746600.0],["2009-03-23",4.4,4.62,4.3,4.61,8225200.0],["2009-03-24",4.5,4.58,4.38,4.47,6200000.0],["2009-03-25",4.5,4.72,4.09,4.34,10955700.0],["2009-03-26",4.23,4.49,4.1,4.41,12486600.0],["2009-03-27",4.31,4.33,4.05,4.05,12701100.0],["2009-03-30",3.87,3.9,3.69,3.88,6601500.0],["2009-03-31",3.92,4.02,3.88,3.9,6630700.0],["2009-04-01",4.11,4.41,4.02,4.37,10507800.0],["2009-04-02",4.46,4.71,4.42,4.56,7856400.0],["2009-04-03",4.65,4.96,4.5,4.91,11614100.0],["2009-04-06",4.75,4.77,4.49,4.66,12701700.0],["2009-04-07",4.6,4.65,4.47,4.53,4634600.0],["2009-04-08",4.59,4.75,4.52,4.57,6918500.0],["2009-04-09",4.75,4.85,4.65,4.79,7945400.0],["2009-04-13",4.72,4.93,4.53,4.87,7121200.0],["2009-04-14",4.85,5.2,4.79,4.97,12172100.0],["2009-04-15",4.89,4.99,4.77,4.93,4389600.0],["2009-04-16",5.05,6.2,5.0,5.08,14599200.0],["2009-04-17",5.09,5.4,4.98,5.33,9213500.0],["2009-04-20",5.21,5.26,4.83,4.9,8075700.0],["2009-04-21",4.83,5.02,4.72,4.93,9222700.0],["2009-04-22",4.87,5.32,4.8,5.09,12214300.0],["2009-04-23",5.15,5.22,4.75,4.84,7794400.0],["2009-04-24",4.91,5.02,4.73,4.95,7096100.0],["2009-04-27",4.77,4.91,4.74,4.81,4903900.0],["2009-04-28",4.75,4.87,4.65,4.74,4246800.0],["2009-04-29",4.78,5.49,4.78,5.3,17621200.0],["2009-04-30",5.39,5.62,5.3,5.42,10553000.0],["2009-05-01",5.38,5.75,5.28,5.74,10707100.0],["2009-05-04",5.81,6.09,5.81,6.05,14938500.0],["2009-05-05",6.07,6.14,5.88,6.1,14156900.0],["2009-05-06",6.1,6.2,5.83,6.09,14753800.0],["2009-05-07",6.47,6.5,5.52,5.71,20503000.0],["2009-05-08",6.2,6.25,5.54,5.61,23394000.0],["2009-05-11",5.79,6.04,5.6,5.93,17292800.0],["2009-05-12",6.02,6.02,5.53,5.71,10254400.0],["2009-05-13",5.66,5.69,5.43,5.48,7717400.0],["2009-05-14",5.36,5.8,5.3,5.76,9387600.0],["2009-05-15",5.8,5.88,5.61,5.69,7135800.0],["2009-05-18",5.78,6.28,5.75,6.23,13878500.0],["2009-05-19",6.15,6.48,6.02,6.35,9998400.0],["2009-05-20",6.44,6.67,6.29,6.33,9130300.0],["2009-05-21",6.19,6.28,5.91,6.13,10692600.0],["2009-05-22",6.19,6.28,6.08,6.22,4403000.0],["2009-05-26",6.35,6.48,6.27,6.46,15918500.0],["2009-05-27",6.5,6.56,6.32,6.37,8008100.0],["2009-05-28",6.48,6.64,6.25,6.6,6683500.0],["2009-05-29",6.69,6.85,6.53,6.82,10034100.0],["2009-06-01",7.0,7.15,6.9,6.99,10244800.0],["2009-06-02",6.9,6.94,6.67,6.7,8725300.0],["2009-06-03",6.41,6.5,6.24,6.43,14206700.0],["2009-06-04",6.43,6.6,6.41,6.59,6764000.0],["2009-06-05",6.65,6.73,6.43,6.46,9445500.0],["2009-06-08",6.36,6.65,6.31,6.58,10144400.0],["2009-06-09",6.82,6.96,6.69,6.91,12688100.0],["2009-06-10",7.04,7.04,6.81,6.97,8910000.0],["2009-06-11",6.88,7.03,6.84,6.94,9003200.0],["2009-06-12",6.85,6.91,6.71,6.86,4895900.0],["2009-06-15",6.75,6.84,6.58,6.77,7250500.0],["2009-06-16",6.79,6.89,6.62,6.62,8925200.0],["2009-06-17",6.57,6.73,6.38,6.63,9375100.0],["2009-06-18",6.68,6.79,6.5,6.74,10413800.0],["2009-06-19",6.78,6.91,6.71,6.79,9628000.0],["2009-06-22",6.65,6.7,6.23,6.25,13474500.0],["2009-06-23",6.25,6.37,5.97,6.24,11576300.0],["2009-06-24",6.38,6.62,6.26,6.51,10688200.0],["2009-06-25",6.53,6.8,6.39,6.77,8612800.0],["2009-06-26",6.8,6.86,6.67,6.8,7041700.0],["2009-06-29",6.76,6.89,6.71,6.85,6150800.0],["2009-06-30",6.81,6.93,6.7,6.86,10644600.0],["2009-07-01",6.95,7.29,6.83,7.11,13098900.0],["2009-07-02",6.98,7.05,6.91,6.92,6715600.0],["2009-07-06",6.76,6.88,6.53,6.72,8640800.0],["2009-07-07",6.72,6.77,6.49,6.49,6614700.0],["2009-07-08",6.44,6.56,6.3,6.44,7608600.0],["2009-07-09",6.53,6.75,6.45,6.64,6366500.0],["2009-07-10",6.55,6.88,6.55,6.85,11336100.0],["2009-07-13",6.84,7.05,6.74,7.05,7997600.0],["2009-07-14",7.0,7.19,7.0,7.14,7909800.0],["2009-07-15",7.31,7.53,7.3,7.4,13572000.0],["2009-07-16",7.3,7.63,7.25,7.57,9230200.0],["2009-07-17",7.51,7.65,7.41,7.6,5309000.0],["2009-07-20",7.65,7.7,7.44,7.63,9888200.0],["2009-07-21",7.6,7.66,7.47,7.61,7390900.0],["2009-07-22",7.57,7.81,7.57,7.75,9376200.0],["2009-07-23",7.72,7.84,7.63,7.7,8278200.0],["2009-07-24",7.59,7.64,7.37,7.63,7485000.0],["2009-07-27",7.55,7.62,7.4,7.55,6002500.0],["2009-07-28",7.43,7.57,7.3,7.4,11080300.0],["2009-07-29",7.37,7.4,7.18,7.26,10612300.0],["2009-07-30",7.39,7.48,7.02,7.09,13368800.0],["2009-07-31",7.12,7.37,7.1,7.3,8963300.0],["2009-08-03",7.4,7.62,7.32,7.58,8188700.0],["2009-08-04",7.44,7.63,7.4,7.44,9641800.0],["2009-08-05",7.47,7.59,7.29,7.51,13594200.0],["2009-08-06",7.85,7.88,7.3,7.41,14974600.0],["2009-08-07",7.51,7.63,7.37,7.49,9607800.0],["2009-08-10",7.71,7.73,7.53,7.6,11822300.0],["2009-08-11",7.63,7.67,7.4,7.49,11302200.0],["2009-08-12",7.6,7.85,7.5,7.75,10515300.0],["2009-08-13",7.86,8.02,7.78,8.01,16016300.0],["2009-08-14",8.0,8.0,7.71,7.84,12804600.0],["2009-08-17",7.5,7.69,7.39,7.58,8588900.0],["2009-08-18",7.64,7.99,7.63,7.95,10682800.0],["2009-08-19",7.75,7.96,7.69,7.79,9494700.0],["2009-08-20",7.85,7.87,7.63,7.73,10934100.0],["2009-08-21",7.82,8.01,7.64,7.88,9451000.0],["2009-08-24",7.96,8.11,7.85,7.88,7638000.0],["2009-08-25",7.87,7.97,7.81,7.95,6249300.0],["2009-08-26",7.91,8.14,7.9,8.1,11081900.0],["2009-08-27",8.05,8.17,7.86,8.14,7127000.0],["2009-08-28",8.14,8.38,8.14,8.22,9774800.0],["2009-08-31",8.22,8.24,7.97,8.07,22500100.0],["2009-09-01",8.18,8.38,7.87,7.94,12101900.0],["2009-09-02",7.86,8.03,7.86,7.95,8152100.0],["2009-09-03",8.01,8.09,7.9,8.07,5955400.0],["2009-09-04",8.11,8.37,8.09,8.32,6843000.0],["2009-09-08",8.4,8.55,8.26,8.46,11793200.0],["2009-09-09",8.49,8.65,8.31,8.59,15765800.0],["2009-09-10",8.7,9.12,8.61,9.07,15447000.0],["2009-09-11",9.05,9.1,8.42,8.52,13291100.0],["2009-09-14",8.44,8.61,8.39,8.59,5734600.0],["2009-09-15",8.61,8.68,8.51,8.51,6042700.0],["2009-09-16",8.71,8.71,8.51,8.6,8788600.0],["2009-09-17",8.6,8.71,8.38,8.4,7154700.0],["2009-09-18",8.45,8.54,8.27,8.27,8743500.0],["2009-09-21",8.21,8.4,8.16,8.36,4837500.0],["2009-09-22",8.44,8.6,8.36,8.43,7512100.0],["2009-09-23",8.42,8.61,8.32,8.36,7789600.0],["2009-09-24",8.44,8.47,8.03,8.24,8547600.0],["2009-09-25",8.12,8.2,7.93,8.11,8465700.0],["2009-09-28",8.13,8.32,8.12,8.18,6750100.0],["2009-09-29",8.2,8.28,8.0,8.07,8312300.0],["2009-09-30",8.18,8.3,7.96,8.25,10398900.0],["2009-10-01",8.44,8.45,7.74,7.76,14223300.0],["2009-10-02",7.55,7.67,7.41,7.49,18897000.0],["2009-10-05",7.63,7.83,7.51,7.75,11638800.0],["2009-10-06",7.85,7.96,7.75,7.84,10866900.0],["2009-10-07",7.81,7.93,7.73,7.86,6703600.0],["2009-10-08",7.93,7.95,7.5,7.64,16671700.0],["2009-10-09",7.64,7.99,7.63,7.94,16454400.0],["2009-10-12",8.0,8.28,7.97,8.11,9502400.0],["2009-10-13",8.2,8.23,7.84,7.87,15863300.0],["2009-10-14",8.14,8.39,8.06,8.37,19471800.0],["2009-10-15",8.23,8.27,7.89,7.9,15486700.0],["2009-10-16",7.75,7.83,7.53,7.54,16203700.0],["2009-10-19",7.62,7.76,7.55,7.68,10539800.0],["2009-10-20",7.84,7.89,7.69,7.72,10365300.0],["2009-10-21",7.63,7.92,7.5,7.51,10343300.0],["2009-10-22",7.55,7.62,7.31,7.54,8544600.0],["2009-10-23",7.56,7.61,7.25,7.31,7983100.0],["2009-10-26",7.31,7.54,7.17,7.27,7714500.0],["2009-10-27",7.27,7.34,6.9,7.0,10843400.0],["2009-10-28",7.0,7.0,6.54,6.6,17479000.0],["2009-10-29",6.66,6.91,6.66,6.86,12825900.0],["2009-10-30",6.93,6.93,6.6,6.69,12881900.0],["2009-11-02",6.69,6.78,6.5,6.67,12037500.0],["2009-11-03",6.43,6.56,6.32,6.53,21986200.0],["2009-11-04",6.65,6.95,6.6,6.83,16746400.0],["2009-11-05",7.4,7.5,7.2,7.29,25794200.0],["2009-11-06",7.24,7.45,7.13,7.32,7440800.0],["2009-11-09",7.37,7.63,7.37,7.55,8088600.0],["2009-11-10",7.47,7.59,7.33,7.51,8228900.0],["2009-11-11",7.63,7.75,7.55,7.65,7571800.0],["2009-11-12",7.61,7.81,7.58,7.67,8992800.0],["2009-11-13",7.63,7.89,7.6,7.84,8775800.0],["2009-11-16",7.88,8.16,7.86,8.15,11342100.0],["2009-11-17",8.05,8.32,7.98,8.3,10000500.0],["2009-11-18",8.25,8.31,8.09,8.25,9447400.0],["2009-11-19",8.06,8.12,7.56,7.86,12278700.0],["2009-11-20",7.75,7.84,7.64,7.73,6991400.0],["2009-11-23",7.81,7.96,7.76,7.84,5799800.0],["2009-11-24",7.88,7.99,7.68,7.87,8511800.0],["2009-11-25",7.78,7.87,7.68,7.69,6875900.0],["2009-11-27",7.56,7.67,7.49,7.58,4736500.0],["2009-11-30",7.65,7.76,7.53,7.76,8967900.0],["2009-12-01",7.83,8.35,7.83,8.31,17004500.0],["2009-12-02",8.33,8.64,8.11,8.18,14595200.0],["2009-12-03",8.25,8.4,8.14,8.19,7502100.0],["2009-12-04",8.42,8.43,8.1,8.38,7427800.0],["2009-12-07",8.32,8.49,8.17,8.22,6497500.0],["2009-12-08",8.18,8.48,8.08,8.24,9411400.0],["2009-12-09",8.17,8.27,8.06,8.26,4906900.0],["2009-12-10",8.3,8.37,8.13,8.24,5550400.0],["2009-12-11",8.2,8.35,8.02,8.11,7018500.0],["2009-12-14",8.19,8.6,8.08,8.51,8353500.0],["2009-12-15",8.53,8.6,8.34,8.38,7268000.0],["2009-12-16",8.47,8.7,8.42,8.45,7888200.0],["2009-12-17",8.4,8.43,8.1,8.14,7659700.0],["2009-12-18",8.28,8.4,8.11,8.28,5752400.0],["2009-12-21",8.4,8.6,8.37,8.58,6992700.0],["2009-12-22",8.63,8.94,8.6,8.75,11310600.0],["2009-12-23",8.8,8.85,8.71,8.76,7324000.0],["2009-12-24",8.86,8.88,8.78,8.87,1607200.0],["2009-12-28",8.9,9.01,8.76,8.8,6561900.0],["2009-12-29",8.81,8.9,8.66,8.75,2340500.0],["2009-12-30",8.67,8.89,8.67,8.82,2738500.0],["2009-12-31",8.8,8.9,8.77,8.82,3982000.0],["2010-01-04",8.86,9.03,8.84,8.87,6018800.0],["2010-01-05",8.91,8.96,8.72,8.79,5729100.0],["2010-01-06",8.8,9.0,8.69,8.9,6213800.0],["2010-01-07",8.95,9.04,8.82,8.89,5903400.0],["2010-01-08",8.97,9.11,8.76,8.89,8507100.0],["2010-01-11",9.0,9.0,8.81,8.97,9063300.0],["2010-01-12",8.94,8.94,8.42,8.49,8592700.0],["2010-01-13",8.57,8.6,8.25,8.59,7049600.0],["2010-01-14",8.56,8.59,8.3,8.51,7355800.0],["2010-01-15",8.53,8.53,7.97,7.99,11143300.0],["2010-01-19",8.03,8.21,7.96,8.17,9250900.0],["2010-01-20",8.05,8.15,7.96,8.12,10169600.0],["2010-01-21",8.23,8.41,7.95,8.09,11894800.0],["2010-01-22",8.06,8.06,7.62,7.67,13017500.0],["2010-01-25",7.76,8.02,7.74,7.92,10853300.0],["2010-01-26",7.85,7.96,7.74,7.88,7781900.0],["2010-01-27",7.88,8.01,7.75,7.94,8462600.0],["2010-01-28",7.99,7.99,7.29,7.44,20256200.0],["2010-01-29",7.59,7.66,7.06,7.21,15453700.0],["2010-02-01",7.23,7.57,7.21,7.56,12397900.0],["2010-02-02",7.66,7.89,7.51,7.81,11172800.0],["2010-02-03",7.85,7.89,7.61,7.86,19362400.0],["2010-02-04",7.65,7.7,7.22,7.39,24467700.0],["2010-02-05",7.42,7.51,7.2,7.49,12520000.0],["2010-02-08",7.47,7.77,7.35,7.62,10763700.0],["2010-02-09",7.74,7.84,7.65,7.69,12274900.0],["2010-02-10",7.75,7.84,7.65,7.77,7997100.0],["2010-02-11",7.71,8.03,7.63,7.92,9632200.0],["2010-02-12",7.79,8.15,7.65,8.02,11237300.0],["2010-02-16",8.15,8.18,8.04,8.16,5525200.0],["2010-02-17",8.19,8.3,7.99,8.08,6266900.0],["2010-02-18",8.05,8.2,7.93,8.16,5595300.0],["2010-02-19",8.11,8.31,8.02,8.21,7338600.0],["2010-02-22",8.22,8.35,8.16,8.21,7050500.0],["2010-02-23",8.17,8.19,7.74,7.87,10826500.0],["2010-02-24",7.9,8.17,7.88,8.04,11192900.0],["2010-02-25",7.86,8.03,7.79,7.99,8438600.0],["2010-02-26",7.94,8.0,7.8,7.96,8180200.0],["2010-03-01",8.0,8.24,8.0,8.2,10273200.0],["2010-03-02",8.27,8.46,8.2,8.3,13224700.0],["2010-03-03",8.29,8.44,8.15,8.2,6301900.0],["2010-03-04",8.2,8.27,8.05,8.1,12082500.0],["2010-03-05",8.15,8.36,8.15,8.22,11972400.0],["2010-03-08",8.22,8.28,8.07,8.16,7426600.0],["2010-03-09",8.07,8.27,8.06,8.23,9954700.0],["2010-03-10",8.2,8.46,8.19,8.27,8447900.0],["2010-03-11",8.2,8.24,7.81,8.05,24330700.0],["2010-03-12",8.11,8.11,7.93,8.0,12970200.0],["2010-03-15",7.95,7.95,7.7,7.86,12046700.0],["2010-03-16",7.86,8.15,7.75,8.07,17158200.0],["2010-03-17",8.12,8.15,8.01,8.06,14609400.0],["2010-03-18",8.03,8.09,7.87,7.96,5146700.0],["2010-03-19",7.96,7.98,7.73,7.85,9290800.0],["2010-03-22",7.78,8.16,7.72,8.05,9834300.0],["2010-03-23",8.14,8.27,8.1,8.24,7004100.0],["2010-03-24",8.13,8.17,7.85,7.98,14087400.0],["2010-03-25",8.08,8.18,8.0,8.0,11118200.0],["2010-03-26",8.02,8.1,7.84,7.93,11048500.0],["2010-03-29",7.99,8.07,7.88,7.92,6261700.0],["2010-03-30",7.91,8.06,7.9,7.95,9346800.0],["2010-03-31",7.99,8.12,7.87,8.0,9249900.0],["2010-04-01",8.11,8.31,7.95,8.06,9301200.0],["2010-04-05",8.11,8.36,8.08,8.34,10985200.0],["2010-04-06",8.33,8.4,8.23,8.3,9236200.0],["2010-04-07",8.3,8.49,8.28,8.47,10742000.0],["2010-04-08",8.35,8.47,8.18,8.26,17848500.0],["2010-04-09",8.32,8.47,8.2,8.44,7977300.0],["2010-04-12",8.33,8.43,8.25,8.38,10216000.0],["2010-04-13",8.42,8.54,8.34,8.48,10030000.0],["2010-04-14",8.71,8.9,8.68,8.86,17465500.0],["2010-04-15",8.81,8.92,8.75,8.88,6612500.0],["2010-04-16",8.85,8.85,8.51,8.69,8384300.0],["2010-04-19",8.54,8.66,8.34,8.51,8720700.0],["2010-04-20",8.58,8.73,8.55,8.63,6984100.0],["2010-04-21",8.73,8.75,8.31,8.48,9583900.0],["2010-04-22",8.3,8.55,8.12,8.52,9825700.0],["2010-04-23",8.46,8.63,8.18,8.56,14262100.0],["2010-04-26",8.63,8.66,8.42,8.44,11455300.0],["2010-04-27",8.4,8.45,8.17,8.25,10511400.0],["2010-04-28",8.34,8.38,8.09,8.28,7552300.0],["2010-04-29",8.34,8.39,8.25,8.36,8419900.0],["2010-04-30",8.37,8.37,7.88,7.96,14745100.0],["2010-05-03",8.0,8.27,7.88,8.15,18394700.0],["2010-05-04",8.03,8.06,7.75,7.95,13896200.0],["2010-05-05",7.8,8.0,7.62,7.75,13546600.0],["2010-05-06",7.94,7.99,6.8,7.4,29460900.0],["2010-05-07",7.38,7.7,7.06,7.61,24893400.0],["2010-05-10",7.9,8.08,7.66,7.82,17338600.0],["2010-05-11",7.71,8.0,7.7,7.85,11937000.0],["2010-05-12",7.88,8.08,7.83,8.08,12456100.0],["2010-05-13",8.02,8.13,7.88,7.94,9283400.0],["2010-05-14",7.85,7.85,7.62,7.76,12633700.0],["2010-05-17",7.78,7.89,7.56,7.78,8760900.0],["2010-05-18",7.89,7.96,7.46,7.52,13900500.0],["2010-05-19",7.47,7.66,7.3,7.5,9960100.0],["2010-05-20",7.29,7.45,7.1,7.27,9465900.0],["2010-05-21",7.1,7.49,7.06,7.35,8522800.0],["2010-05-24",7.3,7.52,7.28,7.34,9762100.0],["2010-05-25",7.07,7.2,6.9,7.15,16372600.0],["2010-05-26",7.25,7.4,7.09,7.17,9590200.0],["2010-05-27",7.32,7.53,7.26,7.49,7846100.0],["2010-05-28",7.51,7.53,7.19,7.31,8419200.0],["2010-06-01",7.28,7.43,7.14,7.15,7805200.0],["2010-06-02",7.22,7.28,7.05,7.27,6511100.0],["2010-06-03",7.34,7.45,7.19,7.35,7503200.0],["2010-06-04",7.11,7.3,7.03,7.06,6910000.0],["2010-06-07",7.05,7.1,6.59,6.7,14816000.0],["2010-06-08",6.72,6.74,6.43,6.51,15520300.0],["2010-06-09",6.54,6.7,6.42,6.45,11275200.0],["2010-06-10",6.67,6.67,6.52,6.6,9250400.0],["2010-06-11",6.53,6.85,6.5,6.78,8662400.0],["2010-06-14",6.92,6.97,6.75,6.78,8823800.0],["2010-06-15",6.86,7.12,6.8,7.11,12691300.0],["2010-06-16",7.16,7.36,7.07,7.23,9646500.0],["2010-06-17",7.29,7.33,7.16,7.23,5432500.0],["2010-06-18",7.21,7.3,7.17,7.18,3876900.0],["2010-06-21",7.29,7.35,7.1,7.14,4733000.0],["2010-06-22",7.15,7.28,6.95,6.99,6239900.0],["2010-06-23",6.85,6.95,6.67,6.8,13568100.0],["2010-06-24",6.79,6.83,6.53,6.68,12360400.0],["2010-06-25",6.72,6.79,6.59,6.68,7413000.0],["2010-06-28",6.66,6.84,6.63,6.67,5189300.0],["2010-06-29",6.53,6.66,6.48,6.56,14753500.0],["2010-06-30",6.58,6.72,6.36,6.38,11623800.0],["2010-07-01",6.4,6.54,6.17,6.4,10462600.0],["2010-07-02",6.43,6.44,6.18,6.31,4996800.0],["2010-07-06",6.49,6.5,6.24,6.31,5707300.0],["2010-07-07",6.31,6.67,6.31,6.64,4924300.0],["2010-07-08",6.74,6.77,6.56,6.69,5716800.0],["2010-07-09",6.69,6.77,6.61,6.75,3821800.0],["2010-07-12",6.75,6.9,6.64,6.76,6160300.0],["2010-07-13",6.8,6.96,6.8,6.93,5766600.0],["2010-07-14",7.0,7.09,6.86,6.94,6510700.0],["2010-07-15",6.9,7.06,6.69,7.04,11420800.0],["2010-07-16",7.01,7.3,6.9,7.05,13730700.0],["2010-07-19",7.09,7.24,7.03,7.22,5264100.0],["2010-07-20",6.99,7.29,6.87,7.27,10121700.0],["2010-07-21",7.34,7.36,7.04,7.08,8501600.0],["2010-07-22",7.13,7.37,7.12,7.32,5679800.0],["2010-07-23",7.28,7.38,7.21,7.29,5448600.0],["2010-07-26",7.27,7.42,7.07,7.42,6744700.0],["2010-07-27",7.43,7.45,7.09,7.16,8685400.0],["2010-07-28",7.12,7.23,7.0,7.05,7034800.0],["2010-07-29",7.12,7.14,6.73,6.84,10381300.0],["2010-07-30",6.8,6.87,6.65,6.75,9340200.0],["2010-08-02",6.75,6.95,6.69,6.89,10283600.0],["2010-08-03",6.84,6.87,6.7,6.79,7224200.0],["2010-08-04",6.84,6.99,6.72,6.96,12116300.0],["2010-08-05",6.7,6.89,6.63,6.69,17975800.0],["2010-08-06",6.65,6.85,6.64,6.83,10027400.0],["2010-08-09",6.83,6.9,6.7,6.85,8774400.0],["2010-08-10",6.78,6.8,6.65,6.71,6951600.0],["2010-08-11",6.6,6.65,6.38,6.43,9043600.0],["2010-08-12",6.32,6.52,6.22,6.37,7091500.0],["2010-08-13",6.37,6.48,6.36,6.36,4692400.0],["2010-08-16",6.38,6.53,6.3,6.41,4214700.0],["2010-08-17",6.5,6.61,6.41,6.53,5633300.0],["2010-08-18",6.53,6.62,6.49,6.53,3501000.0],["2010-08-19",6.52,6.6,6.32,6.44,4109600.0],["2010-08-20",6.41,6.49,6.37,6.43,2629900.0],["2010-08-23",6.42,6.5,6.39,6.42,5925500.0],["2010-08-24",6.24,6.33,6.2,6.26,6562800.0],["2010-08-25",6.2,6.27,6.14,6.24,7802400.0],["2010-08-26",6.27,6.35,6.21,6.22,5058100.0],["2010-08-27",6.28,6.52,6.08,6.41,7661000.0],["2010-08-30",6.42,6.48,6.3,6.31,4214300.0],["2010-08-31",6.25,6.35,6.12,6.18,6349100.0],["2010-09-01",6.28,6.46,6.26,6.42,6016500.0],["2010-09-02",6.45,6.62,6.39,6.54,5114300.0],["2010-09-03",6.66,6.67,6.46,6.52,8144900.0],["2010-09-07",6.42,6.44,6.3,6.33,6311400.0],["2010-09-08",6.29,6.43,6.19,6.39,7910100.0],["2010-09-09",6.43,6.48,6.19,6.2,11515800.0],["2010-09-10",6.14,6.26,6.07,6.16,7670200.0],["2010-09-13",6.2,6.38,6.2,6.36,3746600.0],["2010-09-14",6.37,6.72,6.27,6.62,8158100.0],["2010-09-15",6.59,6.71,6.52,6.67,8953300.0],["2010-09-16",6.65,6.77,6.63,6.74,5261800.0],["2010-09-17",6.77,6.88,6.56,6.56,10463200.0],["2010-09-20",6.58,6.77,6.56,6.71,5299000.0],["2010-09-21",6.74,6.89,6.7,6.86,6650400.0],["2010-09-22",6.83,6.85,6.61,6.66,6443000.0],["2010-09-23",6.62,6.78,6.57,6.61,3593000.0],["2010-09-24",6.74,6.84,6.65,6.79,6169000.0],["2010-09-27",6.81,7.03,6.72,7.01,7764500.0],["2010-09-28",6.99,7.23,6.84,7.22,9335700.0],["2010-09-29",7.2,7.32,7.14,7.24,5326300.0],["2010-09-30",7.3,7.34,7.14,7.21,8407100.0],["2010-10-01",7.22,7.32,7.08,7.23,7077400.0],["2010-10-04",7.19,7.24,6.99,7.11,3470100.0],["2010-10-05",7.15,7.3,7.11,7.24,9217900.0],["2010-10-06",7.05,7.1,6.89,6.97,7532500.0],["2010-10-07",6.97,7.03,6.87,6.99,5065000.0],["2010-10-08",6.97,7.1,6.87,7.04,8719600.0],["2010-10-11",7.03,7.07,6.96,6.96,8875900.0],["2010-10-12",6.95,7.11,6.93,7.06,6575700.0],["2010-10-13",7.08,7.1,6.94,7.03,9651000.0],["2010-10-14",7.0,7.15,6.97,6.99,9849300.0],["2010-10-15",7.08,7.23,7.07,7.22,5838300.0],["2010-10-18",7.2,7.21,7.07,7.1,4480000.0],["2010-10-19",7.06,7.19,6.96,7.04,4381200.0],["2010-10-20",7.04,7.19,7.0,7.16,3082000.0],["2010-10-21",7.13,7.18,7.01,7.06,3646600.0],["2010-10-22",7.06,7.32,7.06,7.3,4308700.0],["2010-10-25",7.32,7.49,7.32,7.38,4994400.0],["2010-10-26",7.31,7.5,7.21,7.36,8133400.0],["2010-10-27",7.32,7.72,7.3,7.61,12504600.0],["2010-10-28",7.65,7.66,7.43,7.57,4379300.0],["2010-10-29",7.57,7.71,7.47,7.67,5063800.0],["2010-11-01",7.73,7.88,7.71,7.79,8507800.0],["2010-11-02",7.86,7.95,7.8,7.82,7003200.0],["2010-11-03",7.86,7.87,7.52,7.86,10809000.0],["2010-11-04",7.73,8.1,7.69,8.01,14880800.0],["2010-11-05",7.98,8.27,7.98,8.21,8435600.0],["2010-11-08",8.15,8.33,8.14,8.26,4551400.0],["2010-11-09",8.25,8.33,8.13,8.16,4094700.0],["2010-11-10",8.11,8.16,7.88,8.15,4909200.0],["2010-11-11",7.99,8.18,7.89,8.1,3477500.0],["2010-11-12",8.02,8.26,7.91,8.04,4579600.0],["2010-11-15",8.06,8.13,7.94,7.95,3698400.0],["2010-11-16",7.92,8.01,7.77,7.86,5098400.0],["2010-11-17",7.85,7.95,7.74,7.79,3592900.0],["2010-11-18",7.9,8.08,7.89,7.95,6152500.0],["2010-11-19",7.95,8.03,7.93,8.02,5341700.0],["2010-11-22",8.07,8.1,7.96,8.09,3215900.0],["2010-11-23",8.0,8.04,7.88,7.95,3367500.0],["2010-11-24",8.01,8.21,7.98,8.21,4771600.0],["2010-11-26",8.14,8.27,8.11,8.18,1790300.0],["2010-11-29",8.16,8.22,8.05,8.12,4744300.0],["2010-11-30",8.05,8.19,7.99,8.16,7806700.0],["2010-12-01",8.25,8.78,8.24,8.69,16211500.0],["2010-12-02",8.67,9.1,8.64,9.09,14300400.0],["2010-12-03",9.0,9.25,8.99,9.21,8681000.0],["2010-12-06",9.17,9.24,9.06,9.13,5396800.0],["2010-12-07",9.18,9.26,9.06,9.09,5221100.0],["2010-12-08",9.21,9.43,9.08,9.41,9784000.0],["2010-12-09",9.44,9.44,9.27,9.34,4765500.0],["2010-12-10",9.34,9.36,9.11,9.24,5146000.0],["2010-12-13",9.24,9.29,9.07,9.17,5712200.0],["2010-12-14",9.17,9.18,8.98,9.01,5057900.0],["2010-12-15",8.93,9.02,8.9,8.96,5189900.0],["2010-12-16",8.94,9.03,8.89,9.01,2745100.0],["2010-12-17",9.03,9.21,9.0,9.14,4348800.0],["2010-12-20",9.18,9.21,9.07,9.17,2947900.0],["2010-12-21",9.2,9.27,9.14,9.25,5126400.0],["2010-12-22",9.14,9.3,9.14,9.28,4912300.0],["2010-12-23",9.32,9.41,9.2,9.39,5864200.0],["2010-12-27",9.38,9.5,9.29,9.47,3346100.0],["2010-12-28",9.5,9.65,9.45,9.63,4940900.0],["2010-12-29",9.71,9.95,9.66,9.92,9640700.0],["2010-12-30",9.9,9.97,9.82,9.85,3998800.0],["2010-12-31",9.87,9.94,9.8,9.88,2454600.0],["2011-01-03",10.05,10.13,9.82,9.87,8189400.0],["2011-01-04",9.95,10.3,9.91,10.23,14494400.0],["2011-01-05",10.19,10.3,10.06,10.29,7561000.0],["2011-01-06",10.32,10.44,10.26,10.42,6472400.0],["2011-01-07",10.53,10.78,10.45,10.78,12845600.0],["2011-01-10",10.85,11.0,10.66,11.0,12952800.0],["2011-01-11",11.0,11.15,10.91,11.12,11576600.0],["2011-01-12",11.1,11.44,10.98,11.37,13057200.0],["2011-01-13",11.5,11.61,11.31,11.43,17473300.0],["2011-01-14",11.37,11.95,11.3,11.64,20635300.0],["2011-01-18",11.67,11.75,11.53,11.6,9835200.0],["2011-01-19",11.49,11.57,11.19,11.22,13417100.0],["2011-01-20",11.06,11.12,10.76,11.07,8924100.0],["2011-01-21",11.21,11.25,10.8,10.85,7544500.0],["2011-01-24",10.85,11.35,10.84,11.27,9111100.0],["2011-01-25",11.27,11.28,11.11,11.23,5925200.0],["2011-01-26",11.39,11.45,11.21,11.3,7034200.0],["2011-01-27",11.42,11.5,11.24,11.36,7589600.0],["2011-01-28",11.38,11.41,10.87,10.93,10915000.0],["2011-01-31",10.94,11.16,10.85,11.05,10808400.0],["2011-02-01",11.1,11.57,11.06,11.36,15378200.0],["2011-02-02",11.49,11.78,11.29,11.5,12850100.0],["2011-02-03",11.27,11.54,11.01,11.17,14303500.0],["2011-02-04",11.16,11.69,11.16,11.54,13138700.0],["2011-02-07",11.55,11.83,11.47,11.56,8538000.0],["2011-02-08",11.62,11.65,11.46,11.55,6566000.0],["2011-02-09",11.44,11.59,11.21,11.3,7903100.0],["2011-02-10",11.11,11.39,11.04,11.19,7394700.0],["2011-02-11",11.21,11.43,11.15,11.32,7470400.0],["2011-02-14",11.3,11.65,11.28,11.65,5839200.0],["2011-02-15",11.65,11.72,11.43,11.52,5240600.0],["2011-02-16",11.6,11.7,11.44,11.63,5995100.0],["2011-02-17",11.64,11.87,11.6,11.74,7438600.0],["2011-02-18",11.75,11.76,11.51,11.61,3363700.0],["2011-02-22",11.27,11.39,10.88,10.9,9372000.0],["2011-02-23",10.88,10.88,10.33,10.84,11101600.0],["2011-02-24",10.79,11.14,10.7,11.1,7068500.0],["2011-02-25",11.16,11.45,11.12,11.38,4697200.0],["2011-02-28",11.41,11.44,11.05,11.15,3887500.0],["2011-03-01",11.22,11.28,10.85,10.96,6567500.0],["2011-03-02",11.19,11.59,11.0,11.09,10406500.0],["2011-03-03",11.2,11.29,10.98,11.08,7003300.0],["2011-03-04",11.38,11.49,11.01,11.15,9676800.0],["2011-03-07",11.17,11.18,10.52,10.71,7958900.0],["2011-03-08",10.75,10.85,10.58,10.74,4616100.0],["2011-03-09",10.64,10.65,10.26,10.31,6960500.0],["2011-03-10",10.09,10.32,9.96,10.19,6818400.0],["2011-03-11",10.07,10.39,10.04,10.28,4578200.0],["2011-03-14",10.16,10.18,9.86,10.11,7998400.0],["2011-03-15",9.55,9.87,9.4,9.79,12506800.0],["2011-03-16",9.79,9.93,9.41,9.58,10099900.0],["2011-03-17",9.68,10.03,9.65,9.73,14676000.0],["2011-03-18",9.81,9.84,9.47,9.66,9909100.0],["2011-03-21",9.77,9.93,9.73,9.89,6976200.0],["2011-03-22",9.84,9.84,9.68,9.76,8098500.0],["2011-03-23",9.71,9.87,9.63,9.86,4609300.0],["2011-03-24",9.95,10.12,9.82,9.95,4857900.0],["2011-03-25",10.08,10.17,9.97,10.09,4706500.0],["2011-03-28",10.11,10.22,9.97,9.98,4463900.0],["2011-03-29",9.98,10.03,9.81,9.93,2781900.0],["2011-03-30",9.96,10.02,9.76,9.87,4182400.0],["2011-03-31",9.83,9.92,9.69,9.86,2697800.0],["2011-04-01",9.95,10.0,9.72,9.76,4600300.0],["2011-04-04",9.75,9.77,9.57,9.67,4814400.0],["2011-04-05",10.13,10.23,9.92,9.93,15524000.0],["2011-04-06",10.08,10.09,9.77,9.81,6457300.0],["2011-04-07",9.77,9.94,9.63,9.77,5070200.0],["2011-04-08",9.79,9.87,9.66,9.71,3838100.0],["2011-04-11",9.71,9.75,9.59,9.66,4634200.0],["2011-04-12",9.56,9.59,9.4,9.5,8659900.0],["2011-04-13",9.59,9.71,9.5,9.63,3976000.0],["2011-04-14",9.55,9.62,9.34,9.48,7266700.0],["2011-04-15",9.5,9.6,9.36,9.58,2769800.0],["2011-04-18",9.42,9.45,9.23,9.24,5296000.0],["2011-04-19",9.29,9.48,9.21,9.48,4496600.0],["2011-04-20",9.73,9.94,9.63,9.89,8496600.0],["2011-04-21",10.0,10.01,9.83,9.95,3023500.0],["2011-04-25",9.96,10.18,9.92,10.1,4550500.0],["2011-04-26",10.16,10.39,10.08,10.39,7900000.0],["2011-04-27",10.4,10.44,10.24,10.25,4857900.0],["2011-04-28",10.25,10.36,10.23,10.28,2100000.0],["2011-04-29",10.28,10.55,10.24,10.5,5938900.0],["2011-05-02",10.55,10.6,10.39,10.58,6338400.0],["2011-05-03",10.48,10.65,10.25,10.35,7400000.0],["2011-05-04",10.3,10.51,10.16,10.28,7586500.0],["2011-05-05",11.0,11.58,10.87,11.02,26000000.0],["2011-05-06",11.16,11.49,11.05,11.24,8759500.0],["2011-05-09",11.4,11.51,11.21,11.38,7196200.0],["2011-05-10",11.4,11.8,11.35,11.71,7563600.0],["2011-05-11",11.67,11.8,11.5,11.66,6100000.0],["2011-05-12",11.55,11.85,11.51,11.79,4600000.0],["2011-05-13",11.7,11.82,11.54,11.64,5962700.0],["2011-05-16",11.55,11.8,11.4,11.41,5523900.0],["2011-05-17",11.35,11.45,11.17,11.32,5118700.0],["2011-05-18",11.36,11.75,11.36,11.64,4551600.0],["2011-05-19",11.71,11.73,11.42,11.5,3732400.0],["2011-05-20",11.44,11.55,11.24,11.29,6256900.0],["2011-05-23",10.96,11.1,10.87,11.03,7200000.0],["2011-05-24",11.07,11.09,10.81,10.83,7924400.0],["2011-05-25",10.77,10.87,10.66,10.78,6019700.0],["2011-05-26",10.82,11.0,10.74,10.97,4643200.0],["2011-05-27",10.97,11.12,10.97,11.11,3626800.0],["2011-05-31",11.2,11.25,11.09,11.22,4154100.0],["2011-06-01",11.17,11.25,10.77,10.79,5540000.0],["2011-06-02",10.79,11.03,10.75,10.89,4919000.0],["2011-06-03",10.75,10.84,10.5,10.51,7181900.0],["2011-06-06",10.46,10.65,10.46,10.5,4206800.0],["2011-06-07",10.56,10.7,10.47,10.57,3545600.0],["2011-06-08",10.52,10.57,10.33,10.42,5775600.0],["2011-06-09",10.45,10.84,10.36,10.54,6829700.0],["2011-06-10",10.49,10.51,10.07,10.21,7595000.0],["2011-06-13",10.21,10.23,9.86,9.94,4863600.0],["2011-06-14",10.06,10.28,10.01,10.16,4310300.0],["2011-06-15",10.06,10.3,10.0,10.04,8319100.0],["2011-06-16",10.02,10.08,9.73,9.85,4914300.0],["2011-06-17",9.93,9.99,9.64,9.74,3121400.0],["2011-06-20",9.69,9.73,9.52,9.63,4082500.0],["2011-06-21",9.72,10.01,9.65,9.8,8731400.0],["2011-06-22",9.77,10.15,9.71,10.03,10313000.0],["2011-06-23",9.83,10.17,9.77,10.13,8650100.0],["2011-06-24",10.13,10.24,10.0,10.17,6688800.0],["2011-06-27",10.18,10.29,10.05,10.23,5426700.0],["2011-06-28",10.26,10.3,10.13,10.24,4658900.0],["2011-06-29",10.28,10.33,10.13,10.16,3479700.0],["2011-06-30",10.22,10.52,10.14,10.47,5017400.0],["2011-07-01",10.55,10.77,10.41,10.67,4770200.0],["2011-07-05",10.65,10.68,10.45,10.63,5043500.0],["2011-07-06",10.65,10.67,10.31,10.41,7009100.0],["2011-07-07",10.51,10.64,10.46,10.6,7425300.0],["2011-07-08",10.41,10.52,10.2,10.5,7255400.0],["2011-07-11",10.32,10.46,10.09,10.12,5885400.0],["2011-07-12",9.72,9.74,9.1,9.22,23875800.0],["2011-07-13",9.31,9.53,9.25,9.33,8017200.0],["2011-07-14",9.34,9.72,9.18,9.3,12120000.0],["2011-07-15",9.31,9.37,9.12,9.33,7827800.0],["2011-07-18",9.28,9.28,8.86,8.94,9589700.0],["2011-07-19",9.05,9.29,9.03,9.26,12455800.0],["2011-07-20",9.28,9.41,9.08,9.16,3849200.0],["2011-07-21",9.19,9.19,8.91,8.93,14168100.0],["2011-07-22",8.95,9.4,8.93,9.29,6925100.0],["2011-07-25",9.15,9.24,9.08,9.1,5020800.0],["2011-07-26",9.23,9.41,9.09,9.29,8075600.0],["2011-07-27",9.18,9.19,8.95,8.97,7407100.0],["2011-07-28",9.0,9.1,8.83,8.84,6218000.0],["2011-07-29",8.77,8.83,8.55,8.69,7031700.0],["2011-08-01",8.88,8.91,8.51,8.64,7535800.0],["2011-08-02",8.53,8.66,8.35,8.36,6240900.0],["2011-08-03",8.33,8.58,8.21,8.57,11278200.0],["2011-08-04",7.9,8.2,7.63,7.66,19549100.0],["2011-08-05",7.8,7.8,7.12,7.23,13513100.0],["2011-08-08",6.99,7.21,6.86,6.87,12600600.0],["2011-08-09",7.06,7.35,6.94,7.34,10629500.0],["2011-08-10",7.26,7.47,7.11,7.18,8938300.0],["2011-08-11",7.26,7.72,7.02,7.59,8761000.0],["2011-08-12",7.71,7.82,7.53,7.77,7953000.0],["2011-08-15",7.83,7.9,7.72,7.81,6267500.0],["2011-08-16",7.74,7.78,7.4,7.56,7600000.0],["2011-08-17",7.57,7.63,7.27,7.38,5119000.0],["2011-08-18",7.0,7.05,6.79,6.9,7763100.0],["2011-08-19",6.79,7.11,6.7,6.71,5188500.0],["2011-08-22",6.89,6.93,6.62,6.66,7175800.0],["2011-08-23",6.7,7.33,6.68,7.32,7521600.0],["2011-08-24",7.28,7.28,7.02,7.1,7618900.0],["2011-08-25",7.13,7.22,7.0,7.06,5340000.0],["2011-08-26",6.98,7.24,6.8,7.21,5778600.0],["2011-08-29",7.3,7.49,7.28,7.43,3843400.0],["2011-08-30",7.38,7.49,7.28,7.45,3396400.0],["2011-08-31",7.5,7.52,7.21,7.27,4187200.0],["2011-09-01",7.27,7.37,7.11,7.11,3832600.0],["2011-09-02",6.97,7.1,6.81,6.92,3754500.0],["2011-09-06",6.61,6.82,6.59,6.82,7533900.0],["2011-09-07",6.93,7.19,6.93,7.11,7650200.0],["2011-09-08",7.12,7.41,7.06,7.22,7342700.0],["2011-09-09",7.13,7.26,6.99,7.17,6635800.0],["2011-09-12",7.08,7.37,7.05,7.3,6766500.0],["2011-09-13",7.33,7.55,7.27,7.47,8476300.0],["2011-09-14",7.56,7.97,7.53,7.84,10336700.0],["2011-09-15",7.97,8.42,7.95,8.36,15236600.0],["2011-09-16",8.34,8.37,8.17,8.23,7872000.0],["2011-09-19",8.03,8.14,7.9,8.01,7727000.0],["2011-09-20",8.05,8.19,7.88,7.9,5111600.0],["2011-09-21",7.97,8.06,7.72,7.72,4647600.0],["2011-09-22",7.45,7.6,7.16,7.35,8223000.0],["2011-09-23",7.26,7.63,7.19,7.58,4578300.0],["2011-09-26",7.61,7.7,7.29,7.64,4723200.0],["2011-09-27",7.81,8.04,7.74,7.78,5212100.0],["2011-09-28",7.81,7.83,7.46,7.47,4393600.0],["2011-09-29",7.6,7.69,7.29,7.41,5663400.0],["2011-09-30",7.29,7.41,7.16,7.18,6616800.0],["2011-10-03",7.09,7.12,6.58,6.64,7091400.0],["2011-10-04",6.56,7.02,6.53,6.94,9845900.0],["2011-10-05",7.01,7.31,6.84,7.22,6168100.0],["2011-10-06",7.21,7.35,7.03,7.28,5291700.0],["2011-10-07",7.25,7.28,7.01,7.11,10521600.0],["2011-10-10",7.18,7.34,7.18,7.31,4356900.0],["2011-10-11",7.31,7.51,7.22,7.31,8685500.0],["2011-10-12",7.31,7.52,7.25,7.41,8470100.0],["2011-10-13",7.45,8.01,7.37,8.01,14080200.0],["2011-10-14",8.15,8.29,7.84,8.17,11456000.0],["2011-10-17",8.1,8.18,7.74,7.8,6443700.0],["2011-10-18",7.77,8.11,7.68,8.06,8423500.0],["2011-10-19",7.49,7.74,6.74,6.81,32128500.0],["2011-10-20",6.81,6.86,6.63,6.73,15054800.0],["2011-10-21",6.83,6.92,6.54,6.58,19937400.0],["2011-10-24",6.64,7.06,6.63,7.04,18101300.0],["2011-10-25",6.95,7.17,6.89,7.1,12053500.0],["2011-10-26",7.12,7.42,7.0,7.34,8163800.0],["2011-10-27",7.6,8.0,7.52,7.73,11864900.0],["2011-10-28",7.72,7.85,7.5,7.82,11198500.0],["2011-10-31",7.7,7.76,7.46,7.57,7787300.0],["2011-11-01",7.15,7.3,7.03,7.18,8904500.0],["2011-11-02",7.21,7.37,7.05,7.09,10649700.0],["2011-11-03",7.4,8.0,7.4,7.79,26258800.0],["2011-11-04",7.66,8.11,7.62,7.96,12943600.0],["2011-11-07",7.87,7.89,7.53,7.76,9665300.0],["2011-11-08",7.84,7.96,7.66,7.84,5580900.0],["2011-11-09",7.58,7.65,7.27,7.36,7353600.0],["2011-11-10",7.49,7.57,7.29,7.44,4914300.0],["2011-11-11",7.52,7.82,7.46,7.8,6214300.0],["2011-11-14",7.81,7.84,7.66,7.76,3421700.0],["2011-11-15",7.73,8.07,7.67,7.98,6244600.0],["2011-11-16",7.92,8.38,7.83,8.04,11062600.0],["2011-11-17",8.09,8.12,7.5,7.58,10476700.0],["2011-11-18",7.67,7.71,7.39,7.42,4402500.0],["2011-11-21",7.3,7.52,7.09,7.44,8066900.0],["2011-11-22",7.45,8.41,7.4,7.47,10345000.0],["2011-11-23",7.34,7.4,7.06,7.07,9250900.0],["2011-11-25",7.08,7.16,6.9,6.92,2446200.0],["2011-11-28",7.13,7.31,7.01,7.17,6551300.0],["2011-11-29",7.14,7.21,6.96,6.99,5267000.0],["2011-11-30",7.22,7.58,7.14,7.53,7784600.0],["2011-12-01",7.51,8.04,7.51,8.01,11480400.0],["2011-12-02",8.06,8.17,7.92,8.04,8620700.0],["2011-12-05",8.25,8.28,8.01,8.11,5999400.0],["2011-12-06",8.11,8.23,8.01,8.2,5960300.0],["2011-12-07",8.14,8.24,8.08,8.19,5923700.0],["2011-12-08",8.08,8.18,7.95,7.96,7228000.0],["2011-12-09",7.92,8.2,7.8,8.14,6903700.0],["2011-12-12",8.05,8.05,7.64,7.75,5412700.0],["2011-12-13",7.87,7.95,7.15,7.26,14810800.0],["2011-12-14",7.18,7.27,6.92,7.11,11977500.0],["2011-12-15",7.21,7.31,7.17,7.18,4523000.0],["2011-12-16",7.25,7.5,7.25,7.39,5409700.0],["2011-12-19",7.48,7.48,7.06,7.08,6743100.0],["2011-12-20",7.21,7.33,7.2,7.28,8883100.0],["2011-12-21",7.3,7.31,6.95,7.19,6751100.0],["2011-12-22",7.23,7.49,7.2,7.46,6654800.0],["2011-12-23",7.54,7.62,7.34,7.6,2928700.0],["2011-12-27",7.57,7.83,7.56,7.7,3748400.0],["2011-12-28",7.6,7.71,7.52,7.53,2777500.0],["2011-12-29",7.55,7.73,7.5,7.67,2280800.0],["2011-12-30",7.65,7.8,7.56,7.72,2597800.0],["2012-01-03",7.83,7.98,7.69,7.77,4198200.0],["2012-01-04",7.82,7.92,7.62,7.83,7684700.0],["2012-01-05",7.8,8.07,7.78,8.01,11674600.0],["2012-01-06",8.0,8.17,7.86,8.06,5813800.0],["2012-01-09",8.08,8.5,8.08,8.39,9962000.0],["2012-01-10",8.49,8.5,8.16,8.33,9259400.0],["2012-01-11",8.29,8.38,8.04,8.33,8912800.0],["2012-01-12",8.35,8.42,8.19,8.3,8314300.0],["2012-01-13",8.21,8.25,8.02,8.11,5213100.0],["2012-01-17",8.15,8.23,8.04,8.08,4130500.0],["2012-01-18",8.32,8.99,8.3,8.73,21000400.0],["2012-01-19",8.96,9.17,8.89,8.94,15675300.0],["2012-01-20",8.7,8.99,8.7,8.92,9522700.0],["2012-01-23",8.99,8.99,8.73,8.86,6736100.0],["2012-01-24",8.83,9.13,8.77,9.08,10123900.0],["2012-01-25",9.07,9.08,8.79,9.0,10146600.0],["2012-01-26",9.05,9.14,8.67,8.67,11076000.0],["2012-01-27",8.6,8.92,8.59,8.86,4414100.0],["2012-01-30",8.77,8.82,8.62,8.8,6000400.0],["2012-01-31",8.9,8.94,8.63,8.7,6126600.0],["2012-02-01",8.82,9.02,8.71,8.92,7217100.0],["2012-02-02",8.93,9.07,8.87,9.06,6329200.0],["2012-02-03",9.13,9.28,9.1,9.24,5374800.0],["2012-02-06",9.2,9.2,9.02,9.16,5260200.0],["2012-02-07",9.09,9.29,9.01,9.17,8298500.0],["2012-02-08",9.28,9.36,9.08,9.12,13486500.0],["2012-02-09",9.7,9.85,9.42,9.5,20870900.0],["2012-02-10",9.35,9.51,9.28,9.39,10529800.0],["2012-02-13",9.45,9.53,9.23,9.41,6681600.0],["2012-02-14",9.36,9.44,9.2,9.29,6117300.0],["2012-02-15",9.35,9.47,9.25,9.29,5520300.0],["2012-02-16",9.26,9.54,9.21,9.47,7637000.0],["2012-02-17",9.56,9.59,9.32,9.38,6318500.0],["2012-02-21",9.41,9.44,9.18,9.23,4091500.0],["2012-02-22",9.28,9.28,8.99,9.04,7310600.0],["2012-02-23",9.01,9.14,8.87,9.12,7446900.0],["2012-02-24",9.13,9.21,8.92,8.96,6438300.0],["2012-02-27",8.86,9.11,8.84,8.95,5901200.0],["2012-02-28",9.0,9.17,8.95,9.15,5243600.0],["2012-02-29",9.16,9.3,9.03,9.07,6422200.0],["2012-03-01",9.12,9.15,8.9,9.04,5380300.0],["2012-03-02",9.03,9.13,8.68,8.75,7821700.0],["2012-03-05",8.71,8.74,8.38,8.4,11485200.0],["2012-03-06",8.31,8.52,8.29,8.47,7476700.0],["2012-03-07",8.48,8.64,8.29,8.58,11207800.0],["2012-03-08",8.67,8.78,8.6,8.72,5449000.0],["2012-03-09",8.55,8.83,8.55,8.81,3676600.0],["2012-03-12",8.82,8.84,8.6,8.65,3620600.0],["2012-03-13",8.86,8.91,8.78,8.91,3917000.0],["2012-03-14",8.95,9.16,8.91,8.95,6132000.0],["2012-03-15",8.99,9.1,8.83,9.08,4351300.0],["2012-03-16",9.1,9.18,9.02,9.09,3622700.0],["2012-03-19",9.08,9.26,9.02,9.23,3229500.0],["2012-03-20",9.14,9.21,8.97,9.17,3074800.0],["2012-03-21",9.15,9.23,9.04,9.11,3047300.0],["2012-03-22",9.02,9.18,8.95,8.99,4582700.0],["2012-03-23",8.98,9.01,8.84,8.94,3675800.0],["2012-03-26",9.02,9.21,8.95,9.1,4783000.0],["2012-03-27",9.19,9.31,9.02,9.02,6505000.0],["2012-03-28",9.05,9.1,8.75,8.8,5880500.0],["2012-03-29",8.73,8.87,8.62,8.86,5627200.0],["2012-03-30",8.93,9.04,8.79,9.01,3594200.0],["2012-04-02",8.94,9.03,8.88,8.98,3864800.0],["2012-04-03",8.95,9.03,8.65,8.71,6817300.0],["2012-04-04",8.56,8.63,8.4,8.57,7430900.0],["2012-04-05",8.5,8.59,8.43,8.49,5753500.0],["2012-04-09",8.38,8.45,8.25,8.32,3714100.0],["2012-04-10",8.26,8.47,8.15,8.19,5250400.0],["2012-04-11",8.24,8.59,8.24,8.49,8323700.0],["2012-04-12",8.48,8.79,8.44,8.72,5895300.0],["2012-04-13",8.66,8.72,8.42,8.48,4698600.0],["2012-04-16",8.5,8.55,8.2,8.29,5536100.0],["2012-04-17",8.35,8.63,8.35,8.5,11185400.0],["2012-04-18",8.4,8.47,8.22,8.3,8405400.0],["2012-04-19",8.51,8.61,8.17,8.29,9972200.0],["2012-04-20",8.31,8.36,8.04,8.07,6209000.0],["2012-04-23",7.96,8.01,7.82,7.97,5753800.0],["2012-04-24",8.04,8.15,7.87,7.89,6333800.0],["2012-04-25",7.95,8.15,7.95,8.12,5489600.0],["2012-04-26",8.11,8.37,8.1,8.3,5821500.0],["2012-04-27",8.4,8.4,8.13,8.33,3971100.0],["2012-04-30",8.31,8.33,8.16,8.26,3712200.0],["2012-05-01",8.25,8.41,8.22,8.31,3927500.0],["2012-05-02",8.15,8.37,8.1,8.31,7846200.0],["2012-05-03",8.97,8.97,8.34,8.39,19664900.0],["2012-05-04",8.3,8.58,8.21,8.22,11647800.0],["2012-05-07",8.2,8.38,8.13,8.14,4229300.0],["2012-05-08",8.05,8.07,7.69,7.82,13408300.0],["2012-05-09",7.66,7.72,7.41,7.61,17253800.0],["2012-05-10",7.72,7.77,7.36,7.54,12923600.0],["2012-05-11",7.5,7.67,7.46,7.47,5389300.0],["2012-05-14",7.4,7.42,7.24,7.26,8722000.0],["2012-05-15",7.24,7.36,7.13,7.14,8007400.0],["2012-05-16",7.21,7.31,7.05,7.08,6184600.0],["2012-05-17",7.11,7.19,6.86,6.95,10080900.0],["2012-05-18",6.94,7.02,6.77,6.81,11479500.0],["2012-05-21",6.83,6.94,6.77,6.9,10320600.0],["2012-05-22",6.87,6.94,6.69,6.82,11178600.0],["2012-05-23",6.67,6.75,6.55,6.71,13832400.0],["2012-05-24",6.73,6.76,6.51,6.58,6575300.0],["2012-05-25",6.62,6.84,6.52,6.74,14428200.0],["2012-05-29",6.79,6.88,6.7,6.81,7024700.0],["2012-05-30",6.75,6.79,6.61,6.76,6661500.0],["2012-05-31",6.77,6.78,6.5,6.74,8359700.0],["2012-06-01",6.54,6.59,6.33,6.38,10214700.0],["2012-06-04",6.43,6.53,6.25,6.44,5761300.0],["2012-06-05",6.43,6.79,6.43,6.75,15394500.0],["2012-06-06",6.85,6.99,6.76,6.84,9628200.0],["2012-06-07",6.93,7.01,6.7,6.74,9577400.0],["2012-06-08",7.26,8.01,6.65,6.86,4007400.0],["2012-06-11",6.9,6.95,6.6,6.62,3575300.0],["2012-06-12",6.65,6.81,6.57,6.76,5281900.0],["2012-06-13",6.75,6.77,6.58,6.6,5031300.0],["2012-06-14",6.62,6.68,6.48,6.63,4711500.0],["2012-06-15",6.61,6.89,6.6,6.86,4792200.0],["2012-06-18",6.77,7.07,6.76,6.96,6224300.0],["2012-06-19",7.0,7.23,6.97,7.2,10191700.0],["2012-06-20",7.21,7.36,7.11,7.26,11308200.0],["2012-06-21",7.25,7.27,6.85,6.92,8357800.0],["2012-06-22",6.94,7.03,6.84,6.96,17024500.0],["2012-06-25",6.82,6.88,6.68,6.7,6107300.0],["2012-06-26",6.69,6.79,6.56,6.66,5419600.0],["2012-06-27",6.7,6.93,6.67,6.78,10728600.0],["2012-06-28",6.67,6.8,6.51,6.76,5634700.0],["2012-06-29",6.93,7.18,6.89,7.1,8574800.0],["2012-07-02",7.17,7.23,6.9,6.96,5622600.0],["2012-07-03",6.98,7.16,6.93,7.11,4028900.0],["2012-07-05",7.1,7.18,6.96,7.15,5611300.0],["2012-07-06",7.07,7.12,6.8,6.94,6050900.0],["2012-07-09",6.89,6.92,6.63,6.64,7944600.0],["2012-07-10",6.6,6.73,6.47,6.53,7359200.0],["2012-07-11",6.52,6.62,6.4,6.48,6496100.0],["2012-07-12",6.39,6.64,6.3,6.54,6931200.0],["2012-07-13",6.57,6.65,6.43,6.52,4949100.0],["2012-07-16",6.46,6.47,6.25,6.43,6499300.0],["2012-07-17",6.42,6.47,6.2,6.42,7714700.0],["2012-07-18",6.4,6.84,6.4,6.83,9370700.0],["2012-07-19",6.88,6.91,6.68,6.82,5469900.0],["2012-07-20",6.83,6.9,6.73,6.76,6789400.0],["2012-07-23",6.59,6.72,6.47,6.59,5204800.0],["2012-07-24",6.57,6.66,6.43,6.5,6588700.0],["2012-07-25",6.53,6.84,6.53,6.73,6083300.0],["2012-07-26",6.84,7.01,6.68,6.86,7260400.0],["2012-07-27",6.88,7.11,6.87,7.06,5609300.0],["2012-07-30",7.05,7.16,6.81,6.93,6115100.0],["2012-07-31",6.96,7.05,6.87,6.94,7432600.0],["2012-08-01",6.97,7.05,6.85,6.91,4583300.0],["2012-08-02",6.82,7.03,6.73,6.84,15770800.0],["2012-08-03",6.38,6.6,6.25,6.37,41737500.0],["2012-08-06",6.4,6.53,6.22,6.52,23964800.0],["2012-08-07",6.56,6.75,6.55,6.69,10990600.0],["2012-08-08",6.68,6.77,6.58,6.66,8805900.0],["2012-08-09",6.69,6.98,6.68,6.94,8719100.0],["2012-08-10",6.95,6.99,6.77,6.82,8993600.0],["2012-08-13",6.86,6.88,6.72,6.77,3391400.0],["2012-08-14",6.77,6.91,6.72,6.74,5886900.0],["2012-08-15",6.74,6.96,6.59,6.69,16491600.0],["2012-08-16",6.68,6.79,6.57,6.63,11650100.0],["2012-08-17",6.6,6.66,6.41,6.5,10814800.0],["2012-08-20",6.46,6.52,6.38,6.47,6252800.0],["2012-08-21",6.5,6.67,6.49,6.63,8902900.0],["2012-08-22",6.58,6.65,6.5,6.54,9354900.0],["2012-08-23",6.5,6.56,6.33,6.36,8140800.0],["2012-08-24",6.33,6.43,6.29,6.39,5826000.0],["2012-08-27",6.39,6.45,6.3,6.33,3092200.0],["2012-08-28",6.28,6.38,6.14,6.21,10255900.0],["2012-08-29",6.2,6.36,6.16,6.34,6349200.0],["2012-08-30",6.32,6.38,6.17,6.18,3076300.0],["2012-08-31",6.21,6.3,6.18,6.23,3145100.0],["2012-09-04",6.19,6.25,6.0,6.12,7328600.0],["2012-09-05",6.15,6.2,6.05,6.13,7567700.0],["2012-09-06",6.19,6.47,6.16,6.45,10261000.0],["2012-09-07",6.44,6.58,6.35,6.57,9818300.0],["2012-09-10",6.52,6.59,6.52,6.55,5926900.0],["2012-09-11",6.57,6.69,6.53,6.67,7354600.0],["2012-09-12",6.65,6.75,6.6,6.62,5213700.0],["2012-09-13",6.58,6.81,6.53,6.7,7408900.0],["2012-09-14",6.7,6.95,6.7,6.95,8763000.0],["2012-09-17",6.9,6.91,6.76,6.83,7120500.0],["2012-09-18",6.79,6.88,6.75,6.88,5789000.0],["2012-09-19",6.88,6.94,6.8,6.86,5828500.0],["2012-09-20",6.77,6.86,6.69,6.73,8674400.0],["2012-09-21",6.74,6.81,6.54,6.54,5200100.0],["2012-09-24",6.48,6.62,6.46,6.62,5288300.0],["2012-09-25",6.61,6.69,6.07,6.1,14047700.0],["2012-09-26",6.05,6.18,6.0,6.13,9605600.0],["2012-09-27",6.14,6.26,6.06,6.19,7526200.0],["2012-09-28",6.19,6.19,6.06,6.18,11859000.0],["2012-10-01",6.19,6.26,6.09,6.13,6523300.0],["2012-10-02",6.37,6.4,6.12,6.21,9281000.0],["2012-10-03",6.21,6.29,6.13,6.18,9894300.0],["2012-10-04",6.25,6.25,6.11,6.15,9274200.0],["2012-10-05",6.21,6.26,6.13,6.16,4653700.0],["2012-10-08",6.12,6.2,6.05,6.16,4370500.0],["2012-10-09",6.12,6.15,5.96,6.05,6337600.0],["2012-10-10",6.04,6.07,5.85,5.87,7115200.0],["2012-10-11",5.9,6.0,5.88,5.95,5321300.0],["2012-10-12",5.93,6.0,5.84,5.86,5007700.0],["2012-10-15",5.86,6.05,5.86,6.03,5137000.0],["2012-10-16",6.04,6.3,6.02,6.26,8981600.0],["2012-10-17",6.26,6.3,6.15,6.28,7228000.0],["2012-10-18",6.3,6.34,6.18,6.26,5229100.0],["2012-10-19",6.26,6.26,5.99,6.03,9428800.0],["2012-10-22",5.97,6.13,5.93,6.05,9343500.0],["2012-10-23",5.97,6.12,5.95,6.12,7433800.0],["2012-10-24",6.17,6.19,5.9,5.91,4203700.0],["2012-10-25",5.94,6.05,5.92,6.02,4383900.0],["2012-10-26",6.04,6.16,5.97,6.15,6374300.0],["2012-10-31",6.13,6.2,6.08,6.15,4236600.0],["2012-11-01",6.16,6.37,6.12,6.27,11094200.0],["2012-11-02",6.2,6.46,6.01,6.1,12294300.0],["2012-11-05",6.13,6.5,6.09,6.46,11840800.0],["2012-11-06",6.47,6.67,6.43,6.56,10819200.0],["2012-11-07",6.46,6.52,6.25,6.26,6769000.0],["2012-11-08",6.26,6.32,6.15,6.17,2899300.0],["2012-11-09",6.15,6.29,6.11,6.16,4650900.0],["2012-11-12",6.18,6.27,6.07,6.2,4408600.0],["2012-11-13",6.17,6.25,6.1,6.15,5990700.0],["2012-11-14",6.15,6.24,5.91,5.94,5115100.0],["2012-11-15",5.95,6.0,5.74,5.87,7178800.0],["2012-11-16",5.88,5.91,5.7,5.82,5280400.0],["2012-11-19",5.88,6.08,5.88,5.93,4566900.0],["2012-11-20",5.95,6.0,5.83,5.94,10427100.0],["2012-11-21",5.97,5.98,5.87,5.96,4354500.0],["2012-11-23",6.03,6.21,5.99,6.17,3479900.0],["2012-11-26",6.19,6.31,6.16,6.23,3478600.0],["2012-11-27",6.19,6.54,6.11,6.44,10213700.0],["2012-11-28",6.37,6.66,6.26,6.61,12742200.0],["2012-11-29",6.66,6.81,6.64,6.75,10329600.0],["2012-11-30",6.7,6.75,6.54,6.62,11754300.0],["2012-12-03",6.73,6.73,6.6,6.62,7073400.0],["2012-12-04",6.64,6.74,6.58,6.71,5069900.0],["2012-12-05",6.71,6.77,6.59,6.7,3482600.0],["2012-12-06",6.67,6.78,6.66,6.71,3095300.0],["2012-12-07",6.71,6.74,6.57,6.72,4572000.0],["2012-12-10",6.7,6.85,6.66,6.77,6505600.0],["2012-12-11",6.82,6.98,6.76,6.96,6882500.0],["2012-12-12",6.99,7.0,6.88,6.92,6290600.0],["2012-12-13",6.92,7.02,6.84,6.88,5399800.0],["2012-12-14",6.89,6.99,6.85,6.92,5636300.0],["2012-12-17",7.05,7.06,6.97,6.98,8251800.0],["2012-12-18",6.99,7.08,6.97,7.06,9819100.0],["2012-12-19",7.07,7.11,6.98,7.0,9238900.0],["2012-12-20",7.02,7.02,6.84,6.95,6180500.0],["2012-12-21",6.85,6.88,6.68,6.84,4967900.0],["2012-12-24",6.86,6.86,6.74,6.8,1622200.0],["2012-12-26",6.84,6.94,6.76,6.89,3858600.0],["2012-12-27",6.87,6.93,6.78,6.86,2832600.0],["2012-12-28",6.8,6.96,6.8,6.85,2585300.0],["2012-12-31",6.83,7.07,6.8,7.05,4045800.0],["2013-01-02",7.25,7.39,7.22,7.37,7735200.0],["2013-01-03",7.33,7.44,7.26,7.31,9040600.0],["2013-01-04",7.3,7.48,7.25,7.42,9765400.0],["2013-01-07",7.37,7.5,7.3,7.33,13035600.0],["2013-01-08",7.28,7.37,7.2,7.34,10778900.0],["2013-01-09",7.31,7.59,7.31,7.45,8093000.0],["2013-01-10",7.55,7.65,7.5,7.63,10814600.0],["2013-01-11",7.64,7.77,7.57,7.71,7951500.0],["2013-01-14",7.64,7.71,7.62,7.66,4383900.0],["2013-01-15",7.61,7.67,7.55,7.6,4031000.0],["2013-01-16",7.6,7.77,7.52,7.75,6756400.0],["2013-01-17",7.84,7.95,7.75,7.83,7237200.0],["2013-01-18",7.76,7.82,7.71,7.75,5181700.0],["2013-01-22",7.74,7.77,7.65,7.77,6728500.0],["2013-01-23",7.78,7.88,7.73,7.84,3713800.0],["2013-01-24",7.75,7.99,7.68,7.71,8644700.0],["2013-01-25",7.79,7.9,7.72,7.8,5680300.0],["2013-01-28",7.78,7.97,7.78,7.92,5348800.0],["2013-01-29",7.91,7.91,7.77,7.8,4294200.0],["2013-01-30",7.85,8.07,7.82,7.87,9300100.0],["2013-01-31",7.82,7.91,7.76,7.86,4149500.0],["2013-02-01",8.04,8.21,7.98,8.15,10972800.0],["2013-02-04",8.05,8.2,8.03,8.03,5164800.0],["2013-02-05",8.12,8.18,8.06,8.14,3173800.0],["2013-02-06",8.14,8.2,8.03,8.19,7618400.0],["2013-02-07",8.1,8.26,8.04,8.11,12340700.0],["2013-02-08",8.21,8.43,8.19,8.38,7324800.0],["2013-02-11",8.38,8.57,8.37,8.55,11551700.0],["2013-02-12",8.55,8.68,8.52,8.65,7449000.0],["2013-02-13",8.68,8.69,8.46,8.49,10866200.0],["2013-02-14",8.47,8.69,8.45,8.68,6683800.0],["2013-02-15",8.7,8.71,8.35,8.45,8338100.0],["2013-02-19",8.51,8.62,8.38,8.45,11276000.0],["2013-02-20",8.44,8.45,8.12,8.15,7728000.0],["2013-02-21",8.14,8.15,7.85,7.97,8046400.0],["2013-02-22",8.04,8.27,8.04,8.1,7860700.0],["2013-02-25",8.12,8.22,7.93,7.93,4967600.0],["2013-02-26",8.01,8.08,7.77,7.95,7922100.0],["2013-02-27",7.91,8.1,7.79,8.02,6301400.0],["2013-02-28",7.96,8.16,7.95,8.01,4428600.0],["2013-03-01",7.95,7.98,7.74,7.88,7052900.0],["2013-03-04",7.87,7.94,7.76,7.87,4649900.0],["2013-03-05",7.93,8.02,7.89,8.01,7141200.0],["2013-03-06",8.01,8.15,8.0,8.1,7607000.0],["2013-03-07",8.13,8.24,8.08,8.12,14754200.0],["2013-03-08",8.14,8.2,8.07,8.08,6309900.0],["2013-03-11",8.03,8.19,7.98,8.16,6040100.0],["2013-03-12",8.18,8.3,8.13,8.2,5233000.0],["2013-03-13",8.19,8.27,8.14,8.19,6337700.0],["2013-03-14",8.21,8.37,8.21,8.32,5393600.0],["2013-03-15",8.3,8.32,8.07,8.1,5613500.0],["2013-03-18",8.19,8.31,8.03,8.19,11590400.0],["2013-03-19",8.23,8.27,8.05,8.2,6041600.0],["2013-03-20",8.26,8.46,8.26,8.45,8899800.0],["2013-03-21",8.35,8.42,8.2,8.21,3803300.0],["2013-03-22",8.21,8.27,8.03,8.08,8331900.0],["2013-03-25",8.29,8.35,8.1,8.19,10083400.0],["2013-03-26",8.31,8.36,8.22,8.31,9275400.0],["2013-03-27",8.22,8.29,8.09,8.26,6197400.0],["2013-03-28",8.26,8.3,8.21,8.28,7620300.0],["2013-04-01",8.25,8.27,8.02,8.1,9893400.0],["2013-04-02",8.1,8.14,7.76,7.8,11100200.0],["2013-04-03",7.76,7.86,7.62,7.75,8769400.0],["2013-04-04",7.74,7.88,7.68,7.84,6014400.0],["2013-04-05",7.72,7.87,7.63,7.84,5028300.0],["2013-04-08",7.84,8.2,7.82,8.18,9424700.0],["2013-04-09",8.17,8.41,8.11,8.37,9589900.0],["2013-04-10",8.39,8.62,8.36,8.58,10068200.0],["2013-04-11",8.5,8.59,8.38,8.5,8320300.0],["2013-04-12",8.47,8.47,8.28,8.4,5754500.0],["2013-04-15",8.28,8.37,8.16,8.19,7237500.0],["2013-04-16",8.27,8.38,8.16,8.36,7694400.0],["2013-04-17",8.14,8.14,7.8,7.88,16362100.0],["2013-04-18",8.01,8.05,7.35,7.4,20004200.0],["2013-04-19",7.46,7.46,7.18,7.27,9704600.0],["2013-04-22",7.28,7.49,7.2,7.42,6202000.0],["2013-04-23",7.49,7.59,7.4,7.52,5765700.0],["2013-04-24",7.4,7.57,7.4,7.53,4275600.0],["2013-04-25",7.57,7.75,7.51,7.73,4901600.0],["2013-04-26",7.71,7.88,7.51,7.53,4039400.0],["2013-04-29",7.58,7.72,7.53,7.65,3302500.0],["2013-04-30",7.73,7.86,7.51,7.86,6511400.0],["2013-05-01",7.83,7.86,7.74,7.8,6632100.0],["2013-05-02",7.74,7.97,7.71,7.91,7517800.0],["2013-05-03",8.06,8.18,7.76,8.02,9922800.0],["2013-05-06",8.0,8.24,7.97,8.1,5338000.0],["2013-05-07",8.13,8.15,7.98,8.08,4169300.0],["2013-05-08",8.06,8.11,7.86,7.95,10841900.0],["2013-05-09",7.99,8.05,7.84,7.87,10484200.0],["2013-05-10",7.94,8.01,7.84,7.97,4137900.0],["2013-05-13",7.98,8.04,7.87,8.02,5270700.0],["2013-05-14",8.0,8.07,7.95,8.03,3413300.0],["2013-05-15",8.04,8.18,8.03,8.13,2903300.0],["2013-05-16",8.14,8.24,8.02,8.06,2928000.0],["2013-05-17",8.15,8.34,8.1,8.27,4125200.0],["2013-05-20",8.22,8.35,8.19,8.27,2438800.0],["2013-05-21",8.25,8.35,8.2,8.3,4184600.0],["2013-05-22",8.26,8.39,7.97,8.08,6402000.0],["2013-05-23",7.98,8.01,7.69,7.88,9856800.0],["2013-05-24",7.87,7.97,7.74,7.85,5294600.0],["2013-05-28",7.95,8.0,7.9,7.98,3016100.0],["2013-05-29",7.98,8.26,7.87,8.22,8018500.0],["2013-05-30",8.25,8.63,8.12,8.51,11695700.0],["2013-05-31",8.45,8.67,8.34,8.56,13106700.0],["2013-06-03",8.56,8.66,8.36,8.49,13248400.0],["2013-06-04",8.59,8.73,8.47,8.51,10139600.0],["2013-06-05",8.41,8.47,8.2,8.25,7456600.0],["2013-06-06",8.21,8.31,8.0,8.14,6593000.0],["2013-06-07",8.16,8.28,8.11,8.2,2808700.0],["2013-06-10",8.17,8.33,8.17,8.28,4124600.0],["2013-06-11",8.21,8.21,7.94,7.99,7063200.0],["2013-06-12",8.0,8.1,7.85,7.87,6125100.0],["2013-06-13",7.88,8.18,7.82,8.18,7378400.0],["2013-06-14",8.14,8.22,8.01,8.14,5559600.0],["2013-06-17",8.19,8.35,8.18,8.29,4635800.0],["2013-06-18",8.34,8.4,8.25,8.27,6779600.0],["2013-06-19",8.25,8.34,8.22,8.23,3615600.0],["2013-06-20",8.1,8.13,7.89,7.99,7967200.0],["2013-06-21",8.0,8.06,7.76,7.82,6185000.0],["2013-06-24",7.68,7.78,7.58,7.74,8112100.0],["2013-06-25",7.83,7.97,7.67,7.74,5954100.0],["2013-06-26",7.79,7.89,7.64,7.76,5970000.0],["2013-06-27",7.79,8.15,7.79,7.98,6949200.0],["2013-06-28",7.9,8.13,7.85,8.08,13387600.0],["2013-07-01",8.16,8.21,8.02,8.09,4701400.0],["2013-07-02",8.08,8.23,8.04,8.1,4910400.0],["2013-07-03",8.09,8.14,8.01,8.08,1471300.0],["2013-07-05",8.14,8.38,8.11,8.38,3518600.0],["2013-07-08",8.31,8.35,7.86,7.94,6532400.0],["2013-07-09",7.95,8.21,7.93,8.15,5254900.0],["2013-07-10",8.18,8.24,8.11,8.16,4786700.0],["2013-07-11",8.02,8.23,8.02,8.21,3802100.0],["2013-07-12",8.24,8.28,8.12,8.22,2991200.0],["2013-07-15",8.21,8.27,8.09,8.23,3431900.0],["2013-07-16",8.26,8.34,8.18,8.2,3284700.0],["2013-07-17",8.25,8.32,8.12,8.31,3713100.0],["2013-07-18",8.18,8.21,7.9,7.95,9116800.0],["2013-07-19",7.89,7.97,7.83,7.97,5095500.0],["2013-07-22",7.99,8.1,7.92,8.06,2653700.0],["2013-07-23",8.14,8.16,8.07,8.12,5080500.0],["2013-07-24",8.23,8.24,8.0,8.04,3145600.0],["2013-07-25",8.05,8.14,7.99,8.14,3265600.0],["2013-07-26",8.06,8.08,7.94,7.98,3635100.0],["2013-07-29",7.92,8.11,7.9,8.1,4231200.0],["2013-07-30",8.15,8.24,8.06,8.14,4658500.0],["2013-07-31",8.16,8.3,8.12,8.24,6916700.0],["2013-08-01",8.3,8.5,8.26,8.44,11281300.0],["2013-08-02",7.75,8.0,7.51,7.6,20774600.0],["2013-08-05",7.55,7.65,7.52,7.58,6109300.0],["2013-08-06",7.54,7.59,7.4,7.5,5657500.0],["2013-08-07",7.44,7.52,7.36,7.5,4579600.0],["2013-08-08",7.53,7.6,7.43,7.43,4068000.0],["2013-08-09",7.41,7.46,7.35,7.44,3875100.0],["2013-08-12",7.42,7.57,7.35,7.49,3453800.0],["2013-08-13",7.46,7.54,7.32,7.5,6886200.0],["2013-08-14",7.51,7.51,7.38,7.42,3169900.0],["2013-08-15",7.35,7.43,7.24,7.25,4864800.0],["2013-08-16",7.16,7.37,7.16,7.3,3505300.0],["2013-08-19",7.31,7.36,7.17,7.2,2707300.0],["2013-08-20",7.2,7.33,7.2,7.29,2303500.0],["2013-08-21",7.27,7.34,7.21,7.3,3098800.0],["2013-08-22",7.31,7.42,7.2,7.35,2647700.0],["2013-08-23",7.36,7.43,7.28,7.36,2222900.0],["2013-08-26",7.38,7.47,7.34,7.38,2189000.0],["2013-08-27",7.3,7.34,7.21,7.28,4038400.0],["2013-08-28",7.28,7.36,7.21,7.23,4329300.0],["2013-08-29",7.22,7.38,7.21,7.31,3346800.0],["2013-08-30",7.3,7.35,7.19,7.24,3650800.0],["2013-09-03",7.31,7.42,7.26,7.3,3101000.0],["2013-09-04",7.3,7.5,7.3,7.42,3851000.0],["2013-09-05",7.5,7.52,7.41,7.49,2973800.0],["2013-09-06",7.52,7.55,7.38,7.51,2712100.0],["2013-09-09",7.56,7.6,7.47,7.57,2813800.0],["2013-09-10",7.6,7.69,7.55,7.62,7110500.0],["2013-09-11",7.56,7.64,7.53,7.58,3012300.0],["2013-09-12",7.56,7.64,7.49,7.59,2465000.0],["2013-09-13",7.6,7.64,7.34,7.42,14933300.0],["2013-09-16",7.49,7.53,7.42,7.47,3289500.0],["2013-09-17",7.48,7.55,7.42,7.51,3066100.0],["2013-09-18",7.5,7.56,7.42,7.53,3069800.0],["2013-09-19",7.55,7.58,7.42,7.49,2859900.0],["2013-09-20",7.49,7.51,7.31,7.34,8393100.0],["2013-09-23",7.36,7.38,7.21,7.3,4035200.0],["2013-09-24",7.33,7.45,7.24,7.41,4131700.0],["2013-09-25",7.41,7.45,7.28,7.38,7664500.0],["2013-09-26",7.4,7.45,7.25,7.33,5508100.0],["2013-09-27",7.29,7.36,7.27,7.28,3741200.0],["2013-09-30",7.18,7.35,7.16,7.31,4229700.0],["2013-10-01",7.3,7.44,7.28,7.36,5587800.0],["2013-10-02",7.32,7.37,7.21,7.32,6822800.0],["2013-10-03",7.31,7.33,7.08,7.18,8981400.0],["2013-10-04",7.19,7.28,7.16,7.26,2670000.0],["2013-10-07",7.16,7.26,7.1,7.13,8627200.0],["2013-10-08",7.13,7.16,6.94,6.99,7921800.0],["2013-10-09",7.01,7.03,6.82,6.83,14264800.0],["2013-10-10",6.88,7.05,6.88,7.0,10730900.0],["2013-10-11",7.0,7.2,6.98,7.18,5368500.0],["2013-10-14",7.14,7.28,7.07,7.24,4044900.0],["2013-10-15",7.24,7.29,7.03,7.07,8741300.0],["2013-10-16",7.08,7.19,7.06,7.11,5703900.0],["2013-10-17",7.07,7.15,7.0,7.12,7418800.0],["2013-10-18",7.16,7.18,7.1,7.16,3355400.0],["2013-10-21",7.15,7.21,7.05,7.09,7709800.0],["2013-10-22",7.09,7.14,7.03,7.04,9254200.0],["2013-10-23",6.97,7.04,6.88,6.97,8118300.0],["2013-10-24",6.98,7.06,6.86,6.87,10066100.0],["2013-10-25",6.87,6.99,6.87,6.94,6164900.0],["2013-10-28",6.92,6.99,6.9,6.99,5406700.0],["2013-10-29",7.0,7.06,6.91,6.99,10384300.0],["2013-10-30",7.03,7.06,6.95,6.99,6016900.0],["2013-10-31",7.03,7.1,6.8,7.06,11651300.0],["2013-11-01",7.26,7.84,7.21,7.52,14669400.0],["2013-11-04",7.53,7.6,7.36,7.36,5816600.0],["2013-11-05",7.35,7.48,7.3,7.32,6434800.0],["2013-11-06",7.35,7.4,7.21,7.22,5968200.0],["2013-11-07",7.27,7.31,7.08,7.11,5211800.0],["2013-11-08",7.12,7.16,6.95,7.14,8829100.0],["2013-11-11",7.16,7.2,7.05,7.08,5042200.0],["2013-11-12",7.07,7.18,7.05,7.17,3607900.0],["2013-11-13",7.11,7.3,7.11,7.25,4186500.0],["2013-11-14",7.21,7.26,7.16,7.21,3166600.0],["2013-11-15",7.24,7.25,7.08,7.1,4325000.0],["2013-11-18",6.99,7.09,6.93,6.98,8951600.0],["2013-11-19",6.96,7.04,6.86,6.87,5350300.0],["2013-11-20",6.86,6.96,6.82,6.86,5819400.0],["2013-11-21",6.9,7.01,6.86,6.98,5170900.0],["2013-11-22",6.98,7.04,6.93,6.95,4583100.0],["2013-11-25",6.95,7.03,6.88,6.99,3151400.0],["2013-11-26",6.97,7.12,6.94,7.05,3557300.0],["2013-11-27",7.03,7.11,7.03,7.08,2220200.0],["2013-11-29",7.09,7.15,7.05,7.09,1043800.0],["2013-12-02",7.08,7.13,7.02,7.04,2152800.0],["2013-12-03",7.04,7.31,7.04,7.26,11249100.0],["2013-12-04",7.22,7.46,7.21,7.4,9680000.0],["2013-12-05",7.47,7.58,7.39,7.45,6211900.0],["2013-12-06",7.52,7.64,7.46,7.51,5433400.0],["2013-12-09",7.44,7.6,7.44,7.48,3377200.0],["2013-12-10",7.48,7.53,7.42,7.48,2991500.0],["2013-12-11",7.48,7.6,7.44,7.5,6842600.0],["2013-12-12",7.49,7.56,7.39,7.45,4759000.0],["2013-12-13",7.48,7.49,7.32,7.44,4318900.0],["2013-12-16",7.44,7.67,7.43,7.61,5137600.0],["2013-12-17",7.6,7.68,7.57,7.67,2862800.0],["2013-12-18",7.67,7.77,7.58,7.75,3286800.0],["2013-12-19",7.75,7.95,7.67,7.79,9679300.0],["2013-12-20",7.78,7.87,7.72,7.85,4470600.0],["2013-12-23",7.89,8.05,7.85,7.95,4054000.0],["2013-12-24",7.98,8.12,7.91,8.09,2679600.0],["2013-12-26",8.12,8.18,8.09,8.14,3747800.0],["2013-12-27",8.16,8.28,8.12,8.24,3240300.0],["2013-12-30",8.24,8.3,8.19,8.26,2562300.0],["2013-12-31",8.25,8.35,8.2,8.24,3112500.0],["2014-01-02",8.0,8.02,7.82,8.01,11104600.0],["2014-01-03",8.01,8.1,7.95,8.05,4825300.0],["2014-01-06",8.05,8.08,7.97,8.03,3523000.0],["2014-01-07",8.04,8.19,7.97,8.1,11341100.0],["2014-01-08",8.18,8.64,8.13,8.54,18824000.0],["2014-01-09",8.58,8.64,8.4,8.48,6068000.0],["2014-01-10",8.49,8.71,8.48,8.61,7814100.0],["2014-01-13",8.75,8.75,8.62,8.64,9220100.0],["2014-01-14",8.88,8.97,8.75,8.8,14206500.0],["2014-01-15",8.84,8.92,8.8,8.86,7294400.0],["2014-01-16",8.85,8.89,8.73,8.86,4993200.0],["2014-01-17",8.96,8.96,8.75,8.79,4588100.0],["2014-01-21",8.88,8.89,8.76,8.83,3728700.0],["2014-01-22",8.82,8.9,8.8,8.85,8658100.0],["2014-01-23",8.8,8.86,8.68,8.71,7085200.0],["2014-01-24",8.69,8.76,8.4,8.42,7509700.0],["2014-01-27",8.41,8.52,8.31,8.41,5663200.0],["2014-01-28",8.39,8.49,8.35,8.45,4155700.0],["2014-01-29",8.4,8.6,8.39,8.41,5951000.0],["2014-01-30",8.48,8.56,8.41,8.55,3446700.0],["2014-01-31",8.47,8.58,8.33,8.36,5289800.0],["2014-02-03",8.37,8.39,8.02,8.07,4940300.0],["2014-02-04",8.1,8.3,8.03,8.21,4825700.0],["2014-02-05",8.15,8.19,8.03,8.11,2621200.0],["2014-02-06",8.14,8.38,8.08,8.32,8872100.0],["2014-02-07",9.05,9.27,8.92,9.04,29478000.0],["2014-02-10",8.87,9.11,8.85,8.88,9198900.0],["2014-02-11",8.87,9.03,8.76,8.97,9451700.0],["2014-02-12",9.02,9.02,8.87,8.94,7213500.0],["2014-02-13",8.93,9.38,8.91,9.28,9759200.0],["2014-02-14",9.32,9.43,9.28,9.42,7216600.0],["2014-02-18",9.45,9.47,9.35,9.45,7556200.0],["2014-02-19",9.49,9.56,9.37,9.46,7211500.0],["2014-02-20",9.48,9.57,9.41,9.47,6587700.0],["2014-02-21",9.67,9.67,9.3,9.38,8447900.0],["2014-02-24",9.4,9.54,9.37,9.42,4503100.0],["2014-02-25",9.41,9.47,9.21,9.31,4958600.0],["2014-02-26",9.32,9.5,9.32,9.44,3624000.0],["2014-02-27",9.4,9.41,9.23,9.3,4523200.0],["2014-02-28",9.3,9.53,9.26,9.34,5497000.0],["2014-03-03",9.23,9.38,9.12,9.35,3577100.0],["2014-03-04",9.47,9.61,9.44,9.6,4207900.0],["2014-03-05",9.62,9.72,9.55,9.64,4537700.0],["2014-03-06",9.66,9.74,9.59,9.7,5078900.0],["2014-03-07",9.64,9.75,9.62,9.68,5282400.0],["2014-03-10",9.66,9.71,9.42,9.53,5893500.0],["2014-03-11",9.56,9.6,9.35,9.4,4988900.0],["2014-03-12",9.35,9.47,9.26,9.41,5840400.0],["2014-03-13",9.45,9.51,9.16,9.2,3645300.0],["2014-03-14",9.19,9.34,9.15,9.18,4392000.0],["2014-03-17",9.21,9.33,9.2,9.26,4054500.0],["2014-03-18",9.38,9.48,9.28,9.45,5187900.0],["2014-03-19",9.5,9.67,9.45,9.53,5360700.0],["2014-03-20",9.51,9.6,9.41,9.45,11730200.0],["2014-03-21",9.49,9.59,9.33,9.36,7116300.0],["2014-03-24",9.4,9.46,9.26,9.39,13406200.0],["2014-03-25",9.43,9.45,9.18,9.27,8484200.0],["2014-03-26",9.31,9.4,9.12,9.15,5469700.0],["2014-03-27",9.15,9.31,9.05,9.11,5852800.0],["2014-03-28",9.12,9.3,9.11,9.19,4044400.0],["2014-03-31",9.26,9.43,9.24,9.4,5629600.0],["2014-04-01",9.43,9.46,9.36,9.45,9476700.0],["2014-04-02",9.43,9.58,9.42,9.5,12677900.0],["2014-04-03",9.7,9.94,9.66,9.75,20924600.0],["2014-04-04",9.78,9.84,9.41,9.51,15322400.0],["2014-04-07",9.46,9.68,9.42,9.58,7682500.0],["2014-04-08",9.8,9.93,9.71,9.89,10444000.0],["2014-04-09",9.9,10.0,9.81,10.0,7182700.0],["2014-04-10",9.95,10.07,9.68,9.69,9780200.0],["2014-04-11",9.65,9.79,9.55,9.58,6731600.0],["2014-04-14",9.67,9.71,9.45,9.56,4942800.0],["2014-04-15",9.56,9.76,9.48,9.71,5374100.0],["2014-04-16",9.85,9.85,9.21,9.51,10563800.0],["2014-04-17",9.47,9.64,9.32,9.56,7734000.0],["2014-04-21",9.63,9.65,9.42,9.57,3679400.0],["2014-04-22",9.57,9.75,9.55,9.7,5493700.0],["2014-04-23",9.74,9.79,9.68,9.73,3988200.0],["2014-04-24",9.81,9.81,9.58,9.77,2864200.0],["2014-04-25",9.79,9.79,9.37,9.45,7941900.0],["2014-04-28",9.56,9.58,9.13,9.27,4959500.0],["2014-04-29",9.32,9.41,9.27,9.38,3557700.0],["2014-04-30",9.38,9.44,9.25,9.41,5740600.0],["2014-05-01",9.45,9.6,9.24,9.38,7917500.0],["2014-05-02",8.87,9.03,8.4,8.88,23854500.0],["2014-05-05",8.78,9.01,8.76,9.0,6579200.0],["2014-05-06",8.77,9.11,8.77,8.95,6764500.0],["2014-05-07",8.96,9.01,8.85,8.93,6301400.0],["2014-05-08",8.9,9.21,8.84,8.85,11658300.0],["2014-05-09",8.6,8.86,8.6,8.7,11017800.0],["2014-05-12",8.84,8.84,8.6,8.78,12612900.0],["2014-05-13",8.78,8.87,8.65,8.71,9717900.0],["2014-05-14",8.56,8.65,8.47,8.54,9652800.0],["2014-05-15",8.53,8.55,8.22,8.43,10265700.0],["2014-05-16",8.48,8.56,8.4,8.45,6255600.0],["2014-05-19",8.43,8.64,8.4,8.57,5080700.0],["2014-05-20",8.57,8.61,8.38,8.42,6929900.0],["2014-05-21",8.6,8.6,8.36,8.45,4751400.0],["2014-05-22",8.46,8.57,8.4,8.51,6847200.0],["2014-05-23",8.49,8.67,8.45,8.54,7245100.0],["2014-05-27",8.6,8.79,8.54,8.73,7339800.0],["2014-05-28",8.76,8.8,8.65,8.69,6197700.0],["2014-05-29",8.72,8.83,8.69,8.7,6493500.0],["2014-05-30",8.75,8.81,8.67,8.69,3938300.0],["2014-06-02",8.76,8.82,8.52,8.66,4597700.0],["2014-06-03",8.64,8.85,8.62,8.81,5375900.0],["2014-06-04",8.82,8.98,8.79,8.96,6661200.0],["2014-06-05",8.97,9.01,8.8,8.95,4831700.0],["2014-06-06",9.0,9.07,8.9,8.92,2963100.0],["2014-06-09",8.93,9.16,8.93,8.98,4918000.0],["2014-06-10",9.2,9.32,8.95,9.06,14135700.0],["2014-06-11",9.03,9.14,9.01,9.06,6830400.0],["2014-06-12",9.07,9.17,8.88,8.97,5479500.0],["2014-06-13",9.04,9.16,8.97,9.14,6579100.0],["2014-06-16",9.16,9.16,8.97,8.98,5519300.0],["2014-06-17",9.03,9.29,9.02,9.18,8364600.0],["2014-06-18",9.17,9.19,8.98,9.05,6696700.0],["2014-06-19",9.06,9.13,8.95,9.08,4670000.0],["2014-06-20",9.1,9.19,9.05,9.13,4819600.0],["2014-06-23",9.18,9.19,9.1,9.14,4678800.0],["2014-06-24",9.13,9.16,8.95,8.95,8323300.0],["2014-06-25",8.93,9.09,8.9,9.07,6392600.0],["2014-06-26",9.08,9.1,8.92,9.01,6604400.0],["2014-06-27",9.02,9.12,9.01,9.09,7131100.0],["2014-06-30",9.1,9.15,9.04,9.14,3449900.0],["2014-07-01",9.19,9.41,9.16,9.27,7006700.0],["2014-07-02",9.29,9.44,9.27,9.32,4633400.0],["2014-07-03",9.36,9.4,9.32,9.38,3262000.0],["2014-07-07",9.36,9.4,9.22,9.25,4329700.0],["2014-07-08",9.23,9.27,9.06,9.19,7131100.0],["2014-07-09",9.19,9.23,9.06,9.13,4053400.0],["2014-07-10",9.05,9.2,8.95,9.11,3044400.0],["2014-07-11",9.08,9.19,9.03,9.12,4071000.0],["2014-07-14",9.19,9.19,9.05,9.05,3956600.0],["2014-07-15",9.19,9.19,9.02,9.11,3840800.0],["2014-07-16",9.16,9.31,9.13,9.27,9309600.0],["2014-07-17",9.26,9.27,9.03,9.04,6455000.0],["2014-07-18",9.08,9.35,9.03,9.34,6973400.0],["2014-07-21",9.3,9.54,9.26,9.44,6592300.0],["2014-07-22",9.47,9.71,9.44,9.65,8800500.0],["2014-07-23",9.66,9.66,9.09,9.09,15186800.0],["2014-07-24",9.12,9.16,8.99,9.09,8332300.0],["2014-07-25",9.03,9.15,8.63,8.66,9838400.0],["2014-07-28",8.66,8.84,8.52,8.8,6947700.0],["2014-07-29",8.8,8.84,8.67,8.69,4338800.0],["2014-07-30",8.77,8.87,8.74,8.81,4779300.0],["2014-07-31",8.73,8.8,8.56,8.56,7207000.0],["2014-08-01",8.6,8.97,8.53,8.79,9765900.0],["2014-08-04",8.79,8.88,8.52,8.53,7222900.0],["2014-08-05",8.5,8.73,8.5,8.64,6687000.0],["2014-08-06",8.62,8.7,8.54,8.67,4173400.0],["2014-08-07",8.7,8.78,8.33,8.34,6619000.0],["2014-08-08",8.34,8.51,8.32,8.46,6033600.0],["2014-08-11",8.51,8.68,8.5,8.58,2777000.0],["2014-08-12",8.55,8.75,8.45,8.62,4339300.0],["2014-08-13",8.62,8.73,8.61,8.63,3414500.0],["2014-08-14",8.67,8.76,8.64,8.7,4017100.0],["2014-08-15",8.7,8.82,8.65,8.81,4002500.0],["2014-08-18",8.85,8.95,8.74,8.92,4333100.0],["2014-08-19",8.95,9.12,8.87,9.05,7660600.0],["2014-08-20",9.11,9.25,9.05,9.2,6049600.0],["2014-08-21",9.22,9.47,9.12,9.44,8360600.0],["2014-08-22",9.41,9.61,9.36,9.47,5211800.0],["2014-08-25",9.49,9.52,9.38,9.44,3637400.0],["2014-08-26",9.5,9.62,9.48,9.53,6424400.0],["2014-08-27",9.55,9.61,9.41,9.53,5210000.0],["2014-08-28",9.51,9.66,9.43,9.66,4237300.0],["2014-08-29",9.69,9.82,9.69,9.76,5929200.0],["2014-09-02",9.81,9.82,9.72,9.79,5587900.0],["2014-09-03",9.83,9.83,9.73,9.78,5392100.0],["2014-09-04",9.8,9.93,9.8,9.88,6289000.0],["2014-09-05",9.84,9.91,9.79,9.88,7199300.0],["2014-09-08",9.85,9.94,9.84,9.91,6761600.0],["2014-09-09",9.88,9.91,9.75,9.82,8313300.0],["2014-09-10",9.57,9.76,9.53,9.69,14484800.0],["2014-09-11",9.67,9.75,9.58,9.71,6527100.0],["2014-09-12",9.72,9.76,9.59,9.64,5860500.0],["2014-09-15",9.6,9.61,9.42,9.47,7777500.0],["2014-09-16",9.46,9.68,9.39,9.66,8118600.0],["2014-09-17",9.67,9.84,9.66,9.75,7915800.0],["2014-09-18",9.8,9.9,9.76,9.84,3856200.0],["2014-09-19",9.92,9.92,9.76,9.78,7951000.0],["2014-09-22",9.73,9.73,9.56,9.6,7717200.0],["2014-09-23",9.34,9.57,9.34,9.47,7546700.0],["2014-09-24",9.66,9.66,9.48,9.55,5925300.0],["2014-09-25",9.5,9.6,9.32,9.33,6064800.0],["2014-09-26",9.39,9.41,9.29,9.32,3252000.0],["2014-09-29",9.22,9.41,9.2,9.26,5151000.0],["2014-09-30",9.25,9.26,8.88,8.94,10632300.0],["2014-10-01",8.91,8.94,8.73,8.77,6451100.0],["2014-10-02",8.76,8.86,8.63,8.8,6666300.0],["2014-10-03",8.87,8.97,8.83,8.95,7060900.0],["2014-10-06",8.95,9.22,8.79,8.8,4957000.0],["2014-10-07",8.75,8.79,8.5,8.5,7330100.0],["2014-10-08",8.51,8.69,8.33,8.68,5921500.0],["2014-10-09",8.63,8.68,8.36,8.37,6765600.0],["2014-10-10",8.07,8.07,7.48,7.48,16742000.0],["2014-10-13",7.34,7.42,6.93,6.94,17335000.0],["2014-10-14",7.08,7.18,6.88,6.97,16284600.0],["2014-10-15",6.8,7.07,6.76,6.99,10661200.0],["2014-10-16",6.88,7.27,6.87,7.19,13810900.0],["2014-10-17",7.35,7.61,7.32,7.44,11931600.0],["2014-10-20",7.39,7.56,7.32,7.48,5202300.0],["2014-10-21",7.55,7.84,7.55,7.79,7889600.0],["2014-10-22",7.87,7.96,7.72,7.72,8618100.0],["2014-10-23",7.81,7.89,7.74,7.81,5095200.0],["2014-10-24",7.79,8.03,7.72,7.95,7274700.0],["2014-10-27",7.91,7.98,7.84,7.95,4082800.0],["2014-10-28",8.04,8.17,8.01,8.16,4084200.0],["2014-10-29",8.16,8.19,8.02,8.15,4799300.0],["2014-10-30",8.0,8.13,7.85,8.01,14833600.0],["2014-10-31",8.52,8.74,8.16,8.29,14030300.0],["2014-11-03",8.43,8.43,8.1,8.17,8005300.0],["2014-11-04",8.15,8.19,7.99,8.09,7203000.0],["2014-11-05",8.06,8.24,8.02,8.21,6669700.0],["2014-11-06",8.18,8.3,8.15,8.28,4552900.0],["2014-11-07",8.25,8.3,8.14,8.25,6706600.0],["2014-11-10",8.24,8.33,8.23,8.25,2531100.0],["2014-11-11",8.23,8.33,8.21,8.28,6306000.0],["2014-11-12",8.2,8.31,8.17,8.29,3111200.0],["2014-11-13",8.29,8.38,8.18,8.19,2583100.0],["2014-11-14",8.2,8.31,8.08,8.29,1969500.0],["2014-11-17",8.27,8.48,8.16,8.39,7551300.0],["2014-11-18",8.41,8.55,8.38,8.52,4376200.0],["2014-11-19",8.55,8.55,8.38,8.46,5219000.0],["2014-11-20",8.0,8.56,8.0,8.46,3506600.0],["2014-11-21",8.56,8.62,8.47,8.62,4162200.0],["2014-11-24",8.6,8.84,8.59,8.82,4111300.0],["2014-11-25",8.84,8.91,8.78,8.83,3493600.0],["2014-11-26",8.8,9.09,8.8,9.08,3632200.0],["2014-11-28",9.1,9.1,8.99,9.03,1309700.0],["2014-12-01",9.28,9.65,9.25,9.54,11436700.0],["2014-12-02",9.53,9.66,9.38,9.45,6902700.0],["2014-12-03",9.45,9.86,9.43,9.8,11979500.0],["2014-12-04",9.84,10.01,9.79,9.84,10393100.0],["2014-12-05",9.89,10.44,9.86,10.22,21150500.0],["2014-12-08",10.14,10.18,9.89,10.01,8609600.0],["2014-12-09",9.94,10.04,9.82,10.01,7513900.0],["2014-12-10",10.15,10.15,9.7,9.73,6846900.0],["2014-12-11",9.78,9.94,9.72,9.77,4156900.0],["2014-12-12",9.75,9.83,9.64,9.65,4589700.0],["2014-12-15",9.77,9.92,9.61,9.64,4151000.0],["2014-12-16",9.55,9.86,9.54,9.57,4281500.0],["2014-12-17",9.57,9.69,9.43,9.66,7551700.0],["2014-12-18",9.86,10.05,9.76,10.04,7276800.0],["2014-12-19",10.07,10.1,9.89,10.08,4401000.0],["2014-12-22",10.06,10.29,10.04,10.21,3780400.0],["2014-12-23",10.2,10.32,10.15,10.17,2992900.0],["2014-12-24",10.2,10.24,10.11,10.22,1075300.0],["2014-12-26",10.21,10.25,10.13,10.21,1313600.0],["2014-12-29",10.2,10.23,10.12,10.2,1435500.0],["2014-12-30",10.13,10.19,10.03,10.1,2322100.0],["2014-12-31",10.14,10.27,10.1,10.13,2741600.0],["2015-01-02",10.18,10.27,10.05,10.2,3009400.0],["2015-01-05",10.18,10.2,9.89,9.93,3619300.0],["2015-01-06",10.1,10.14,9.7,9.96,9145000.0],["2015-01-07",10.05,10.23,10.0,10.12,5211400.0],["2015-01-08",10.19,10.46,10.18,10.37,8890100.0],["2015-01-09",10.38,10.49,10.18,10.36,4546600.0],["2015-01-12",10.36,10.45,10.12,10.39,6298100.0],["2015-01-13",10.46,10.6,10.01,10.08,6386900.0],["2015-01-14",9.98,10.12,9.84,9.97,5549000.0],["2015-01-15",10.0,10.13,9.67,9.68,5663600.0],["2015-01-16",9.67,9.85,9.65,9.84,5302900.0],["2015-01-20",9.9,10.0,9.82,9.96,3705200.0],["2015-01-21",9.94,10.17,9.82,9.93,6859200.0],["2015-01-22",9.97,10.16,9.78,10.13,6152800.0],["2015-01-23",10.09,10.12,9.94,10.07,5592200.0],["2015-01-26",10.07,10.28,9.96,10.16,6034100.0],["2015-01-27",9.99,10.14,9.84,10.03,6339100.0],["2015-01-28",10.15,10.27,10.06,10.1,5145700.0],["2015-01-29",10.12,10.33,9.89,10.03,7446700.0],["2015-01-30",9.94,10.3,9.94,10.01,4787300.0],["2015-02-02",10.02,10.18,9.73,9.94,6143900.0],["2015-02-03",10.0,10.25,9.92,10.25,4729000.0],["2015-02-04",10.18,10.47,10.14,10.39,4962600.0],["2015-02-05",10.42,10.46,10.24,10.27,8785500.0],["2015-02-06",10.63,11.87,10.63,11.39,23468800.0],["2015-02-09",11.26,11.67,11.21,11.54,10411000.0],["2015-02-10",11.6,11.65,11.52,11.6,9908900.0],["2015-02-11",11.61,11.71,11.47,11.55,7940500.0],["2015-02-12",11.57,11.69,11.47,11.61,7637200.0],["2015-02-13",11.65,11.95,11.62,11.95,5979900.0],["2015-02-17",11.85,12.08,11.85,11.99,5725500.0],["2015-02-18",12.02,12.23,11.93,12.16,6527900.0],["2015-02-19",12.13,12.2,11.85,11.91,7429200.0],["2015-02-20",11.95,12.08,11.77,12.02,9427800.0],["2015-02-23",11.94,12.04,11.78,12.02,10867000.0],["2015-02-24",12.04,12.34,11.99,12.24,6444800.0],["2015-02-25",12.25,12.3,11.89,12.02,10657600.0],["2015-02-26",12.3,13.07,12.3,12.86,18745400.0],["2015-02-27",12.91,13.04,12.68,12.75,7390300.0],["2015-03-02",12.84,13.31,12.82,13.16,12817200.0],["2015-03-03",13.12,13.19,12.85,12.87,7074800.0],["2015-03-04",12.77,13.04,12.75,13.02,7430900.0],["2015-03-05",13.04,13.13,12.99,13.04,6049200.0],["2015-03-06",13.0,13.15,12.83,12.9,7560600.0],["2015-03-09",12.93,13.06,12.77,12.9,4789700.0],["2015-03-10",12.78,12.9,12.67,12.74,4797300.0],["2015-03-11",12.72,12.86,12.6,12.68,7069500.0],["2015-03-12",12.67,12.73,12.55,12.66,6143200.0],["2015-03-13",12.52,12.75,12.5,12.55,6032300.0],["2015-03-16",12.59,12.85,12.55,12.84,5771200.0],["2015-03-17",12.79,12.79,12.5,12.66,4504600.0],["2015-03-18",12.61,12.8,12.49,12.76,3989800.0],["2015-03-19",12.69,12.78,12.61,12.73,2683600.0],["2015-03-20",12.85,12.96,12.75,12.93,5490700.0],["2015-03-23",12.88,12.94,12.69,12.7,3117700.0],["2015-03-24",12.67,12.67,12.36,12.38,8405000.0],["2015-03-25",12.39,12.45,11.82,11.91,12645600.0],["2015-03-26",11.71,11.79,11.43,11.63,9095800.0],["2015-03-27",11.66,11.91,11.56,11.8,7660300.0],["2015-03-30",11.85,12.17,11.83,12.13,11237700.0],["2015-03-31",12.08,12.18,11.99,12.11,10621300.0],["2015-04-01",11.51,11.55,11.08,11.49,21684800.0],["2015-04-02",11.45,11.8,11.45,11.7,6482400.0],["2015-04-06",11.5,11.64,11.4,11.54,3067100.0],["2015-04-07",11.58,11.78,11.45,11.54,3774000.0],["2015-04-08",11.57,11.65,11.46,11.52,2957700.0],["2015-04-09",11.48,11.59,11.42,11.57,2148200.0],["2015-04-10",11.55,11.59,11.48,11.58,1858500.0],["2015-04-13",11.53,11.74,11.51,11.64,2112900.0],["2015-04-14",11.65,11.67,11.42,11.46,2664900.0],["2015-04-15",11.54,12.0,11.46,11.94,4960400.0],["2015-04-16",11.93,12.4,11.86,12.37,7828800.0],["2015-04-17",12.35,12.35,11.66,11.84,4353600.0],["2015-04-20",11.88,11.95,11.74,11.81,3513000.0],["2015-04-21",11.88,12.22,11.76,12.17,5632200.0],["2015-04-22",12.23,12.51,12.14,12.36,6454000.0],["2015-04-23",11.86,12.36,11.71,12.25,6275800.0],["2015-04-24",12.25,12.25,11.31,11.62,8253100.0],["2015-04-27",11.69,11.88,11.48,11.59,3074900.0],["2015-04-28",11.56,11.7,11.47,11.56,3348900.0],["2015-04-29",11.46,11.7,11.39,11.67,2075400.0],["2015-04-30",11.68,11.75,11.5,11.52,2390000.0],["2015-05-01",11.6,11.88,11.57,11.81,5236900.0],["2015-05-04",12.64,13.12,12.43,12.5,13465600.0],["2015-05-05",12.31,12.46,12.04,12.06,5235800.0],["2015-05-06",12.14,12.32,11.93,12.1,2628100.0],["2015-05-07",12.07,12.22,11.96,12.09,3860600.0],["2015-05-08",12.2,12.36,12.1,12.3,2971000.0],["2015-05-11",12.31,12.53,12.27,12.43,2572000.0],["2015-05-12",12.3,12.46,12.16,12.41,2955300.0],["2015-05-13",12.5,12.64,12.26,12.37,4061700.0],["2015-05-14",12.45,12.55,12.3,12.44,3256900.0],["2015-05-15",12.63,12.73,12.46,12.61,3894900.0],["2015-05-18",12.57,12.84,12.57,12.81,2716000.0],["2015-05-19",12.87,12.94,12.7,12.77,3742300.0],["2015-05-20",12.76,12.89,12.6,12.61,3488500.0],["2015-05-21",12.63,12.65,12.48,12.57,2118400.0],["2015-05-22",12.67,12.78,12.53,12.66,2067800.0],["2015-05-26",12.6,12.65,12.39,12.47,2497800.0],["2015-05-27",12.49,13.12,12.45,13.01,4857800.0],["2015-05-28",12.96,13.27,12.91,12.99,3756300.0],["2015-05-29",13.01,13.33,12.97,13.26,5035200.0],["2015-06-01",13.25,13.36,13.06,13.09,3963200.0],["2015-06-02",13.01,13.01,12.76,12.98,11354400.0],["2015-06-03",13.5,13.5,13.2,13.26,32642000.0],["2015-06-04",13.21,13.26,12.84,12.88,7788000.0],["2015-06-05",12.88,12.96,12.73,12.93,3744500.0],["2015-06-08",13.01,13.02,12.39,12.48,6491300.0],["2015-06-09",12.51,12.63,12.37,12.47,8315800.0],["2015-06-10",12.56,12.73,12.41,12.64,6783900.0],["2015-06-11",12.69,12.83,12.62,12.78,5922200.0],["2015-06-12",12.38,12.55,12.17,12.39,6225600.0],["2015-06-15",12.28,12.48,12.08,12.41,5073200.0],["2015-06-16",12.57,12.65,12.37,12.51,4264400.0],["2015-06-17",12.51,12.51,12.17,12.37,6328200.0],["2015-06-18",12.41,12.62,12.35,12.59,4928900.0],["2015-06-19",12.61,12.67,12.37,12.51,5488200.0],["2015-06-22",12.63,12.66,12.43,12.55,3105800.0],["2015-06-23",12.57,12.65,12.4,12.58,5162000.0],["2015-06-24",12.54,12.71,12.45,12.52,5505000.0],["2015-06-25",12.58,12.71,12.48,12.51,2948100.0],["2015-06-26",12.46,12.51,11.93,12.0,10679500.0],["2015-06-29",11.89,12.09,11.65,11.72,5730800.0],["2015-06-30",11.8,11.97,11.66,11.69,4275200.0],["2015-07-01",11.76,11.86,11.52,11.57,4952600.0],["2015-07-02",11.62,11.64,11.36,11.46,4866900.0],["2015-07-06",11.32,11.48,11.13,11.26,4234500.0],["2015-07-07",11.32,11.36,10.85,11.35,5840200.0],["2015-07-08",11.2,11.35,10.93,11.06,8061000.0],["2015-07-09",11.19,11.25,10.85,10.9,8991400.0],["2015-07-10",11.04,11.35,10.88,11.34,7221300.0],["2015-07-13",11.31,11.34,11.04,11.17,6219200.0],["2015-07-14",11.15,11.29,11.1,11.22,5521000.0],["2015-07-15",11.24,11.3,11.01,11.08,6557500.0],["2015-07-16",10.89,11.11,10.74,10.86,12304200.0],["2015-07-17",10.89,10.94,10.71,10.87,5906100.0],["2015-07-20",10.8,10.93,10.72,10.74,4261700.0],["2015-07-21",10.71,10.93,10.64,10.84,5064100.0],["2015-07-22",10.49,10.5,10.21,10.3,11986700.0],["2015-07-23",10.39,10.7,10.39,10.53,6931300.0],["2015-07-24",10.61,10.61,10.28,10.31,5472200.0],["2015-07-27",10.2,10.35,10.03,10.14,5424100.0],["2015-07-28",10.23,10.63,10.09,10.54,8670800.0],["2015-07-29",10.55,10.76,10.47,10.73,6065900.0],["2015-07-30",10.69,10.8,10.6,10.72,3859000.0],["2015-07-31",10.67,10.79,10.56,10.62,4559900.0],["2015-08-03",10.55,10.89,10.3,10.34,11218000.0],["2015-08-04",10.17,10.3,9.87,10.21,14133600.0],["2015-08-05",10.27,10.48,10.24,10.31,6224100.0],["2015-08-06",10.09,10.29,10.05,10.16,4855800.0],["2015-08-07",10.12,10.35,10.05,10.25,4393000.0],["2015-08-10",10.17,10.52,10.14,10.43,3898100.0],["2015-08-11",10.31,10.38,9.99,10.01,5813200.0],["2015-08-12",9.88,10.13,9.72,10.1,4797700.0],["2015-08-13",10.07,10.11,9.85,9.87,2561100.0],["2015-08-14",9.78,9.92,9.7,9.91,2984000.0],["2015-08-17",9.92,10.12,9.8,10.1,2566900.0],["2015-08-18",10.04,10.09,9.83,9.85,3845300.0],["2015-08-19",9.9,9.93,9.58,9.67,2892100.0],["2015-08-20",9.57,9.91,9.23,9.27,3513200.0],["2015-08-21",9.2,9.43,9.09,9.18,7429400.0],["2015-08-24",8.5,9.37,8.4,8.95,6453500.0],["2015-08-25",9.35,9.36,8.89,8.89,6560600.0],["2015-08-26",9.14,9.48,8.89,9.44,5850200.0],["2015-08-27",9.59,9.87,9.5,9.79,8061800.0],["2015-08-28",9.79,9.95,9.75,9.88,3736500.0],["2015-08-31",9.86,9.91,9.55,9.56,6670500.0],["2015-09-01",9.29,9.56,9.16,9.22,4056900.0],["2015-09-02",9.49,9.53,9.13,9.37,4422500.0],["2015-09-03",9.44,9.95,9.41,9.86,6597900.0],["2015-09-04",9.67,9.84,9.62,9.66,3179200.0],["2015-09-08",10.0,10.52,9.94,10.47,8559200.0],["2015-09-09",10.5,10.63,10.16,10.23,5129600.0],["2015-09-10",10.14,10.31,9.9,10.14,6157700.0],["2015-09-11",9.79,10.24,9.79,10.22,5874700.0],["2015-09-14",10.3,10.3,10.04,10.08,2031000.0],["2015-09-15",10.15,10.3,10.04,10.23,2368100.0],["2015-09-16",10.21,10.32,10.12,10.25,2580200.0],["2015-09-17",10.22,10.4,10.14,10.17,2779700.0],["2015-09-18",10.02,10.19,9.83,9.92,4949100.0],["2015-09-21",10.12,10.12,9.76,9.78,3334800.0],["2015-09-22",9.6,9.67,9.4,9.5,4296500.0],["2015-09-23",9.52,9.58,9.35,9.38,2136800.0],["2015-09-24",9.27,9.35,8.9,9.26,5603000.0],["2015-09-25",9.37,9.57,9.26,9.33,3707000.0],["2015-09-28",9.2,9.25,8.93,8.97,4132100.0],["2015-09-29",8.99,9.23,8.92,9.08,3365100.0],["2015-09-30",9.4,9.52,9.24,9.4,4902500.0],["2015-10-01",9.4,9.51,9.09,9.29,3314200.0],["2015-10-02",9.14,9.53,9.06,9.53,3536600.0],["2015-10-05",9.59,9.87,9.56,9.83,3926300.0],["2015-10-06",9.85,10.0,9.81,9.89,5930200.0],["2015-10-07",10.0,10.32,9.9,10.28,8798200.0],["2015-10-08",10.25,10.37,10.04,10.3,4053200.0],["2015-10-09",10.27,10.37,9.98,10.0,4309600.0],["2015-10-12",9.98,10.12,9.82,9.89,5741100.0],["2015-10-13",9.82,10.13,9.81,10.03,6378200.0],["2015-10-14",9.99,10.97,9.99,10.74,12539700.0],["2015-10-15",10.76,10.89,10.32,10.6,8203200.0],["2015-10-16",10.58,10.63,10.28,10.49,3871800.0],["2015-10-19",10.5,10.64,10.33,10.39,3517500.0],["2015-10-20",10.34,10.64,10.34,10.56,3509000.0],["2015-10-21",10.63,10.74,10.28,10.3,4229900.0],["2015-10-22",10.51,10.89,10.4,10.88,4909400.0],["2015-10-23",11.0,11.59,10.73,11.48,8640200.0],["2015-10-26",11.39,11.46,10.89,10.99,3969800.0],["2015-10-27",10.91,10.99,10.75,10.81,3693200.0],["2015-10-28",10.84,11.05,10.79,11.03,5186100.0],["2015-10-29",10.7,10.7,10.2,10.28,11795400.0],["2015-10-30",11.03,11.38,10.82,11.0,11878200.0],["2015-11-02",10.97,11.25,10.9,11.18,4221900.0],["2015-11-03",11.09,11.3,11.07,11.21,3980600.0],["2015-11-04",11.29,11.55,11.1,11.54,4742100.0],["2015-11-05",11.5,11.6,11.2,11.28,5043500.0],["2015-11-06",11.27,11.62,11.25,11.6,3044000.0],["2015-11-09",11.57,11.6,11.39,11.51,2913700.0],["2015-11-10",11.37,11.39,11.2,11.22,3293500.0],["2015-11-11",11.29,11.42,11.19,11.23,4105400.0],["2015-11-12",11.12,11.24,10.85,10.85,4437400.0],["2015-11-13",10.84,10.95,10.68,10.72,6061900.0],["2015-11-16",10.71,10.86,10.55,10.67,6126000.0],["2015-11-17",10.7,10.9,10.65,10.74,3589400.0],["2015-11-18",10.39,10.39,9.53,9.89,29358200.0],["2015-11-19",10.2,10.33,9.94,10.1,8826000.0],["2015-11-20",10.2,10.29,10.11,10.16,6102700.0],["2015-11-23",10.13,10.24,10.07,10.15,6186900.0],["2015-11-24",10.14,10.41,10.03,10.35,9719000.0],["2015-11-25",10.35,10.55,10.29,10.46,8874100.0],["2015-11-27",10.46,10.77,10.46,10.73,2376000.0],["2015-11-30",10.73,11.04,10.68,10.96,9517400.0],["2015-12-01",11.01,11.28,11.01,11.27,10069900.0],["2015-12-02",11.31,11.35,11.1,11.33,9036000.0],["2015-12-03",11.42,11.42,10.97,11.08,5814000.0],["2015-12-04",11.06,11.4,11.01,11.37,4536500.0],["2015-12-07",11.27,11.36,11.21,11.24,6934200.0],["2015-12-08",10.51,10.7,10.26,10.46,12626000.0],["2015-12-09",10.46,10.49,10.1,10.13,6247300.0],["2015-12-10",10.12,10.29,10.07,10.15,6459800.0],["2015-12-11",9.92,10.19,9.88,9.9,4837900.0],["2015-12-14",10.23,10.62,10.04,10.11,9330500.0],["2015-12-15",10.13,10.32,10.12,10.27,5017000.0],["2015-12-16",10.32,10.35,10.17,10.32,2550000.0],["2015-12-17",10.38,10.42,9.96,9.96,4101200.0],["2015-12-18",9.94,10.11,9.85,10.01,5777500.0],["2015-12-21",10.12,10.25,10.01,10.09,2127400.0],["2015-12-22",10.11,10.15,9.92,10.07,3477600.0],["2015-12-23",10.06,10.14,10.0,10.09,3158800.0],["2015-12-24",10.14,10.21,10.11,10.14,1606900.0],["2015-12-28",10.1,10.1,9.9,10.0,2244000.0],["2015-12-29",10.05,10.16,10.0,10.11,3146000.0],["2015-12-30",10.15,10.15,9.94,9.95,3025600.0],["2015-12-31",9.96,9.97,9.78,9.8,2390900.0],["2016-01-04",9.65,9.84,9.5,9.7,4023200.0],["2016-01-05",9.82,9.82,9.63,9.68,5727400.0],["2016-01-06",9.56,9.63,9.01,9.19,7066800.0],["2016-01-07",9.11,9.11,8.55,8.64,9524800.0],["2016-01-08",8.6,8.86,8.51,8.53,5103700.0],["2016-01-11",8.62,8.72,8.38,8.57,5474600.0],["2016-01-12",8.69,8.7,8.38,8.55,3917800.0],["2016-01-13",8.55,8.65,8.16,8.3,6126900.0],["2016-01-14",8.3,8.65,8.12,8.5,6458500.0],["2016-01-15",8.2,8.29,8.01,8.22,6615200.0],["2016-01-19",8.34,8.47,7.96,8.07,4572200.0],["2016-01-20",7.98,8.36,7.83,8.27,6062000.0],["2016-01-21",8.33,8.6,8.25,8.39,7807500.0],["2016-01-22",8.5,8.63,8.28,8.34,5319300.0],["2016-01-25",8.32,8.49,8.22,8.25,4347300.0],["2016-01-26",8.31,8.43,8.26,8.4,3830900.0],["2016-01-27",7.86,8.44,7.86,8.25,2613100.0],["2016-01-28",8.36,8.44,8.07,8.11,3535200.0],["2016-01-29",8.32,8.57,8.26,8.56,6361000.0],["2016-02-01",8.5,8.71,8.4,8.67,3191900.0],["2016-02-02",8.5,8.59,8.14,8.18,3713200.0],["2016-02-03",8.23,8.3,7.99,8.27,3147700.0],["2016-02-04",8.11,8.51,8.11,8.49,3347900.0],["2016-02-05",8.41,8.5,8.0,8.05,7708900.0],["2016-02-08",7.6,7.9,7.26,7.4,8967600.0],["2016-02-09",7.31,7.32,6.98,7.08,11642400.0],["2016-02-10",7.11,7.31,7.09,7.15,7484900.0],["2016-02-11",7.07,7.17,6.97,7.05,6075700.0],["2016-02-12",7.15,7.19,6.99,7.07,5676300.0],["2016-02-16",7.37,7.65,7.25,7.51,8388300.0],["2016-02-17",7.75,7.97,7.55,7.9,6120700.0],["2016-02-18",7.94,7.97,7.59,7.61,9800500.0],["2016-02-19",7.57,7.81,7.5,7.68,6217800.0],["2016-02-22",7.78,7.98,7.78,7.97,4681700.0],["2016-02-23",8.0,8.16,7.93,8.02,5810600.0],["2016-02-24",7.72,8.3,7.72,8.3,5749500.0],["2016-02-25",8.29,8.32,8.11,8.29,3378000.0],["2016-02-26",8.32,8.49,8.21,8.39,2339700.0],["2016-02-29",8.46,8.57,8.36,8.39,2737100.0],["2016-03-01",8.35,8.71,8.35,8.65,4147700.0],["2016-03-02",8.61,8.83,8.6,8.82,3991900.0],["2016-03-03",8.78,8.96,8.75,8.94,4801700.0],["2016-03-04",8.96,9.13,8.77,8.87,4321200.0],["2016-03-07",8.85,9.06,8.76,9.01,3592000.0],["2016-03-08",8.89,8.99,8.66,8.7,4943700.0],["2016-03-09",8.61,8.87,8.61,8.86,3928400.0],["2016-03-10",8.96,9.1,8.73,8.88,4569500.0],["2016-03-11",8.95,9.26,8.92,9.26,3342600.0],["2016-03-14",8.83,9.25,8.83,9.1,3184100.0],["2016-03-15",9.08,9.09,8.94,9.08,2030500.0],["2016-03-16",9.13,9.22,8.99,9.19,2464500.0],["2016-03-17",9.15,9.3,9.11,9.26,1694800.0],["2016-03-18",9.27,9.53,9.27,9.48,5841800.0],["2016-03-21",9.52,9.52,9.31,9.44,1731500.0],["2016-03-22",9.35,9.56,9.31,9.53,2969800.0],["2016-03-23",9.48,9.53,9.31,9.38,3829900.0],["2016-03-24",9.32,9.4,9.2,9.39,1615600.0],["2016-03-28",9.41,9.51,9.28,9.41,2087400.0],["2016-03-29",9.35,9.88,9.26,9.88,5904500.0],["2016-03-30",9.91,9.92,9.68,9.71,3785800.0],["2016-03-31",9.68,9.79,9.57,9.59,4099600.0],["2016-04-01",9.5,9.73,9.42,9.7,4044800.0],["2016-04-04",9.67,9.72,9.56,9.58,2306200.0],["2016-04-05",9.49,9.67,9.48,9.59,2798900.0],["2016-04-06",9.56,9.76,9.41,9.75,2911400.0],["2016-04-07",9.68,9.73,9.43,9.52,2429200.0],["2016-04-08",9.6,9.74,9.46,9.51,1935100.0],["2016-04-11",9.57,9.64,9.44,9.46,2260100.0],["2016-04-12",9.47,9.5,9.26,9.43,1993400.0],["2016-04-13",9.42,9.72,9.41,9.72,1985000.0],["2016-04-14",9.68,9.79,9.51,9.75,2501100.0],["2016-04-15",9.71,9.77,9.53,9.66,2311500.0],["2016-04-18",9.63,9.68,9.53,9.65,2618200.0],["2016-04-19",9.74,9.79,9.53,9.58,2752500.0],["2016-04-20",9.56,9.92,9.51,9.86,3108100.0],["2016-04-21",9.88,9.96,9.8,9.81,3900800.0],["2016-04-22",9.76,9.92,9.7,9.83,2799400.0],["2016-04-25",9.8,9.91,9.59,9.59,2457500.0],["2016-04-26",9.66,10.02,9.66,9.99,10858500.0],["2016-04-27",9.91,10.04,9.68,10.0,4270000.0],["2016-04-28",9.9,10.07,9.72,9.75,3491500.0],["2016-04-29",9.77,9.8,9.38,9.47,3554900.0],["2016-05-02",9.49,9.7,9.38,9.68,5917100.0],["2016-05-03",9.61,9.64,9.41,9.49,2958700.0],["2016-05-04",9.42,9.54,9.2,9.27,2975200.0],["2016-05-05",9.35,9.5,9.24,9.29,2777100.0],["2016-05-06",9.24,9.42,9.21,9.41,3664600.0],["2016-05-09",9.81,9.9,9.0,9.11,7277100.0],["2016-05-10",9.17,9.39,9.07,9.38,4005200.0],["2016-05-11",9.31,9.57,9.3,9.39,3541800.0],["2016-05-12",9.42,9.48,8.85,8.97,4928000.0],["2016-05-13",8.95,9.12,8.92,8.95,3484900.0],["2016-05-16",9.03,9.11,8.89,9.0,3886800.0],["2016-05-17",8.99,9.14,8.9,8.95,2855500.0],["2016-05-18",8.9,9.31,8.9,9.21,4639000.0],["2016-05-19",9.14,9.25,8.89,9.03,2610300.0],["2016-05-20",9.11,9.25,9.05,9.19,3302000.0],["2016-05-23",9.22,9.34,9.17,9.18,2552100.0],["2016-05-24",9.24,9.46,9.24,9.38,5087600.0],["2016-05-25",9.46,9.55,9.42,9.51,2642400.0],["2016-05-26",9.52,9.67,9.4,9.51,2386800.0],["2016-05-27",9.51,9.68,9.51,9.66,2498600.0],["2016-05-31",9.71,9.8,9.69,9.77,3541900.0],["2016-06-01",9.79,9.98,9.69,9.95,4231300.0],["2016-06-02",9.83,9.92,9.77,9.86,3201700.0],["2016-06-03",9.9,9.9,9.67,9.71,2263500.0],["2016-06-06",9.71,9.85,9.69,9.81,3929800.0],["2016-06-07",9.84,10.15,9.8,10.07,5911900.0],["2016-06-08",10.07,10.13,9.97,10.02,1899000.0],["2016-06-09",9.93,10.03,9.88,10.02,4451900.0],["2016-06-10",9.85,9.94,9.74,9.8,4001800.0],["2016-06-13",9.91,10.13,9.8,9.98,7231700.0],["2016-06-14",9.8,9.89,9.69,9.77,11463100.0],["2016-06-15",9.8,9.83,9.65,9.7,8605600.0],["2016-06-16",9.63,9.63,9.25,9.49,12189300.0],["2016-06-17",9.47,9.49,9.27,9.45,6063400.0],["2016-06-20",9.61,9.89,9.53,9.78,5590900.0],["2016-06-21",9.81,9.89,9.71,9.78,2669900.0],["2016-06-22",9.81,9.96,9.69,9.69,2633600.0],["2016-06-23",9.82,9.9,9.77,9.87,2316500.0],["2016-06-24",9.39,9.57,8.99,9.09,14290600.0],["2016-06-27",8.95,8.95,8.21,8.24,10045400.0],["2016-06-28",8.51,8.68,8.46,8.67,5863900.0],["2016-06-29",8.8,8.83,8.56,8.69,3631900.0],["2016-06-30",8.73,8.82,8.66,8.82,3047100.0],["2016-07-01",8.74,8.88,8.62,8.78,2324400.0],["2016-07-05",8.81,8.82,8.37,8.46,3202200.0],["2016-07-06",8.37,8.48,8.11,8.47,4442300.0],["2016-07-07",8.51,8.96,8.51,8.72,5525500.0],["2016-07-08",8.79,9.01,8.72,8.91,6591400.0],["2016-07-11",9.0,9.2,9.0,9.17,3937700.0],["2016-07-12",9.26,9.43,9.21,9.31,2832700.0],["2016-07-13",9.38,9.43,9.21,9.3,2418000.0],["2016-07-14",9.5,9.51,9.35,9.44,2170200.0],["2016-07-15",9.44,9.46,9.33,9.39,1816300.0],["2016-07-18",9.55,9.56,9.38,9.51,1636600.0],["2016-07-19",9.45,9.56,9.36,9.47,3148200.0],["2016-07-20",9.53,9.75,9.42,9.66,2418200.0],["2016-07-21",9.62,9.69,9.53,9.53,3669300.0],["2016-07-22",9.5,9.58,9.38,9.56,2001200.0],["2016-07-25",9.58,9.69,9.53,9.6,1853100.0],["2016-07-26",9.75,10.21,9.66,10.17,8474600.0],["2016-07-27",10.21,10.34,10.13,10.2,6496000.0],["2016-07-28",10.16,10.24,9.96,10.07,3874500.0],["2016-07-29",10.11,10.11,9.91,10.03,2717500.0],["2016-08-01",10.04,10.06,9.93,10.03,3016900.0],["2016-08-02",9.97,9.99,9.69,9.71,2421400.0],["2016-08-03",9.67,9.73,9.65,9.7,2218600.0],["2016-08-04",9.68,9.81,9.67,9.78,1762700.0],["2016-08-05",9.87,10.05,9.78,9.99,4389500.0],["2016-08-08",10.56,10.61,10.03,10.11,8989100.0],["2016-08-09",10.13,10.37,10.13,10.33,8332800.0],["2016-08-10",10.31,10.33,10.03,10.3,5632800.0],["2016-08-11",10.3,10.37,10.13,10.27,5835900.0],["2016-08-12",10.29,10.35,10.1,10.1,2716300.0],["2016-08-15",10.17,10.41,10.12,10.38,4235900.0],["2016-08-16",10.42,10.44,10.21,10.22,2615700.0],["2016-08-17",10.22,10.39,10.14,10.3,2684800.0],["2016-08-18",10.24,10.35,10.21,10.23,2664600.0],["2016-08-19",10.23,10.38,10.2,10.24,3474400.0],["2016-08-22",10.25,10.39,10.18,10.36,3038800.0],["2016-08-23",10.42,10.64,10.42,10.61,4319300.0],["2016-08-24",10.83,10.89,10.7,10.71,5566200.0],["2016-08-25",10.67,11.06,10.63,11.01,8912800.0],["2016-08-26",11.06,11.44,10.97,11.03,12254900.0],["2016-08-29",11.03,11.11,10.95,10.98,4045600.0],["2016-08-30",10.95,11.08,10.87,10.89,5040800.0],["2016-08-31",10.88,10.95,10.78,10.8,3725200.0],["2016-09-01",10.79,11.02,10.79,10.99,2670700.0],["2016-09-02",11.0,11.07,10.91,11.03,2819700.0],["2016-09-06",11.0,11.07,10.84,10.88,2077500.0],["2016-09-07",10.9,10.97,10.83,10.92,3886800.0],["2016-09-08",10.9,10.96,10.63,10.74,4156800.0],["2016-09-09",10.68,10.7,10.26,10.26,5178400.0],["2016-09-12",10.08,10.48,10.08,10.44,4647000.0],["2016-09-13",10.42,10.55,10.17,10.24,4756500.0],["2016-09-14",10.22,10.48,10.12,10.39,4059500.0],["2016-09-15",10.38,10.8,10.38,10.78,4614400.0],["2016-09-16",10.84,11.33,10.77,11.31,15007500.0],["2016-09-19",11.41,11.74,11.31,11.52,10953300.0],["2016-09-20",11.74,12.0,11.54,11.58,9069900.0],["2016-09-21",11.7,11.78,11.57,11.78,4021200.0],["2016-09-22",11.95,12.22,11.87,12.04,11686600.0],["2016-09-23",12.55,12.55,11.7,11.71,7093600.0],["2016-09-26",11.81,11.81,11.54,11.61,4245200.0],["2016-09-27",11.54,11.81,11.47,11.79,4701200.0],["2016-09-28",11.81,11.97,11.77,11.93,3393000.0],["2016-09-29",11.93,12.3,11.87,12.1,6707900.0],["2016-09-30",12.16,12.41,12.16,12.32,6265300.0],["2016-10-03",12.48,12.69,12.19,12.22,6396900.0],["2016-10-04",12.2,12.34,12.07,12.18,4740000.0],["2016-10-05",12.18,12.55,12.17,12.4,4563400.0],["2016-10-06",12.41,12.45,12.13,12.43,6259900.0],["2016-10-07",12.4,12.43,12.16,12.28,3271600.0],["2016-10-10",12.34,12.47,12.1,12.13,3288100.0],["2016-10-11",12.15,12.17,11.59,11.79,6497700.0],["2016-10-12",11.77,11.79,11.54,11.65,3973400.0],["2016-10-13",11.54,11.67,11.25,11.57,5066100.0],["2016-10-14",11.62,11.9,11.57,11.59,3046400.0],["2016-10-17",11.56,11.65,11.47,11.51,2194500.0],["2016-10-18",11.65,11.74,11.59,11.67,4479100.0],["2016-10-19",11.63,11.75,11.47,11.72,2642900.0],["2016-10-20",11.68,11.87,11.63,11.81,2507400.0],["2016-10-21",11.8,11.87,11.7,11.82,2206300.0],["2016-10-24",11.9,12.1,11.9,12.09,2331400.0],["2016-10-25",12.08,12.12,11.82,11.91,3397800.0],["2016-10-26",11.88,11.9,11.68,11.71,4772400.0],["2016-10-27",11.86,11.95,11.6,11.64,3954000.0],["2016-10-28",11.66,11.85,11.52,11.53,5541900.0],["2016-10-31",11.58,11.75,11.54,11.67,2207400.0],["2016-11-01",11.73,11.81,11.5,11.69,2670900.0],["2016-11-02",11.69,11.78,11.47,11.48,7043900.0],["2016-11-03",11.49,11.61,11.48,11.51,2489100.0],["2016-11-04",11.5,11.81,11.4,11.57,4571000.0],["2016-11-07",11.27,11.59,10.74,11.46,11853300.0],["2016-11-08",11.39,11.42,11.08,11.18,8650400.0],["2016-11-09",11.01,11.32,10.93,11.22,4938900.0],["2016-11-10",11.37,11.63,10.84,10.95,7848100.0],["2016-11-11",10.98,11.27,10.98,11.22,5486300.0],["2016-11-14",11.21,11.46,11.18,11.4,5257300.0],["2016-11-15",11.38,11.63,11.33,11.53,4350600.0],["2016-11-16",11.49,11.69,11.44,11.45,5147300.0],["2016-11-17",11.47,11.55,11.37,11.48,3984300.0],["2016-11-18",11.16,11.36,11.08,11.17,6995200.0],["2016-11-21",11.25,11.49,11.23,11.47,6285500.0],["2016-11-22",11.48,11.93,11.47,11.88,9800000.0],["2016-11-23",11.88,12.5,11.85,12.44,11628900.0],["2016-11-25",12.41,12.45,12.24,12.43,2025000.0],["2016-11-28",12.39,12.4,12.12,12.12,7915500.0],["2016-11-29",12.07,12.18,11.87,11.91,3946000.0],["2016-11-30",11.95,12.03,11.75,11.78,5982900.0],["2016-12-01",11.8,11.89,10.85,10.97,11304900.0],["2016-12-02",10.97,11.2,10.96,11.12,5502800.0],["2016-12-05",11.14,11.31,11.13,11.23,4722500.0],["2016-12-06",11.3,11.38,11.17,11.36,3640900.0],["2016-12-07",11.31,11.87,11.25,11.82,16055700.0],["2016-12-08",11.8,11.93,11.66,11.91,6953200.0],["2016-12-09",12.0,12.56,11.88,12.22,12070600.0],["2016-12-12",12.11,12.24,11.85,11.96,10674100.0],["2016-12-13",12.0,12.46,11.96,12.41,14634400.0],["2016-12-14",12.43,12.73,12.35,12.48,10732700.0],["2016-12-15",12.47,13.12,12.36,13.03,31142900.0],["2016-12-16",13.01,13.32,12.8,12.84,10076800.0],["2016-12-19",12.78,13.0,12.75,12.82,3387000.0],["2016-12-20",12.82,12.94,12.7,12.81,3745400.0],["2016-12-21",12.77,12.88,12.68,12.69,5066300.0],["2016-12-22",12.77,12.98,12.67,12.73,4667900.0],["2016-12-23",12.69,12.98,12.69,12.97,4130700.0],["2016-12-27",12.95,13.26,12.95,13.13,4798100.0],["2016-12-28",13.22,13.32,13.03,13.07,5671900.0],["2016-12-29",13.05,13.16,12.85,12.97,5476100.0],["2016-12-30",13.05,13.19,12.67,12.76,5866300.0],["2017-01-03",12.75,12.93,12.37,12.69,10438500.0],["2017-01-04",13.07,13.33,12.93,13.0,9216800.0],["2017-01-05",13.03,13.13,12.77,12.85,7193400.0],["2017-01-06",12.84,13.07,12.82,13.01,5747200.0],["2017-01-09",13.02,13.45,13.01,13.34,7460800.0],["2017-01-10",13.29,13.48,13.27,13.45,4244700.0],["2017-01-11",13.43,13.62,13.33,13.51,6130300.0],["2017-01-12",13.52,13.62,13.1,13.43,5057000.0],["2017-01-13",13.47,13.62,13.41,13.47,6287000.0],["2017-01-17",13.42,13.48,13.11,13.18,4952300.0],["2017-01-18",13.28,13.42,13.18,13.26,6045800.0],["2017-01-19",13.19,13.4,13.02,13.11,8526700.0],["2017-01-20",13.16,13.49,13.15,13.4,6418900.0],["2017-01-23",13.34,13.53,13.28,13.5,5861900.0],["2017-01-24",13.57,13.69,13.5,13.62,4785800.0],["2017-01-25",13.76,14.0,13.75,13.9,5674300.0],["2017-01-26",14.0,14.0,13.72,13.86,4378500.0],["2017-01-27",13.92,13.94,13.76,13.88,2322000.0],["2017-01-30",13.77,13.81,13.43,13.75,4812900.0],["2017-01-31",13.69,13.69,13.06,13.32,8658500.0],["2017-02-01",13.59,13.74,13.42,13.7,6335600.0],["2017-02-02",13.56,13.72,13.33,13.69,2770600.0],["2017-02-03",13.76,13.95,13.73,13.94,4404400.0],["2017-02-06",13.94,13.97,13.73,13.87,2600200.0],["2017-02-07",13.93,13.97,13.81,13.96,3611200.0],["2017-02-08",13.98,14.29,13.88,14.01,5613800.0],["2017-02-09",14.01,14.14,13.93,13.96,3073900.0],["2017-02-10",14.0,14.22,13.77,14.14,7156200.0],["2017-02-13",15.14,15.86,14.58,14.94,21425600.0],["2017-02-14",15.1,15.31,14.51,15.31,16200900.0],["2017-02-15",15.35,15.7,15.31,15.63,6417300.0],["2017-02-16",15.64,15.74,15.38,15.53,5228100.0],["2017-02-17",15.43,15.64,15.37,15.6,4135500.0],["2017-02-21",15.75,15.99,15.7,15.98,5476300.0],["2017-02-22",16.0,16.06,15.84,16.0,6447900.0],["2017-02-23",16.05,16.05,15.57,15.62,6867300.0],["2017-02-24",15.36,15.42,14.63,15.33,8551200.0],["2017-02-27",15.29,15.55,15.14,15.53,6502400.0],["2017-02-28",15.42,15.45,15.12,15.13,4946000.0],["2017-03-01",15.35,15.41,15.2,15.33,5924700.0],["2017-03-02",15.31,15.36,15.09,15.16,5679300.0],["2017-03-03",15.09,15.25,15.05,15.21,5732800.0],["2017-03-06",15.21,15.36,15.01,15.26,4412700.0],["2017-03-07",15.3,15.51,15.15,15.29,4007500.0],["2017-03-08",15.3,15.5,15.02,15.03,8205400.0],["2017-03-09",15.01,15.21,14.91,15.2,5110900.0],["2017-03-10",15.32,15.7,15.2,15.22,7350200.0],["2017-03-13",15.41,15.51,15.2,15.31,4395300.0],["2017-03-14",15.19,15.37,14.98,15.35,9088400.0],["2017-03-15",15.33,15.35,15.0,15.22,21704100.0],["2017-03-16",15.3,15.34,15.12,15.24,13976600.0],["2017-03-17",15.2,15.32,15.03,15.25,6749000.0],["2017-03-20",15.25,15.38,15.12,15.25,4967800.0],["2017-03-21",15.31,15.38,14.64,14.66,6288400.0],["2017-03-22",14.67,14.96,14.55,14.91,6334500.0],["2017-03-23",14.9,15.05,14.83,14.96,5103600.0],["2017-03-24",15.25,15.45,15.08,15.18,6157200.0],["2017-03-27",15.05,15.07,14.65,15.01,5189700.0],["2017-03-28",15.03,15.34,15.01,15.29,6057700.0],["2017-03-29",15.25,15.32,15.02,15.18,4204300.0],["2017-03-30",15.19,15.42,15.16,15.42,4643600.0],["2017-03-31",15.4,15.64,15.3,15.49,5703200.0],["2017-04-03",15.55,15.62,14.98,15.07,6102300.0],["2017-04-04",15.0,15.24,14.85,14.9,5744300.0],["2017-04-05",14.95,15.25,14.78,14.79,6905100.0],["2017-04-06",14.86,15.12,14.68,15.08,4320300.0],["2017-04-07",15.0,15.3,14.99,15.15,4940600.0],["2017-04-10",15.14,15.3,15.02,15.1,3059500.0],["2017-04-11",14.7,14.7,14.12,14.6,18484900.0],["2017-04-12",14.56,14.62,14.13,14.24,11362500.0],["2017-04-13",14.15,14.4,14.09,14.11,6974000.0],["2017-04-17",14.21,14.31,14.11,14.28,4825000.0],["2017-04-18",14.16,14.48,14.04,14.45,5998500.0],["2017-04-19",14.59,14.67,14.21,14.5,8169800.0],["2017-04-20",14.6,14.87,14.53,14.83,5166800.0],["2017-04-21",14.49,14.49,14.04,14.19,13796100.0],["2017-04-24",14.45,14.71,14.32,14.65,7249700.0],["2017-04-25",14.65,14.69,14.51,14.52,7214300.0],["2017-04-26",14.53,14.62,14.3,14.42,8344700.0],["2017-04-27",14.5,14.72,14.36,14.66,6066400.0],["2017-04-28",14.67,14.71,14.16,14.18,4844900.0],["2017-05-01",14.22,14.4,14.07,14.35,3868800.0],["2017-05-02",14.35,14.41,13.9,13.95,7992600.0],["2017-05-03",13.86,13.96,13.77,13.9,6014500.0],["2017-05-04",13.95,14.13,13.87,14.07,4103000.0],["2017-05-05",14.12,14.45,13.98,14.42,7350100.0],["2017-05-08",15.0,15.03,13.97,14.43,8503800.0],["2017-05-09",14.45,15.09,14.45,15.01,7140400.0],["2017-05-10",15.17,15.21,14.77,14.79,3987700.0],["2017-05-11",14.79,14.93,14.56,14.88,5909000.0],["2017-05-12",14.9,14.95,14.72,14.82,3608300.0],["2017-05-15",14.9,15.38,14.84,15.32,5936000.0],["2017-05-16",15.4,15.96,15.34,15.94,7967700.0],["2017-05-17",15.6,15.8,15.06,15.06,5868200.0],["2017-05-18",15.0,15.29,14.96,15.18,5720200.0],["2017-05-19",15.29,15.46,15.26,15.42,4645600.0],["2017-05-22",15.46,16.08,15.35,15.57,3657400.0],["2017-05-23",15.57,15.59,15.23,15.29,4960700.0],["2017-05-24",15.38,15.55,15.36,15.5,3715000.0],["2017-05-25",15.59,15.67,15.42,15.5,4263500.0],["2017-05-26",15.45,15.56,15.34,15.49,4448900.0],["2017-05-30",15.47,15.68,15.45,15.59,5773000.0],["2017-05-31",15.7,15.8,15.31,15.48,4501200.0],["2017-06-01",15.6,15.65,15.46,15.58,5071900.0],["2017-06-02",15.74,15.91,15.42,15.86,4336900.0],["2017-06-05",15.89,16.2,15.86,16.11,6393900.0],["2017-06-06",16.05,16.2,16.03,16.09,3895300.0],["2017-06-07",16.07,16.31,16.03,16.25,5507200.0],["2017-06-08",16.25,16.68,16.08,16.65,4961900.0],["2017-06-09",16.82,16.93,15.7,16.1,10954500.0],["2017-06-12",15.86,15.96,15.2,15.73,9762500.0],["2017-06-13",15.95,16.15,15.72,15.97,5849800.0],["2017-06-14",15.96,16.05,15.41,15.67,5129700.0],["2017-06-15",15.6,15.64,15.33,15.43,8219600.0],["2017-06-16",15.52,15.75,15.28,15.38,5226900.0],["2017-06-19",15.54,15.74,15.52,15.65,4018100.0],["2017-06-20",15.28,15.8,15.06,15.08,9346000.0],["2017-06-21",15.12,15.35,14.97,15.1,5230200.0],["2017-06-22",15.06,15.16,14.76,14.96,7206600.0],["2017-06-23",14.93,15.16,14.8,15.07,13698200.0],["2017-06-26",15.2,15.37,14.87,14.97,4478700.0],["2017-06-27",14.9,14.94,14.34,14.37,6001700.0],["2017-06-28",14.5,14.68,14.25,14.65,6750900.0],["2017-06-29",14.6,14.63,13.89,14.22,6518600.0],["2017-06-30",14.27,14.34,13.96,14.04,5280500.0],["2017-07-03",14.16,14.22,13.79,13.8,1492000.0],["2017-07-05",13.83,14.15,13.77,14.05,5478600.0],["2017-07-06",13.86,14.11,13.65,14.07,6227300.0],["2017-07-07",14.2,14.58,14.16,14.3,7070100.0],["2017-07-10",14.3,14.51,14.2,14.45,5225700.0],["2017-07-11",14.44,14.62,14.28,14.46,3270200.0],["2017-07-12",14.72,15.04,14.68,14.93,7869400.0],["2017-07-13",14.95,15.0,14.73,14.9,4427500.0],["2017-07-14",14.92,15.1,14.91,15.08,3480600.0],["2017-07-17",15.1,15.11,14.91,15.01,2937500.0],["2017-07-18",14.99,15.37,14.89,15.35,5621800.0],["2017-07-19",15.44,15.71,15.36,15.66,4464800.0],["2017-07-20",15.65,15.85,15.56,15.72,3621100.0],["2017-07-21",15.36,15.4,15.1,15.2,6908100.0],["2017-07-24",15.2,15.32,15.07,15.13,3635300.0],["2017-07-25",15.14,15.15,14.77,15.08,5673700.0],["2017-07-26",15.37,15.76,15.25,15.64,7786500.0],["2017-07-27",15.72,15.76,15.02,15.24,5781200.0],["2017-07-28",15.18,15.18,14.95,15.08,3339000.0],["2017-07-31",15.12,15.18,14.91,14.95,3029700.0],["2017-08-01",15.0,15.13,14.91,15.05,3754400.0],["2017-08-02",15.14,15.14,14.6,14.8,4637100.0],["2017-08-03",14.82,14.99,14.66,14.91,6447000.0],["2017-08-04",14.92,15.18,14.83,15.1,7379300.0],["2017-08-07",15.26,16.38,15.26,16.33,15219900.0],["2017-08-08",16.2,16.83,16.02,16.44,10592400.0],["2017-08-09",16.22,16.47,16.2,16.36,9036700.0],["2017-08-10",16.2,16.28,15.56,15.57,7634900.0],["2017-08-11",15.63,15.95,15.52,15.94,7609100.0],["2017-08-14",16.19,16.46,16.15,16.45,7865100.0],["2017-08-15",16.3,16.5,16.02,16.45,6002400.0],["2017-08-16",16.5,16.63,16.36,16.5,8788000.0],["2017-08-17",16.4,16.52,15.98,15.99,6797700.0],["2017-08-18",16.02,16.22,15.91,15.94,4132500.0],["2017-08-21",16.02,16.11,15.66,15.75,5815200.0],["2017-08-22",15.91,16.13,15.77,16.04,4264900.0],["2017-08-23",15.87,16.35,15.8,16.3,5297400.0],["2017-08-24",16.39,16.45,16.19,16.33,3694900.0],["2017-08-25",16.42,16.47,16.02,16.03,4264500.0],["2017-08-28",16.1,16.25,16.05,16.14,2762200.0],["2017-08-29",15.96,16.26,15.9,16.18,3877100.0],["2017-08-30",16.28,17.13,16.27,17.06,10110000.0],["2017-08-31",17.0,17.2,16.95,17.08,4922000.0],["2017-09-01",17.12,17.33,17.08,17.25,4499600.0],["2017-09-05",17.06,17.14,16.6,16.8,6443300.0],["2017-09-06",16.94,16.94,16.54,16.56,4269400.0],["2017-09-07",16.74,16.78,16.45,16.75,7454600.0],["2017-09-08",16.73,16.78,16.28,16.6,2920900.0],["2017-09-11",16.76,17.21,16.76,17.12,3726500.0],["2017-09-12",17.19,17.28,16.96,16.99,4019500.0],["2017-09-13",16.55,16.93,16.52,16.82,6598500.0],["2017-09-14",16.76,17.07,16.72,16.9,3726300.0],["2017-09-15",17.03,17.51,16.96,17.38,7792400.0],["2017-09-18",17.45,17.6,17.3,17.46,4319400.0],["2017-09-19",17.54,17.73,17.53,17.62,6486000.0],["2017-09-20",17.7,17.7,17.21,17.38,6018800.0],["2017-09-21",17.38,17.51,17.3,17.39,5595900.0],["2017-09-22",17.39,17.66,17.29,17.64,3937600.0],["2017-09-25",17.99,18.0,17.64,17.67,11090000.0],["2017-09-26",17.76,17.93,17.6,17.7,5099400.0],["2017-09-27",17.91,18.28,17.67,18.15,6072700.0],["2017-09-28",18.24,18.38,18.08,18.34,3985700.0],["2017-09-29",18.43,18.49,18.27,18.47,3689000.0],["2017-10-02",18.54,18.82,18.52,18.79,9050300.0],["2017-10-03",18.88,19.33,18.85,18.91,9823200.0],["2017-10-04",18.85,19.09,18.69,19.08,5189200.0],["2017-10-05",19.1,19.22,18.94,19.2,3364300.0],["2017-10-06",19.09,19.24,19.01,19.23,3433000.0],["2017-10-09",19.36,19.37,19.11,19.31,4324200.0],["2017-10-10",19.6,19.82,19.21,19.38,5849600.0],["2017-10-11",19.36,19.5,19.27,19.42,7034700.0],["2017-10-12",19.42,19.5,19.22,19.24,4954400.0],["2017-10-13",19.37,19.7,19.28,19.57,6992700.0],["2017-10-16",19.7,19.72,19.5,19.59,4925700.0],["2017-10-17",19.6,19.69,19.48,19.6,3853800.0],["2017-10-18",19.69,19.73,19.49,19.71,3969200.0],["2017-10-19",19.53,19.68,19.07,19.67,6473000.0],["2017-10-20",19.89,20.27,19.8,20.07,7431500.0],["2017-10-23",20.19,20.19,19.81,20.08,6209200.0],["2017-10-24",20.21,20.42,20.09,20.37,3406600.0],["2017-10-25",20.29,20.5,19.98,20.22,5177500.0],["2017-10-26",20.33,20.46,20.17,20.4,3100000.0],["2017-10-27",20.73,20.78,20.29,20.75,5284700.0],["2017-10-30",20.75,21.0,20.66,20.96,6319300.0],["2017-10-31",21.0,21.37,20.95,21.32,7940400.0],["2017-11-01",21.69,21.77,20.84,21.17,9163600.0],["2017-11-02",21.25,21.37,20.89,21.24,5477900.0],["2017-11-03",21.32,21.69,21.24,21.65,8449000.0],["2017-11-06",21.4,21.43,20.4,21.41,16578500.0],["2017-11-07",21.59,22.03,21.3,21.61,9532900.0],["2017-11-08",21.55,21.91,21.48,21.85,6093800.0],["2017-11-09",21.72,21.76,21.07,21.43,6647700.0],["2017-11-10",21.48,21.64,21.34,21.56,6375800.0],["2017-11-13",21.43,21.72,21.3,21.58,6357600.0],["2017-11-14",21.51,21.59,21.33,21.42,6076300.0],["2017-11-15",21.2,21.29,20.91,21.1,5350500.0],["2017-11-16",21.32,21.5,21.28,21.39,4276200.0],["2017-11-17",21.35,21.54,21.28,21.44,4791900.0],["2017-11-20",21.48,21.8,21.46,21.72,3688900.0],["2017-11-21",21.9,22.12,21.83,21.94,4275100.0],["2017-11-22",22.08,22.15,21.29,21.37,5619500.0],["2017-11-24",21.43,21.59,21.4,21.53,2192500.0],["2017-11-27",21.3,21.5,21.02,21.11,5355000.0],["2017-11-28",21.2,21.21,20.89,21.12,6044600.0],["2017-11-29",21.02,21.04,19.93,19.98,9832000.0],["2017-11-30",19.97,20.43,19.8,20.08,6416900.0],["2017-12-01",19.97,20.0,19.27,19.86,7169100.0],["2017-12-04",20.1,20.18,18.75,18.98,9796700.0],["2017-12-05",18.85,19.67,18.66,19.16,9095100.0],["2017-12-06",18.98,19.32,18.84,19.22,5007000.0],["2017-12-07",19.37,19.56,19.22,19.5,6012500.0],["2017-12-08",19.67,19.81,19.4,19.42,4795100.0],["2017-12-11",19.43,19.68,19.3,19.48,5362800.0],["2017-12-12",19.33,19.53,19.32,19.36,7154300.0],["2017-12-13",19.42,19.73,19.34,19.51,4882400.0],["2017-12-14",19.59,19.62,19.35,19.54,6367300.0],["2017-12-15",19.68,19.97,19.57,19.9,5127400.0],["2017-12-18",20.08,20.86,20.02,20.84,7307400.0],["2017-12-19",20.81,20.95,20.68,20.8,7821900.0],["2017-12-20",20.9,21.16,20.84,20.96,3521900.0],["2017-12-21",21.03,21.1,20.85,20.9,2888900.0],["2017-12-22",20.9,20.96,20.64,20.86,2557600.0],["2017-12-26",20.65,20.92,20.43,20.87,2475400.0],["2017-12-27",20.92,21.17,20.86,21.16,4120400.0],["2017-12-28",21.22,21.32,21.04,21.13,2588100.0],["2017-12-29",21.14,21.18,20.9,20.94,3996300.0],["2018-01-02",21.03,21.88,21.0,21.81,7027400.0],["2018-01-03",22.0,22.86,21.81,22.78,7889700.0],["2018-01-04",23.17,23.2,22.6,22.78,5719700.0],["2018-01-05",22.85,22.95,22.62,22.83,4773300.0],["2018-01-08",22.85,23.06,22.58,22.97,3271400.0],["2018-01-09",22.88,23.03,22.48,22.92,5407200.0],["2018-01-10",22.64,22.81,22.37,22.64,6137300.0],["2018-01-11",22.8,23.23,22.64,23.08,6446600.0],["2018-01-12",23.13,23.66,23.06,23.57,5906200.0],["2018-01-16",23.82,24.07,23.32,23.5,6673800.0],["2018-01-17",23.62,24.05,23.58,23.92,6988400.0],["2018-01-18",24.06,24.98,23.9,24.74,12371100.0],["2018-01-19",24.92,25.17,24.49,25.04,6543200.0],["2018-01-22",25.17,25.41,24.96,25.37,6866000.0],["2018-01-23",25.5,25.6,25.1,25.15,7292000.0],["2018-01-24",24.66,25.16,24.0,24.59,14479000.0],["2018-01-25",24.91,25.09,23.77,23.82,11520300.0],["2018-01-26",24.41,25.14,24.16,25.14,10204000.0],["2018-01-29",25.01,25.52,24.9,25.42,6563000.0],["2018-01-30",25.08,25.25,24.67,24.74,7248600.0],["2018-01-31",25.04,25.15,24.56,24.74,6184600.0],["2018-02-01",24.72,24.98,24.21,24.32,7450000.0],["2018-02-02",24.31,24.46,23.65,23.69,13296400.0],["2018-02-05",23.49,24.05,22.33,22.64,12579900.0],["2018-02-06",22.42,23.3,22.11,22.68,14763400.0],["2018-02-07",22.47,22.62,22.03,22.06,12055300.0],["2018-02-08",22.27,22.48,20.8,20.81,9966800.0],["2018-02-09",21.24,21.35,20.21,21.15,13112400.0],["2018-02-12",21.41,21.48,20.95,21.34,7660900.0],["2018-02-13",21.29,21.78,21.2,21.76,7843700.0],["2018-02-14",21.73,22.37,21.64,22.34,7454600.0],["2018-02-15",22.67,22.81,22.07,22.8,6622800.0],["2018-02-16",22.88,23.04,22.4,22.54,4446700.0],["2018-02-20",22.71,23.84,22.68,23.56,7358900.0],["2018-02-21",23.72,23.77,23.22,23.23,6147000.0],["2018-02-22",23.62,23.62,23.01,23.14,4563900.0],["2018-02-23",23.36,23.74,23.29,23.74,4417100.0],["2018-02-26",23.77,24.37,23.71,24.37,7090500.0],["2018-02-27",24.35,24.95,24.31,24.33,9704600.0],["2018-02-28",24.51,24.55,23.87,23.92,7267800.0],["2018-03-01",24.03,24.22,23.37,23.86,8275900.0],["2018-03-02",23.59,24.45,23.43,24.43,5281800.0],["2018-03-05",24.22,24.55,24.12,24.46,5872600.0],["2018-03-06",24.65,25.73,24.5,25.47,13350800.0],["2018-03-07",25.06,25.82,25.04,25.76,9042500.0],["2018-03-08",25.9,26.1,25.67,26.06,6675300.0],["2018-03-09",26.16,26.78,26.16,26.59,8616700.0],["2018-03-12",26.67,26.86,26.3,26.8,4681400.0],["2018-03-13",27.08,27.1,25.8,26.02,6030600.0],["2018-03-14",26.35,26.4,25.58,25.74,5859000.0],["2018-03-15",26.0,26.05,25.48,25.76,3611500.0],["2018-03-16",25.71,26.05,25.58,25.87,5560900.0],["2018-03-19",25.57,25.79,24.92,25.51,7717300.0],["2018-03-20",25.56,26.06,25.55,25.95,5566500.0],["2018-03-21",26.01,26.79,26.0,26.5,11340800.0],["2018-03-22",26.03,26.29,25.46,25.9,7598300.0],["2018-03-23",25.82,25.94,25.04,25.04,9466200.0],["2018-03-26",25.7,26.19,25.36,26.12,6623100.0],["2018-03-27",26.26,26.59,24.78,24.96,7900600.0],["2018-03-28",24.84,24.95,23.79,23.81,9042700.0],["2018-03-29",24.0,24.73,23.72,24.46,5503700.0],["2018-04-02",24.33,24.5,23.13,23.37,5612500.0],["2018-04-03",23.64,23.93,23.25,23.53,6450900.0],["2018-04-04",22.75,24.39,22.75,24.33,5708600.0],["2018-04-05",24.63,24.74,24.12,24.22,5375500.0],["2018-04-06",23.29,24.24,23.29,23.42,5948500.0],["2018-04-09",23.78,24.36,23.53,23.56,5850500.0],["2018-04-10",24.27,24.76,23.98,24.54,4465300.0],["2018-04-11",24.39,24.96,24.3,24.59,4421800.0],["2018-04-12",24.71,25.37,24.69,25.36,5355300.0],["2018-04-13",25.58,25.66,24.72,25.01,3695200.0],["2018-04-16",25.09,25.21,24.59,25.05,3515400.0],["2018-04-17",25.18,25.78,25.18,25.74,5115300.0],["2018-04-18",25.56,25.9,25.28,25.56,4565500.0],["2018-04-19",25.03,25.06,23.76,24.01,9482600.0],["2018-04-20",24.08,24.41,23.58,23.63,6785800.0],["2018-04-23",23.63,23.82,23.38,23.48,7058300.0],["2018-04-24",23.71,23.96,23.03,23.31,5092200.0],["2018-04-25",23.36,23.63,22.96,23.12,7101700.0],["2018-04-26",23.5,23.87,23.41,23.75,5759000.0],["2018-04-27",24.09,24.16,22.95,22.98,9211000.0],["2018-04-30",22.99,23.1,21.97,22.08,13208700.0],["2018-05-01",22.0,22.28,21.93,22.16,9773800.0],["2018-05-02",22.21,22.51,21.98,22.2,7419000.0],["2018-05-03",21.96,22.1,21.45,22.08,9870300.0],["2018-05-04",21.9,22.78,21.9,22.64,5097900.0],["2018-05-07",22.82,23.13,22.67,22.86,4494500.0],["2018-05-08",23.1,23.2,22.72,22.92,5089400.0],["2018-05-09",23.0,23.44,22.98,23.26,5635900.0],["2018-05-10",23.4,23.62,23.31,23.61,3351100.0],["2018-05-11",23.29,23.82,23.27,23.39,3718800.0],["2018-05-14",23.62,24.1,23.53,23.69,3424000.0],["2018-05-15",23.54,23.81,23.5,23.66,5444400.0],["2018-05-16",23.61,23.89,23.46,23.82,4002200.0],["2018-05-17",23.8,23.85,23.39,23.7,4151400.0],["2018-05-18",23.44,23.9,23.4,23.7,4347300.0],["2018-05-21",23.97,24.24,23.55,23.84,3185800.0],["2018-05-22",23.95,24.46,23.95,24.18,5094600.0],["2018-05-23",23.99,24.2,23.83,24.15,4189900.0],["2018-05-24",24.18,25.79,24.15,25.02,17947700.0],["2018-05-25",25.1,25.88,24.1,25.85,11413000.0],["2018-05-29",25.62,26.11,25.22,25.47,9934000.0],["2018-05-30",25.69,26.05,25.43,25.58,6636400.0],["2018-05-31",25.47,25.84,25.02,25.13,27704100.0],["2018-06-01",25.48,25.92,25.08,25.75,7433500.0],["2018-06-04",25.92,26.22,25.66,26.2,9466400.0],["2018-06-05",26.16,26.23,25.77,26.22,6798800.0],["2018-06-06",26.22,26.26,25.84,26.16,4943000.0],["2018-06-07",26.1,26.38,25.42,25.72,8260600.0],["2018-06-08",25.41,25.48,25.05,25.2,7076800.0],["2018-06-11",25.23,25.58,24.98,25.1,4968900.0],["2018-06-12",25.2,25.52,24.87,25.11,7999900.0],["2018-06-13",24.99,25.57,24.99,25.3,6352200.0],["2018-06-14",25.5,25.92,25.37,25.89,5622200.0],["2018-06-15",25.7,25.71,25.13,25.61,6609000.0],["2018-06-18",25.17,25.4,24.76,25.37,3854900.0],["2018-06-19",24.7,25.14,24.28,24.76,6590300.0],["2018-06-20",24.97,25.35,24.9,25.17,3612600.0],["2018-06-21",25.73,25.73,24.62,24.69,5186200.0],["2018-06-22",24.95,24.98,24.04,24.08,7447000.0],["2018-06-25",23.79,23.94,22.66,23.17,8921900.0],["2018-06-26",23.2,23.35,22.98,23.1,7617800.0],["2018-06-27",23.21,23.46,22.45,22.47,4900900.0],["2018-06-28",22.25,22.48,21.77,22.28,11983700.0],["2018-06-29",22.45,22.72,22.22,22.24,6425000.0],["2018-07-02",22.02,22.61,21.9,22.59,4726700.0],["2018-07-03",22.59,22.64,22.09,22.15,2400500.0],["2018-07-05",22.37,22.87,22.27,22.82,7132400.0],["2018-07-06",22.73,23.13,22.51,23.1,4202200.0],["2018-07-09",23.3,23.35,22.98,23.33,3749400.0],["2018-07-10",23.45,23.91,23.28,23.88,4737200.0],["2018-07-11",23.55,23.63,22.95,23.02,4574900.0],["2018-07-12",23.31,23.57,23.19,23.51,3608000.0],["2018-07-13",23.61,23.75,23.43,23.48,4556700.0],["2018-07-16",23.45,23.67,23.24,23.3,4799200.0],["2018-07-17",23.15,23.92,22.91,23.91,4393300.0],["2018-07-18",24.09,24.26,23.87,24.24,5635100.0],["2018-07-19",24.13,24.31,23.75,24.01,5011800.0],["2018-07-20",24.01,24.18,23.81,24.04,3689000.0],["2018-07-23",23.9,23.96,23.32,23.78,5728800.0],["2018-07-24",23.91,24.24,23.47,23.53,4133600.0],["2018-07-25",23.46,23.51,22.82,23.3,8874900.0],["2018-07-26",23.21,23.66,22.97,23.61,8352100.0],["2018-07-27",23.74,24.1,23.07,23.15,9664900.0],["2018-07-30",23.78,23.8,21.51,22.36,10269500.0],["2018-07-31",22.51,22.68,22.01,22.05,6282900.0],["2018-08-01",22.0,22.39,21.88,22.26,6277100.0],["2018-08-02",21.91,22.39,21.83,22.28,6515500.0],["2018-08-03",22.15,22.25,21.46,21.59,10798700.0],["2018-08-06",21.54,22.12,21.5,22.11,5408700.0],["2018-08-07",22.19,22.57,22.14,22.41,3944100.0],["2018-08-08",22.34,22.48,22.17,22.42,3769700.0],["2018-08-09",21.4,22.23,21.39,21.92,6522600.0],["2018-08-10",21.46,21.7,21.2,21.34,8249200.0],["2018-08-13",21.32,21.54,21.0,21.01,3740100.0],["2018-08-14",21.07,21.2,20.95,21.0,5599000.0],["2018-08-15",20.73,21.03,20.18,20.45,8406200.0],["2018-08-16",20.53,20.66,20.25,20.34,6616900.0],["2018-08-17",20.22,20.38,19.97,20.32,3905600.0],["2018-08-20",20.34,20.51,20.04,20.34,3470900.0],["2018-08-21",20.33,21.16,20.31,21.0,6116800.0],["2018-08-22",20.71,21.1,20.55,20.84,5266100.0],["2018-08-23",20.87,21.05,20.61,20.65,4129700.0],["2018-08-24",20.8,21.13,20.69,21.12,2981100.0],["2018-08-27",21.18,21.69,21.15,21.5,4140800.0],["2018-08-28",21.82,21.82,21.39,21.61,3216800.0],["2018-08-29",21.5,21.73,21.42,21.58,3140200.0],["2018-08-30",21.47,21.55,21.09,21.11,3078700.0],["2018-08-31",21.06,21.43,21.03,21.34,4432900.0],["2018-09-04",21.2,21.43,21.01,21.38,4244300.0],["2018-09-05",21.29,21.3,20.44,20.49,5824900.0],["2018-09-06",20.41,20.5,19.85,19.86,7082100.0],["2018-09-07",19.53,20.0,19.39,19.48,7013900.0],["2018-09-10",19.58,19.61,19.2,19.32,3966300.0],["2018-09-11",19.15,19.44,19.08,19.2,4802400.0],["2018-09-12",19.0,19.29,18.31,19.25,9514800.0],["2018-09-13",19.46,19.75,19.27,19.51,4249900.0],["2018-09-14",19.64,19.91,19.54,19.87,5114000.0],["2018-09-17",19.7,19.98,19.04,19.06,4667400.0],["2018-09-18",19.16,19.44,18.98,19.0,6147100.0],["2018-09-19",18.91,19.26,18.91,19.12,8348000.0],["2018-09-20",19.37,19.72,19.21,19.5,10327300.0],["2018-09-21",19.38,19.6,19.09,19.15,6154900.0],["2018-09-24",18.95,19.2,18.68,19.1,3558000.0],["2018-09-25",18.74,18.81,18.24,18.42,6567100.0],["2018-09-26",18.27,18.67,18.26,18.42,4124800.0],["2018-09-27",18.5,18.5,18.18,18.24,5209300.0],["2018-09-28",18.16,18.5,18.06,18.43,5271000.0],["2018-10-01",18.44,18.8,18.36,18.41,4191400.0],["2018-10-02",18.33,18.88,18.3,18.75,5145100.0],["2018-10-03",18.84,18.99,18.33,18.46,6517700.0],["2018-10-04",18.28,18.34,17.61,17.87,7463100.0],["2018-10-05",17.8,17.97,17.23,17.54,7725400.0],["2018-10-08",17.31,17.48,16.82,17.09,7608300.0],["2018-10-09",17.02,17.15,16.84,16.85,7780200.0],["2018-10-10",16.61,16.72,16.1,16.12,9199400.0],["2018-10-11",16.09,16.96,16.05,16.36,10997500.0],["2018-10-12",16.82,16.99,16.4,16.65,6001800.0],["2018-10-15",16.64,16.71,16.43,16.51,4471900.0],["2018-10-16",16.54,17.0,16.54,16.92,4476000.0],["2018-10-17",16.97,17.0,16.68,16.77,5572400.0],["2018-10-18",16.63,16.64,15.91,16.0,9862000.0],["2018-10-19",16.09,16.35,15.66,15.84,5610900.0],["2018-10-22",16.0,16.07,15.65,15.89,4351200.0],["2018-10-23",15.41,16.37,15.19,16.09,8135400.0],["2018-10-24",15.69,15.79,14.73,14.75,10384800.0],["2018-10-25",14.97,15.5,14.97,15.34,6155200.0],["2018-10-26",14.86,15.06,14.55,14.62,13803000.0],["2018-10-29",16.15,16.7,15.6,15.91,18075800.0],["2018-10-30",15.85,16.89,15.83,16.87,12549800.0],["2018-10-31",17.27,17.49,16.85,17.0,12191500.0],["2018-11-01",17.06,18.73,16.95,18.4,14415000.0],["2018-11-02",18.65,18.79,17.71,18.11,9309700.0],["2018-11-05",17.98,18.08,17.47,17.72,6646200.0],["2018-11-06",17.74,18.01,17.7,17.91,5517500.0],["2018-11-07",18.17,18.6,18.0,18.38,7480600.0],["2018-11-08",18.12,18.51,18.11,18.4,5807100.0],["2018-11-09",18.1,18.33,17.7,17.88,6049000.0],["2018-11-12",17.5,17.77,16.76,16.83,8651700.0],["2018-11-13",16.91,17.87,16.9,17.35,7259900.0],["2018-11-14",17.47,17.82,17.29,17.48,6922300.0],["2018-11-15",17.36,18.44,17.27,18.4,8346700.0],["2018-11-16",17.92,18.94,17.82,18.79,7776300.0],["2018-11-19",18.69,18.7,17.58,17.61,7854900.0],["2018-11-20",17.12,18.21,17.05,18.02,6380200.0],["2018-11-21",18.45,18.76,18.25,18.58,5675800.0],["2018-11-23",18.33,18.86,18.33,18.67,2450900.0],["2018-11-26",19.21,19.21,18.67,18.81,6085300.0],["2018-11-27",18.47,18.68,18.1,18.33,4884100.0],["2018-11-28",18.54,18.93,18.17,18.87,8743900.0],["2018-11-29",18.74,18.85,18.47,18.5,6026100.0],["2018-11-30",18.53,19.22,18.51,19.18,7842900.0],["2018-12-03",19.93,20.06,19.25,19.35,8685500.0],["2018-12-04",19.04,19.3,18.44,18.47,6164300.0],["2018-12-06",17.94,18.33,17.77,18.27,5968000.0],["2018-12-07",18.24,18.44,17.34,17.37,5933700.0],["2018-12-10",17.19,17.67,17.16,17.59,5322000.0],["2018-12-11",17.93,18.19,17.39,17.51,4735600.0],["2018-12-12",17.88,18.23,17.75,17.87,3110100.0],["2018-12-13",17.92,18.02,17.45,17.47,3783300.0],["2018-12-14",17.1,17.8,17.05,17.53,5300600.0],["2018-12-17",17.36,18.04,17.13,17.32,6129800.0],["2018-12-18",17.44,18.14,17.41,17.73,5038800.0],["2018-12-19",17.55,17.78,16.25,16.43,8519200.0],["2018-12-20",16.26,16.8,15.87,16.1,8280700.0],["2018-12-21",16.34,16.34,15.48,15.48,7536400.0],["2018-12-24",15.23,15.75,15.06,15.06,3135100.0],["2018-12-26",15.13,16.17,15.13,16.16,5864100.0],["2018-12-27",15.95,16.17,15.66,16.17,5374200.0],["2018-12-28",16.22,16.62,16.04,16.33,6438600.0],["2018-12-31",16.38,16.51,16.17,16.51,2985400.0],["2019-01-02",16.14,16.95,16.11,16.78,4034100.0],["2019-01-03",16.22,16.45,15.57,15.65,7677900.0],["2019-01-04",15.84,16.68,15.84,16.5,9869900.0],["2019-01-07",16.64,17.26,16.33,17.0,5980700.0],["2019-01-08",17.15,17.24,16.26,16.54,10946300.0],["2019-01-09",16.81,17.94,16.76,17.81,11322000.0],["2019-01-10",17.61,18.0,17.41,17.89,6477100.0],["2019-01-11",17.91,18.99,17.87,18.49,10001900.0],["2019-01-14",18.11,18.14,17.7,17.71,6465300.0],["2019-01-15",17.82,18.12,17.75,17.84,4061200.0],["2019-01-16",17.9,18.23,17.59,17.63,3422800.0],["2019-01-17",17.44,17.92,17.21,17.82,6039700.0],["2019-01-18",17.9,18.63,17.86,18.41,5807700.0],["2019-01-22",18.18,18.29,17.59,17.76,5946900.0],["2019-01-23",17.92,18.0,17.27,17.61,4549300.0],["2019-01-24",18.08,19.18,18.01,18.99,11712100.0],["2019-01-25",19.09,20.26,19.06,20.12,10192400.0],["2019-01-28",19.34,20.0,19.25,19.66,6704600.0],["2019-01-29",19.65,19.9,19.35,19.38,5996600.0],["2019-01-30",19.57,20.14,19.43,20.04,7143400.0],["2019-01-31",19.87,20.28,19.84,20.04,5948600.0],["2019-02-01",20.05,20.91,19.98,20.8,12744900.0],["2019-02-04",21.17,21.63,20.22,21.59,15699900.0],["2019-02-05",21.42,22.13,21.28,21.88,9653800.0],["2019-02-06",22.24,23.35,22.2,22.82,15122400.0],["2019-02-07",22.39,22.49,21.87,22.25,7778000.0],["2019-02-08",21.83,22.11,21.44,21.84,9003600.0],["2019-02-11",21.99,22.31,21.82,22.24,7284100.0],["2019-02-12",22.52,22.79,22.38,22.73,4698500.0],["2019-02-13",22.78,22.97,22.54,22.93,5720900.0],["2019-02-14",22.76,23.09,22.64,22.91,4495200.0],["2019-02-15",22.99,23.06,22.75,22.97,3900200.0],["2019-02-19",22.86,22.97,22.63,22.78,4299500.0],["2019-02-20",22.9,22.91,22.58,22.59,5760200.0],["2019-02-21",22.56,22.77,22.37,22.46,4909200.0],["2019-02-22",22.75,23.01,22.6,22.84,3748100.0],["2019-02-25",23.14,23.35,22.94,22.97,3988300.0],["2019-02-26",22.69,22.88,22.47,22.52,3781500.0],["2019-02-27",22.0,22.0,21.15,21.57,9581300.0],["2019-02-28",21.41,21.66,21.29,21.48,5344100.0],["2019-03-01",21.78,21.92,21.35,21.67,4718900.0],["2019-03-04",22.39,22.48,21.52,21.92,5964100.0],["2019-03-05",21.89,22.09,21.6,21.84,5146700.0],["2019-03-06",21.8,21.83,21.28,21.4,7194800.0],["2019-03-07",21.24,21.56,20.88,21.33,7988100.0],["2019-03-08",20.94,22.3,20.88,22.14,10425300.0],["2019-03-11",22.42,22.83,22.27,22.61,6755200.0],["2019-03-12",22.74,22.74,22.37,22.47,6132500.0],["2019-03-13",22.67,22.68,22.27,22.31,4866400.0],["2019-03-14",22.28,22.33,22.01,22.06,4610000.0],["2019-03-15",22.3,22.54,22.06,22.17,7365300.0],["2019-03-18",22.14,22.4,21.7,21.91,7026800.0],["2019-03-19",22.09,23.31,21.82,22.01,7833500.0],["2019-03-20",22.03,22.05,20.99,21.36,9073300.0],["2019-03-21",21.28,22.59,21.28,22.45,7926500.0],["2019-03-22",22.31,22.41,21.51,21.64,4675500.0],["2019-03-25",21.15,21.5,20.7,20.96,6036000.0],["2019-03-26",21.33,21.45,20.8,21.0,3562600.0],["2019-03-27",21.62,21.62,20.24,20.56,12921900.0],["2019-03-28",20.42,20.85,19.96,20.27,8461100.0],["2019-03-29",20.62,20.85,20.39,20.57,6189100.0],["2019-04-01",21.19,21.59,20.83,21.5,7207500.0],["2019-04-02",21.44,21.65,21.24,21.46,6812900.0],["2019-04-03",22.05,22.8,21.81,22.37,11108600.0],["2019-04-04",22.2,22.69,22.12,22.43,4116100.0],["2019-04-05",22.74,22.87,22.56,22.81,3345600.0],["2019-04-08",22.63,23.04,22.51,22.92,4902600.0],["2019-04-09",22.8,22.87,22.57,22.64,4556600.0],["2019-04-10",22.61,23.04,22.49,22.99,4898800.0],["2019-04-11",22.99,23.1,22.65,22.75,4339000.0],["2019-04-12",23.15,23.26,22.74,22.83,5790500.0],["2019-04-15",22.78,22.9,22.34,22.44,5371000.0],["2019-04-16",22.67,22.99,22.53,22.74,5214400.0],["2019-04-17",23.0,23.29,22.32,22.59,5928600.0],["2019-04-18",22.56,22.69,22.26,22.62,5253300.0],["2019-04-22",22.61,22.75,22.37,22.46,7112300.0],["2019-04-23",22.41,22.88,22.38,22.6,6015300.0],["2019-04-24",22.61,23.48,22.61,23.02,8209300.0],["2019-04-25",23.08,23.34,21.96,22.41,7455700.0],["2019-04-26",22.08,22.46,21.68,22.44,7365200.0],["2019-04-29",22.73,23.5,22.0,22.2,11892300.0],["2019-04-30",22.88,23.26,22.52,23.06,9886000.0],["2019-05-01",23.3,23.49,22.55,22.6,6951300.0],["2019-05-02",22.58,23.18,22.4,22.93,5128700.0],["2019-05-03",23.14,23.54,22.97,23.52,6101100.0],["2019-05-06",22.58,23.0,22.52,22.96,7157000.0],["2019-05-07",22.54,22.77,21.82,22.12,9438400.0],["2019-05-08",21.82,22.22,21.69,21.75,6369000.0],["2019-05-09",21.21,21.33,20.72,21.15,8226900.0],["2019-05-10",21.05,21.45,20.43,20.98,5180800.0],["2019-05-13",20.11,20.26,19.43,19.6,12868000.0],["2019-05-14",19.79,20.08,19.56,19.98,7234600.0],["2019-05-15",19.59,20.46,19.59,20.24,6193300.0],["2019-05-16",19.82,20.14,19.56,19.75,8994700.0],["2019-05-17",19.36,19.74,18.72,18.77,9043700.0],["2019-05-20",18.27,18.5,17.87,18.33,10997900.0],["2019-05-21",18.65,19.0,18.58,18.75,9100900.0],["2019-05-22",18.34,18.77,18.16,18.16,7294600.0],["2019-05-23",17.8,17.96,17.5,17.9,10002400.0],["2019-05-24",18.04,18.23,17.67,17.68,5280200.0],["2019-05-28",17.77,17.83,17.31,17.72,6985600.0],["2019-05-29",17.49,18.35,17.39,18.07,8650700.0],["2019-05-30",18.09,18.45,17.99,18.11,5250700.0],["2019-05-31",17.78,18.23,17.69,17.76,8159900.0],["2019-06-03",18.3,18.38,17.96,18.08,7351400.0],["2019-06-04",18.52,19.0,18.33,18.96,7348100.0],["2019-06-05",19.08,19.11,18.46,18.83,6119500.0],["2019-06-06",18.76,19.12,18.66,19.01,4937600.0],["2019-06-07",19.14,19.21,18.87,19.06,6043400.0],["2019-06-10",19.31,19.93,19.27,19.82,6315100.0],["2019-06-11",20.25,20.41,19.86,20.03,5838100.0],["2019-06-12",19.7,19.87,19.52,19.82,6363000.0],["2019-06-13",19.98,20.27,19.84,20.14,5233800.0],["2019-06-14",19.54,19.54,18.88,19.05,8569400.0],["2019-06-17",19.01,19.2,18.79,18.8,5010400.0],["2019-06-18",19.15,19.9,18.93,19.59,7756700.0],["2019-06-19",19.99,19.99,19.41,19.54,5739600.0],["2019-06-20",20.1,20.2,19.83,20.0,5750400.0],["2019-06-21",19.63,19.76,19.4,19.48,5687300.0],["2019-06-24",19.57,19.67,19.43,19.46,2615500.0],["2019-06-25",19.55,19.71,19.22,19.24,4439600.0],["2019-06-26",19.82,20.1,19.6,20.05,6614600.0],["2019-06-27",20.15,20.57,20.15,20.39,4525500.0],["2019-06-28",20.7,20.7,20.12,20.21,17355200.0],["2019-07-01",21.39,21.9,20.45,20.55,7391500.0],["2019-07-02",20.48,20.5,19.95,19.99,4003300.0],["2019-07-03",19.96,20.05,19.74,19.83,2331000.0],["2019-07-05",19.67,20.23,19.62,20.07,3973600.0],["2019-07-08",19.81,19.99,19.49,19.51,2730400.0],["2019-07-09",19.38,19.73,19.36,19.64,3207700.0],["2019-07-10",19.9,20.23,19.65,19.69,3149200.0],["2019-07-11",19.69,19.78,19.4,19.65,3626900.0],["2019-07-12",19.83,20.29,19.7,20.24,3396000.0],["2019-07-15",20.41,20.57,20.1,20.29,2721600.0],["2019-07-16",20.17,20.43,19.88,20.35,6083100.0],["2019-07-17",20.43,20.47,20.09,20.29,5566100.0],["2019-07-18",20.26,20.52,20.17,20.52,3751800.0],["2019-07-19",20.82,20.83,20.21,20.22,4173100.0],["2019-07-22",20.35,20.61,20.26,20.55,2740200.0],["2019-07-23",20.68,21.02,20.63,20.99,3662900.0],["2019-07-24",21.32,22.36,21.26,22.32,11630100.0],["2019-07-25",22.1,22.14,21.49,21.86,5222900.0],["2019-07-26",21.98,22.11,21.7,22.04,4495100.0],["2019-07-29",22.01,22.25,21.82,22.22,4064100.0],["2019-07-30",21.85,22.3,21.73,22.21,4793900.0],["2019-07-31",22.04,22.1,21.38,21.51,5530200.0],["2019-08-01",21.43,21.82,20.43,20.48,8927000.0],["2019-08-02",20.24,20.67,19.89,19.98,6695000.0],["2019-08-05",18.7,18.75,17.75,17.85,19737600.0],["2019-08-06",18.02,18.63,17.41,17.66,9958600.0],["2019-08-07",17.35,17.66,17.26,17.56,9483700.0],["2019-08-08",17.77,18.0,17.55,17.93,7378600.0],["2019-08-09",17.76,17.77,17.06,17.08,6427600.0],["2019-08-12",16.99,17.11,16.7,16.83,5862500.0],["2019-08-13",16.68,18.0,16.65,17.79,9057700.0],["2019-08-14",17.12,17.42,17.04,17.13,5130400.0],["2019-08-15",17.23,17.39,16.8,16.87,4077900.0],["2019-08-16",17.13,17.73,17.13,17.54,5789900.0],["2019-08-19",18.43,18.78,18.0,18.01,6352900.0],["2019-08-20",17.93,18.27,17.8,18.17,5723300.0],["2019-08-21",18.34,18.45,18.14,18.44,5384500.0],["2019-08-22",18.64,18.82,18.31,18.56,6029200.0],["2019-08-23",18.15,18.27,17.52,17.64,6410600.0],["2019-08-26",17.94,18.04,17.27,17.37,4188300.0],["2019-08-27",17.59,17.76,17.2,17.23,3790700.0],["2019-08-28",17.06,17.52,16.95,17.4,3359200.0],["2019-08-29",17.74,18.04,17.7,17.88,3479100.0],["2019-08-30",18.15,18.15,17.78,17.8,2817600.0],["2019-09-03",17.5,17.64,17.18,17.45,4668800.0],["2019-09-04",17.73,18.04,17.6,17.86,4713600.0],["2019-09-05",18.4,18.76,18.17,18.33,7659800.0],["2019-09-06",18.49,18.84,18.35,18.57,5167900.0],["2019-09-09",18.97,18.97,18.55,18.72,4580800.0],["2019-09-10",18.68,19.48,18.46,19.47,7061800.0],["2019-09-11",19.74,19.86,18.89,19.85,5158000.0],["2019-09-12",19.85,20.18,19.58,20.03,5110600.0],["2019-09-13",20.07,20.44,19.96,20.12,15107200.0],["2019-09-16",19.95,20.36,19.66,19.99,6342200.0],["2019-09-17",19.77,19.87,19.49,19.65,4123800.0],["2019-09-18",19.68,19.71,19.24,19.67,4432400.0],["2019-09-19",19.66,20.03,19.54,19.56,3955400.0],["2019-09-20",19.73,19.75,19.13,19.32,4759000.0],["2019-09-23",19.17,19.6,19.17,19.38,3465700.0],["2019-09-24",19.43,19.5,18.68,18.8,4884600.0],["2019-09-25",18.71,19.26,18.53,19.2,3123000.0],["2019-09-26",19.22,19.27,18.95,19.1,2804700.0],["2019-09-27",19.02,19.19,18.5,18.68,3580700.0],["2019-09-30",18.83,19.25,18.66,19.21,3163700.0],["2019-10-01",19.27,19.52,18.64,18.76,3832300.0],["2019-10-02",18.59,18.64,18.03,18.11,4998000.0],["2019-10-03",18.14,18.41,17.66,18.33,4509700.0],["2019-10-04",18.47,18.6,18.23,18.58,5212700.0],["2019-10-07",18.58,18.58,17.99,18.03,4723400.0],["2019-10-08",17.73,17.8,17.04,17.12,10618500.0],["2019-10-09",17.51,18.05,17.39,17.91,5392100.0],["2019-10-10",17.97,18.34,17.83,18.06,5553100.0],["2019-10-11",18.4,18.99,18.36,18.75,9418300.0],["2019-10-14",18.48,18.91,18.48,18.87,5028700.0],["2019-10-15",19.05,19.65,19.0,19.39,4816300.0],["2019-10-16",19.25,19.48,18.9,18.97,4746800.0],["2019-10-17",19.1,19.27,18.72,19.11,4093300.0],["2019-10-18",18.96,19.08,18.52,18.84,4505400.0],["2019-10-21",19.22,19.57,19.18,19.48,3741500.0],["2019-10-22",19.16,19.6,19.12,19.27,5808500.0],["2019-10-23",18.78,18.83,18.5,18.58,9176500.0],["2019-10-24",18.85,19.04,18.51,18.57,8600500.0],["2019-10-25",18.65,19.3,18.6,19.18,8108500.0],["2019-10-28",19.9,21.28,19.9,21.21,14862600.0],["2019-10-29",21.17,21.41,20.76,21.04,9159500.0],["2019-10-30",21.29,21.32,20.57,20.98,7251100.0],["2019-10-31",20.86,20.88,20.3,20.4,6154400.0],["2019-11-01",20.56,21.14,20.54,21.07,4757800.0],["2019-11-04",21.45,21.76,21.24,21.71,8194500.0],["2019-11-05",21.89,22.35,21.73,21.79,10067300.0],["2019-11-06",21.55,21.67,21.05,21.51,5806200.0],["2019-11-07",21.89,22.01,21.45,21.54,3496900.0],["2019-11-08",21.42,21.65,21.22,21.63,2639700.0],["2019-11-11",21.52,21.65,21.21,21.5,2166500.0],["2019-11-12",21.67,22.03,21.56,21.69,4298500.0],["2019-11-13",21.45,21.7,21.33,21.54,3112900.0],["2019-11-14",21.42,21.61,21.34,21.48,2411000.0],["2019-11-15",21.63,21.92,21.47,21.79,4792300.0],["2019-11-18",21.66,21.74,21.1,21.14,3350600.0],["2019-11-19",21.24,21.28,20.84,21.12,2704800.0],["2019-11-20",20.97,21.27,20.68,20.78,4259000.0],["2019-11-21",20.72,20.95,20.52,20.77,3092400.0],["2019-11-22",20.96,21.0,20.73,20.81,2351800.0],["2019-11-25",20.53,21.73,20.53,21.72,6087100.0],["2019-11-26",21.61,21.93,21.41,21.92,6382400.0],["2019-11-27",21.9,22.02,21.78,22.02,3024900.0],["2019-11-29",21.8,21.89,21.43,21.47,1224100.0],["2019-12-02",21.64,21.74,21.17,21.36,2907900.0],["2019-12-03",20.85,20.98,20.55,20.67,6353500.0],["2019-12-04",21.11,21.53,20.99,21.39,4520700.0],["2019-12-05",21.53,21.73,21.25,21.65,4324100.0],["2019-12-06",21.99,22.27,21.91,22.14,3297600.0],["2019-12-09",22.14,22.14,21.83,21.83,2784700.0],["2019-12-10",21.87,22.19,21.76,21.98,2582700.0],["2019-12-11",21.99,22.48,21.97,22.42,2542000.0],["2019-12-12",22.37,23.18,22.28,23.16,4277500.0],["2019-12-13",23.0,23.59,22.88,23.13,4653000.0],["2019-12-16",23.19,23.63,23.19,23.46,3249300.0],["2019-12-17",23.5,23.65,23.4,23.63,4132700.0],["2019-12-18",23.45,23.9,23.36,23.8,4256000.0],["2019-12-19",23.9,24.03,23.64,23.88,4389200.0],["2019-12-20",23.95,24.19,23.84,24.12,4963400.0],["2019-12-23",24.15,24.55,24.1,24.45,4185100.0],["2019-12-24",24.35,24.49,24.26,24.47,1308800.0],["2019-12-26",24.52,24.7,24.4,24.55,2457700.0],["2019-12-27",24.61,24.68,24.39,24.49,3432400.0],["2019-12-30",24.47,24.47,24.0,24.29,2734500.0],["2019-12-31",24.25,24.48,24.1,24.38,2451500.0],["2020-01-02",24.75,25.08,24.4,25.06,5651000.0],["2020-01-03",24.48,25.0,24.23,24.69,4412700.0],["2020-01-06",24.25,24.38,23.99,24.07,8584400.0],["2020-01-07",24.49,25.15,24.39,24.66,10547700.0],["2020-01-08",24.67,25.22,24.67,24.82,6660900.0],["2020-01-09",25.13,25.19,24.56,24.86,4118200.0],["2020-01-10",24.86,25.02,24.55,24.58,4065500.0],["2020-01-13",24.76,25.34,24.76,25.32,5471600.0],["2020-01-14",25.3,25.92,25.23,25.62,9293200.0],["2020-01-15",25.45,25.45,24.75,24.88,7302600.0],["2020-01-16",25.1,25.17,24.79,25.03,5712600.0],["2020-01-17",25.08,25.18,24.81,25.0,5149000.0],["2020-01-21",24.83,25.09,24.75,24.79,4599100.0],["2020-01-22",25.07,25.28,24.79,24.8,3520900.0],["2020-01-23",24.77,25.52,24.6,25.47,5935900.0],["2020-01-24",25.76,25.83,24.72,24.99,5426000.0],["2020-01-27",24.05,24.09,23.57,23.66,7666000.0],["2020-01-28",24.05,24.31,23.71,24.17,5615000.0],["2020-01-29",24.26,24.31,23.84,23.88,5717900.0],["2020-01-30",23.59,23.99,23.21,23.94,8514100.0],["2020-01-31",23.69,23.76,22.95,23.15,7994700.0],["2020-02-03",21.45,21.82,19.85,19.91,34726900.0],["2020-02-04",19.96,20.14,19.28,19.82,22432000.0],["2020-02-05",20.36,21.23,20.01,21.15,18620900.0],["2020-02-06",21.18,21.53,20.59,20.91,9550900.0],["2020-02-07",20.91,20.93,20.22,20.45,9186200.0],["2020-02-10",20.28,20.72,20.06,20.54,6650200.0],["2020-02-11",20.71,21.56,20.69,21.4,8215500.0],["2020-02-12",21.73,21.83,21.24,21.39,5323600.0],["2020-02-13",21.22,21.81,21.11,21.63,6131500.0],["2020-02-14",21.74,21.9,21.14,21.44,5628800.0],["2020-02-18",21.21,21.32,21.0,21.11,5020600.0],["2020-02-19",21.3,21.67,20.76,20.9,7905600.0],["2020-02-20",20.74,20.89,20.24,20.6,10806300.0],["2020-02-21",20.43,20.5,19.68,20.02,13924800.0],["2020-02-24",19.29,19.58,19.11,19.35,9111800.0],["2020-02-25",19.56,19.79,18.58,18.62,9452600.0],["2020-02-26",18.82,19.09,18.26,18.36,7465200.0],["2020-02-27",17.84,18.33,17.54,17.54,8843600.0],["2020-02-28",16.93,18.78,16.91,18.66,13501600.0],["2020-03-02",18.79,18.93,18.07,18.93,8422100.0],["2020-03-03",18.73,19.13,18.0,18.13,9669200.0],["2020-03-04",18.39,18.76,18.01,18.73,5615600.0],["2020-03-05",18.19,18.52,17.73,17.83,7134700.0],["2020-03-06",17.63,18.42,17.03,17.28,11756200.0],["2020-03-09",16.12,16.77,15.51,15.53,13614700.0],["2020-03-10",16.32,16.89,15.74,16.89,9504500.0],["2020-03-11",16.42,16.5,15.0,15.07,10587500.0],["2020-03-12",14.26,14.44,12.61,12.93,15397800.0],["2020-03-13",13.83,14.49,12.95,14.49,12869400.0],["2020-03-16",12.75,14.25,11.61,11.81,11719800.0],["2020-03-17",12.1,12.69,10.68,11.55,16903900.0],["2020-03-18",10.61,10.98,8.17,8.45,15551100.0],["2020-03-19",8.36,10.7,8.27,10.51,15907200.0],["2020-03-20",10.89,11.96,10.51,10.82,15008600.0],["2020-03-23",11.06,11.67,10.27,11.49,8972300.0],["2020-03-24",12.42,13.87,12.22,13.85,13318700.0],["2020-03-25",14.08,15.21,13.06,14.79,14851300.0],["2020-03-26",15.04,15.1,13.68,14.16,12688400.0],["2020-03-27",13.5,13.5,12.85,12.89,9738500.0],["2020-03-30",12.89,13.2,12.46,12.97,9251400.0],["2020-03-31",13.0,13.49,12.28,12.44,10982300.0],["2020-04-01",11.94,12.23,10.84,11.0,12326500.0],["2020-04-02",10.96,11.77,10.61,11.27,13409800.0],["2020-04-03",11.15,11.39,10.78,10.94,8373800.0],["2020-04-06",11.7,12.96,11.65,12.87,13509000.0],["2020-04-07",13.7,14.22,12.65,12.78,10856100.0],["2020-04-08",13.07,13.8,12.71,13.73,10651600.0],["2020-04-09",14.1,14.69,13.58,13.73,13127100.0],["2020-04-13",13.91,14.26,13.44,14.21,6298500.0],["2020-04-14",14.61,14.99,14.14,14.58,7184600.0],["2020-04-15",13.84,14.0,13.32,13.62,9285100.0],["2020-04-16",13.71,13.87,13.15,13.34,7408300.0],["2020-04-17",13.96,14.17,13.54,13.73,6222000.0],["2020-04-20",13.28,13.84,13.22,13.36,5184500.0],["2020-04-21",13.05,13.22,12.7,12.83,6078700.0],["2020-04-22",13.44,14.19,13.13,14.11,10389300.0],["2020-04-23",14.18,14.37,13.83,13.92,5998700.0],["2020-04-24",13.99,14.78,13.97,14.66,5297100.0],["2020-04-27",14.84,15.45,14.81,15.39,6359900.0],["2020-04-28",16.34,16.6,15.65,15.84,8778300.0],["2020-04-29",16.45,17.27,16.41,17.25,8465700.0],["2020-04-30",17.14,17.18,16.03,16.05,6101500.0],["2020-05-01",15.41,15.68,14.88,15.12,8141100.0],["2020-05-04",14.74,14.9,14.32,14.87,8989800.0],["2020-05-05",15.34,15.72,15.07,15.15,5632400.0],["2020-05-06",15.46,15.64,15.28,15.44,4367700.0],["2020-05-07",15.76,16.11,15.74,15.98,5281900.0],["2020-05-08",16.08,17.15,16.0,17.12,11778200.0],["2020-05-11",15.75,16.6,15.64,15.66,15549700.0],["2020-05-12",15.7,15.88,14.9,14.95,10484700.0],["2020-05-13",15.15,15.15,13.9,14.05,11474500.0],["2020-05-14",13.75,14.74,13.49,14.72,11469400.0],["2020-05-15",14.02,14.52,13.98,14.15,6864600.0],["2020-05-18",14.83,15.7,14.83,15.61,9284400.0],["2020-05-19",15.54,15.91,15.12,15.48,6917600.0],["2020-05-20",15.92,16.31,15.91,16.27,6300700.0],["2020-05-21",16.2,16.44,15.57,15.63,6306700.0],["2020-05-22",15.76,15.77,15.28,15.74,4139900.0],["2020-05-26",16.34,16.85,16.22,16.68,7713400.0],["2020-05-27",16.78,17.48,16.42,17.43,9595300.0],["2020-05-28",17.27,17.27,16.0,16.06,6738100.0],["2020-05-29",16.04,16.71,15.91,16.49,8392400.0],["2020-06-01",16.48,16.87,16.34,16.78,4754700.0],["2020-06-02",16.87,17.44,16.82,17.14,6719000.0],["2020-06-03",17.66,18.99,17.6,18.83,16779800.0],["2020-06-04",18.88,19.22,18.44,18.98,7616600.0],["2020-06-05",19.8,20.61,19.68,20.16,14448800.0],["2020-06-08",20.52,21.38,20.49,20.82,18290800.0],["2020-06-09",20.67,20.7,20.03,20.17,10004800.0],["2020-06-10",20.09,20.16,19.3,19.46,10352800.0],["2020-06-11",18.31,18.99,18.12,18.13,7724200.0],["2020-06-12",19.1,19.49,18.45,18.99,9365500.0],["2020-06-15",18.18,19.6,18.05,19.56,9866400.0],["2020-06-16",20.25,20.47,19.48,19.94,16436800.0],["2020-06-17",20.12,20.38,19.77,19.79,18130500.0],["2020-06-18",19.64,19.86,19.44,19.62,5942600.0],["2020-06-19",20.11,20.18,19.26,19.39,7333700.0],["2020-06-22",19.34,19.62,19.04,19.59,10001200.0],["2020-06-23",20.38,20.45,20.1,20.18,7986400.0],["2020-06-24",19.83,19.95,19.14,19.29,8267700.0],["2020-06-25",19.09,19.5,18.91,19.48,5699200.0],["2020-06-26",19.31,19.4,18.84,19.09,7264100.0],["2020-06-29",19.16,19.74,18.75,19.52,12303800.0],["2020-06-30",19.59,19.95,19.5,19.82,10176900.0],["2020-07-01",20.17,20.18,19.02,19.05,8119200.0],["2020-07-02",19.4,19.73,19.06,19.18,7108600.0],["2020-07-06",19.6,19.84,19.41,19.66,7969900.0],["2020-07-07",19.44,19.67,19.16,19.27,10560000.0],["2020-07-08",19.39,19.98,19.16,19.97,9845500.0],["2020-07-09",20.08,20.96,19.37,20.76,14886000.0],["2020-07-10",20.81,21.0,20.35,20.49,12939500.0],["2020-07-13",21.25,21.54,20.53,20.55,12975800.0],["2020-07-14",20.41,20.74,19.77,20.69,11842900.0],["2020-07-15",21.18,21.64,20.71,21.53,9645600.0],["2020-07-16",21.01,21.52,20.82,21.34,8204200.0],["2020-07-17",21.48,21.55,21.18,21.19,8309200.0],["2020-07-20",21.29,21.67,21.08,21.63,6162700.0],["2020-07-21",21.83,22.08,21.61,21.66,8318800.0],["2020-07-22",21.76,22.05,21.3,21.45,7460600.0],["2020-07-23",21.31,21.46,20.61,20.86,7876600.0],["2020-07-24",20.39,20.95,20.29,20.47,5724900.0],["2020-07-27",20.78,21.31,20.68,21.28,5373900.0],["2020-07-28",20.79,21.17,20.48,20.5,3692500.0],["2020-07-29",20.7,21.06,20.7,20.96,3753600.0],["2020-07-30",20.46,20.79,20.27,20.77,8131300.0],["2020-07-31",20.84,20.87,20.32,20.6,5854900.0],["2020-08-03",20.71,21.3,20.65,21.24,4227600.0],["2020-08-04",21.28,21.74,21.2,21.69,4280500.0],["2020-08-05",21.5,21.5,20.9,21.26,7743400.0],["2020-08-06",21.15,21.21,20.87,21.13,4629000.0],["2020-08-07",21.13,21.34,20.45,20.84,10297600.0],["2020-08-10",20.96,22.09,20.89,21.92,10311900.0],["2020-08-11",22.08,23.11,21.95,22.19,9482500.0],["2020-08-12",22.35,22.44,22.06,22.38,4793600.0],["2020-08-13",22.28,22.42,21.82,21.9,7336800.0],["2020-08-14",22.31,22.31,21.55,22.04,4072400.0],["2020-08-17",22.26,22.34,21.8,21.96,4566500.0],["2020-08-18",22.14,22.15,21.73,21.75,3917200.0],["2020-08-19",21.69,21.88,21.46,21.66,4975300.0],["2020-08-20",21.3,21.52,21.03,21.06,4527800.0],["2020-08-21",21.0,21.0,20.71,20.91,8875100.0],["2020-08-24",21.08,21.39,20.97,21.39,3066500.0],["2020-08-25",21.48,21.72,21.24,21.59,2977700.0],["2020-08-26",21.59,21.75,21.33,21.68,3838300.0],["2020-08-27",21.77,21.83,21.18,21.33,3263900.0],["2020-08-28",21.44,22.14,21.03,22.03,4012900.0],["2020-08-31",21.88,21.99,21.35,21.37,4128400.0],["2020-09-01",21.5,21.77,21.21,21.75,7053000.0],["2020-09-02",21.8,22.46,21.66,22.38,7101500.0],["2020-09-03",22.07,22.17,21.34,21.45,6600200.0],["2020-09-04",21.44,23.12,21.37,22.68,14139400.0],["2020-09-08",21.77,21.99,20.91,20.93,11541000.0],["2020-09-09",21.52,21.99,21.19,21.82,7290000.0],["2020-09-10",21.5,22.26,21.5,21.52,5954700.0],["2020-09-11",21.91,22.03,21.32,21.58,4347400.0],["2020-09-14",21.96,22.15,21.65,22.01,3426600.0],["2020-09-15",22.21,22.26,21.91,22.02,4589800.0],["2020-09-16",22.33,22.69,22.0,22.05,4733800.0],["2020-09-17",21.5,22.17,21.4,21.9,4542900.0],["2020-09-18",22.09,22.09,21.24,21.42,5513600.0],["2020-09-21",21.01,21.03,20.41,20.61,6529500.0],["2020-09-22",20.97,21.0,20.51,20.82,7966100.0],["2020-09-23",20.9,21.06,20.06,20.08,4578000.0],["2020-09-24",19.92,20.71,19.79,20.31,5377200.0],["2020-09-25",20.16,20.54,19.75,20.49,5166300.0],["2020-09-28",20.97,21.75,20.81,21.73,5079300.0],["2020-09-29",21.6,21.96,21.55,21.78,4780600.0],["2020-09-30",21.7,22.07,21.61,21.69,3635800.0],["2020-10-01",22.4,23.37,22.35,22.91,10092800.0],["2020-10-02",21.95,22.93,21.91,22.44,6980700.0],["2020-10-05",22.78,23.19,22.71,23.15,4960400.0],["2020-10-06",23.18,23.49,22.67,22.89,5289000.0],["2020-10-07",23.37,23.53,23.22,23.35,5890500.0],["2020-10-08",25.04,26.06,24.9,26.04,22188100.0],["2020-10-09",26.1,26.84,25.51,26.35,14617700.0],["2020-10-12",26.52,26.58,26.25,26.51,5826500.0],["2020-10-13",26.36,26.41,25.76,25.91,7619400.0],["2020-10-14",26.0,26.12,25.67,25.93,3884300.0],["2020-10-15",25.28,26.12,25.08,26.07,5773600.0],["2020-10-16",26.48,26.53,26.02,26.07,4486200.0],["2020-10-19",26.11,26.59,25.96,26.21,5466800.0],["2020-10-20",26.07,26.44,25.91,26.1,5999800.0],["2020-10-21",26.21,26.25,25.51,25.53,4547700.0],["2020-10-22",25.69,26.0,25.46,25.92,3095500.0],["2020-10-23",26.04,26.24,25.78,26.16,3608700.0],["2020-10-26",25.77,25.87,25.19,25.55,7651000.0],["2020-10-27",25.45,25.58,25.04,25.17,4011600.0],["2020-10-28",24.62,24.75,24.23,24.54,4529700.0],["2020-10-29",24.57,25.61,24.51,25.19,9795600.0],["2020-10-30",24.99,25.26,24.56,25.09,10703300.0],["2020-11-02",24.31,24.84,23.86,24.36,12688700.0],["2020-11-03",25.03,25.37,24.71,25.05,8822900.0],["2020-11-04",25.25,26.3,25.05,25.89,11950600.0],["2020-11-05",26.38,26.66,25.99,26.45,10102100.0],["2020-11-06",26.49,27.08,26.26,26.58,7976700.0],["2020-11-09",28.0,28.8,27.49,27.53,14243500.0],["2020-11-10",27.5,27.91,26.94,27.09,8515900.0],["2020-11-11",27.31,28.4,27.31,27.93,8684600.0],["2020-11-12",27.78,27.95,27.22,27.48,7139600.0],["2020-11-13",27.95,28.4,27.79,28.06,7721400.0],["2020-11-16",28.5,28.77,28.05,28.58,8538300.0],["2020-11-17",28.27,28.4,27.74,28.16,6701300.0],["2020-11-18",28.13,28.44,27.55,27.6,9452700.0],["2020-11-19",27.42,27.94,27.32,27.85,7610500.0],["2020-11-20",27.94,28.17,27.4,27.44,5843500.0],["2020-11-23",27.77,28.58,27.62,28.41,8095900.0],["2020-11-24",29.06,29.06,28.27,28.61,7774500.0],["2020-11-25",28.37,29.12,28.09,28.58,7426800.0],["2020-11-27",29.29,29.43,28.55,28.65,2673000.0],["2020-11-30",28.79,28.99,28.34,28.75,6078800.0],["2020-12-01",29.05,29.63,28.98,29.27,6168200.0],["2020-12-02",28.86,29.13,28.74,28.96,4724000.0],["2020-12-03",29.17,29.75,29.03,29.1,4657000.0],["2020-12-04",29.46,30.04,29.15,29.92,7681600.0],["2020-12-07",30.03,30.76,29.88,30.58,7978500.0],["2020-12-08",31.95,32.6,31.24,31.39,16728300.0],["2020-12-09",31.3,31.77,30.41,30.67,8556000.0],["2020-12-10",30.8,31.1,30.42,30.54,4962200.0],["2020-12-11",30.45,30.8,30.2,30.66,4596100.0],["2020-12-14",31.27,31.47,30.63,30.82,4359200.0],["2020-12-15",31.47,31.48,31.14,31.37,4704600.0],["2020-12-16",31.38,31.43,30.59,31.11,4982500.0],["2020-12-17",31.76,31.84,31.31,31.6,4898500.0],["2020-12-18",31.67,32.1,31.31,31.54,6762300.0],["2020-12-21",31.14,31.67,30.78,31.58,4855100.0],["2020-12-22",31.93,32.05,31.54,31.85,4115300.0],["2020-12-23",32.25,32.42,31.76,31.8,3794300.0],["2020-12-24",32.0,32.16,31.7,31.99,1776100.0],["2020-12-28",32.15,32.54,31.89,31.95,3676200.0],["2020-12-29",32.22,32.23,31.26,31.66,4088000.0],["2020-12-30",31.87,32.57,31.86,32.48,3839800.0],["2020-12-31",32.5,32.93,32.29,32.73,3987500.0],["2021-01-04",33.05,33.64,32.32,32.67,8089800.0],["2021-01-05",32.52,33.28,32.49,33.22,4261500.0],["2021-01-06",33.29,34.77,33.29,34.06,9206100.0],["2021-01-07",34.49,35.45,34.44,35.36,8294100.0],["2021-01-08",36.11,36.6,35.12,35.52,6827500.0],["2021-01-11",34.91,36.27,34.91,36.05,4738800.0],["2021-01-12",36.35,36.94,36.02,36.41,11886300.0],["2021-01-13",36.82,37.32,36.61,36.99,6420900.0],["2021-01-14",37.25,38.25,37.12,37.9,9299000.0],["2021-01-15",37.85,38.12,36.1,36.71,7565500.0],["2021-01-19",37.73,38.71,37.43,38.52,7666000.0],["2021-01-20",39.15,39.43,37.69,37.94,10752600.0],["2021-01-21",38.61,38.66,37.56,37.84,6564000.0],["2021-01-22",37.45,37.67,36.9,37.3,5252600.0],["2021-01-25",37.6,37.74,36.1,36.97,6313900.0],["2021-01-26",37.28,37.29,36.09,36.1,8546300.0],["2021-01-27",35.05,35.15,33.78,34.07,12694800.0],["2021-01-28",35.35,36.17,34.64,35.25,9481200.0],["2021-01-29",35.25,35.63,34.41,34.49,7948500.0],["2021-02-01",36.4,37.21,35.64,36.71,13481600.0],["2021-02-02",37.53,37.9,36.47,36.85,6901700.0],["2021-02-03",37.03,37.46,36.29,36.9,5916500.0],["2021-02-04",36.91,38.16,36.8,38.11,7132700.0],["2021-02-05",38.6,38.8,38.1,38.39,5631100.0],["2021-02-08",38.92,39.96,38.72,39.81,7757500.0],["2021-02-09",39.51,40.88,39.27,40.61,6585000.0],["2021-02-10",41.64,41.66,39.54,39.93,8596800.0],["2021-02-11",40.21,40.53,38.97,40.45,7925900.0],["2021-02-12",40.77,41.95,40.13,41.27,6511100.0],["2021-02-16",42.0,42.33,41.47,41.85,5127500.0],["2021-02-17",41.43,41.62,40.2,41.08,5227000.0],["2021-02-18",40.44,40.63,39.35,39.87,4395300.0],["2021-02-19",40.43,41.92,40.43,41.87,8363000.0],["2021-02-22",41.64,42.16,40.15,40.44,6879100.0],["2021-02-23",39.44,40.38,37.07,40.28,11498700.0],["2021-02-24",40.01,40.77,39.28,40.66,7426500.0],["2021-02-25",40.29,40.37,37.39,37.74,6097500.0],["2021-02-26",38.49,40.62,37.77,40.27,9916300.0],["2021-03-01",42.0,42.38,41.02,42.27,8241300.0],["2021-03-02",42.35,42.36,40.39,40.43,6270600.0],["2021-03-03",40.79,41.0,39.27,39.68,5750400.0],["2021-03-04",39.42,39.99,36.45,37.04,9117400.0],["2021-03-05",38.07,38.92,34.79,38.81,10937500.0],["2021-03-08",38.94,39.45,35.89,35.99,8818900.0],["2021-03-09",37.53,38.24,37.42,37.93,12182400.0],["2021-03-10",38.37,38.92,37.36,37.55,4775500.0],["2021-03-11",38.8,39.13,38.29,38.8,7992900.0],["2021-03-12",37.78,38.63,37.32,38.49,5551200.0],["2021-03-15",38.79,39.27,38.3,39.27,5112600.0],["2021-03-16",39.55,41.65,39.31,40.66,11908900.0],["2021-03-17",39.91,42.08,39.82,41.83,7231500.0],["2021-03-18",41.15,41.31,39.04,39.14,6862900.0],["2021-03-19",39.26,40.4,38.46,40.09,8503800.0],["2021-03-22",40.69,41.7,40.43,40.82,6926100.0],["2021-03-23",40.64,41.05,38.17,38.58,6965100.0],["2021-03-24",39.07,39.64,38.1,38.12,4613300.0],["2021-03-25",36.95,38.54,36.68,38.19,7038300.0],["2021-03-26",38.45,40.73,38.32,40.64,5919500.0],["2021-03-29",40.04,40.22,38.41,39.1,5121300.0],["2021-03-30",39.0,40.11,39.0,39.87,3782300.0],["2021-03-31",40.6,42.03,40.51,41.61,7971700.0],["2021-04-01",42.25,42.94,41.72,42.89,6700200.0],["2021-04-05",43.33,44.19,42.87,44.03,6326800.0],["2021-04-06",43.75,44.59,43.05,43.57,5954400.0],["2021-04-07",43.51,43.6,42.55,42.93,4416600.0],["2021-04-08",43.3,43.59,42.7,43.06,4483500.0],["2021-04-09",42.47,42.99,42.35,42.96,3282000.0],["2021-04-12",42.42,42.7,41.66,42.4,4151300.0],["2021-04-13",42.54,42.85,41.55,42.04,3625300.0],["2021-04-14",41.59,43.17,41.44,42.1,3889800.0],["2021-04-15",42.44,42.9,41.94,42.63,3995000.0],["2021-04-16",42.63,42.77,42.07,42.18,4630300.0],["2021-04-19",42.0,42.53,40.58,41.07,4554600.0],["2021-04-20",40.9,40.97,39.38,39.7,7978200.0],["2021-04-21",39.57,41.41,39.37,41.37,4518300.0],["2021-04-22",41.86,41.9,40.57,40.93,5697400.0],["2021-04-23",41.36,42.87,41.36,42.55,4373600.0],["2021-04-26",42.78,43.94,42.59,43.8,5231500.0],["2021-04-27",43.85,43.98,43.03,43.3,3608800.0],["2021-04-28",43.11,43.2,41.34,41.45,10344000.0],["2021-04-29",42.11,42.25,40.68,41.0,7572100.0],["2021-04-30",40.15,40.54,38.75,39.0,11393000.0],["2021-05-03",38.22,38.99,37.1,37.57,11020000.0],["2021-05-04",37.97,37.99,36.22,37.25,11132300.0],["2021-05-05",37.65,37.97,36.87,37.55,6034400.0],["2021-05-06",37.4,37.69,36.38,37.59,4863300.0],["2021-05-07",38.1,38.73,37.95,38.63,4580900.0],["2021-05-10",38.71,38.71,36.95,37.02,6486800.0],["2021-05-11",35.31,37.53,35.12,37.17,11405900.0],["2021-05-12",37.4,37.7,35.34,35.67,12062600.0],["2021-05-13",36.09,37.1,35.67,36.52,7665000.0],["2021-05-14",36.92,37.99,36.67,37.45,6513800.0],["2021-05-17",36.97,37.09,36.03,36.74,4972200.0],["2021-05-18",37.16,37.33,36.66,36.69,3407900.0],["2021-05-19",35.86,37.62,35.65,37.46,6779500.0],["2021-05-20",37.66,38.73,37.59,38.53,6787900.0],["2021-05-21",38.78,39.07,38.17,38.22,3513800.0],["2021-05-24",38.57,39.49,38.45,39.34,4009100.0],["2021-05-25",39.65,40.26,38.78,38.94,5169000.0],["2021-05-26",39.2,39.5,38.66,39.0,3899400.0],["2021-05-27",39.0,40.33,38.9,40.27,8159900.0],["2021-05-28",40.4,40.53,39.84,40.04,5287000.0],["2021-06-01",40.48,40.79,39.56,39.91,3615800.0],["2021-06-02",39.8,39.84,39.23,39.39,3819300.0],["2021-06-03",38.69,38.97,37.68,37.74,5372500.0],["2021-06-04",38.17,38.52,37.96,38.21,5550100.0],["2021-06-07",38.16,38.2,37.64,37.97,3493600.0],["2021-06-08",38.34,38.49,37.05,37.59,3972400.0],["2021-06-09",37.8,37.84,37.21,37.24,4355100.0],["2021-06-10",37.28,38.26,37.22,37.77,6965700.0],["2021-06-11",38.11,38.28,37.49,37.78,4232000.0],["2021-06-14",37.86,38.58,37.47,38.32,8941600.0],["2021-06-15",38.05,38.52,37.4,37.44,5318100.0],["2021-06-16",37.56,37.92,36.89,37.29,4949200.0],["2021-06-17",37.16,37.55,36.16,37.0,4238800.0],["2021-06-18",36.35,36.47,35.17,35.78,8732000.0],["2021-06-21",35.92,36.74,35.74,36.49,5840000.0],["2021-06-22",36.43,36.91,35.97,36.84,5144100.0],["2021-06-23",36.81,37.33,36.7,36.9,4975600.0],["2021-06-24",37.14,37.84,37.14,37.76,3463000.0],["2021-06-25",38.0,38.2,37.18,37.51,8987800.0],["2021-06-28",37.86,38.76,37.63,38.66,3916500.0],["2021-06-29",38.65,38.96,38.44,38.76,3879600.0],["2021-06-30",38.7,38.74,37.95,38.28,4814200.0],["2021-07-01",38.4,38.66,37.77,37.91,3678400.0],["2021-07-02",38.27,38.46,37.96,38.4,3410100.0],["2021-07-06",38.42,38.66,37.65,38.23,4612500.0],["2021-07-07",38.56,38.56,36.97,37.07,3655500.0],["2021-07-08",35.93,37.07,35.59,36.72,4988200.0],["2021-07-09",37.11,37.85,36.56,37.75,2892400.0],["2021-07-12",37.89,38.46,37.66,38.44,4250200.0],["2021-07-13",38.31,38.36,37.85,37.92,2840800.0],["2021-07-14",38.42,39.1,37.6,37.66,3711600.0],["2021-07-15",37.35,37.47,35.67,36.3,7195400.0],["2021-07-16",36.79,36.79,35.06,35.15,5537700.0],["2021-07-19",34.56,35.05,34.01,34.79,5578100.0],["2021-07-20",34.88,35.94,34.37,35.51,7288800.0],["2021-07-21",35.92,37.03,35.86,36.87,7055800.0],["2021-07-22",36.39,36.59,35.77,35.87,3397200.0],["2021-07-23",36.3,36.45,35.56,36.35,3666600.0],["2021-07-26",36.0,36.76,35.99,36.69,3783100.0],["2021-07-27",36.31,36.46,34.81,35.82,4434400.0],["2021-07-28",36.08,37.37,35.97,37.06,5288100.0],["2021-07-29",37.47,38.89,37.41,38.61,7263000.0],["2021-07-30",38.0,39.47,38.0,39.06,7540000.0],["2021-08-02",42.93,45.18,42.29,43.64,17480200.0],["2021-08-03",43.87,45.42,43.65,45.38,13185600.0],["2021-08-04",45.25,46.29,45.25,45.67,7843400.0],["2021-08-05",45.82,46.01,44.35,44.82,10222200.0],["2021-08-06",45.23,45.6,44.49,45.28,6067500.0],["2021-08-09",45.34,45.58,44.57,45.41,4750800.0],["2021-08-10",45.42,45.5,44.13,44.39,5634000.0],["2021-08-11",44.31,44.84,43.86,44.79,3936700.0],["2021-08-12",44.5,44.5,43.23,43.4,7308900.0],["2021-08-13",43.26,43.53,42.86,43.45,6034400.0],["2021-08-16",43.2,43.48,42.63,43.41,4011700.0],["2021-08-17",42.98,42.98,41.35,41.98,5589300.0],["2021-08-18",41.69,42.93,41.41,41.75,6442300.0],["2021-08-19",41.25,41.8,40.85,40.98,7146900.0],["2021-08-20",41.08,42.02,41.08,41.5,5450700.0],["2021-08-23",42.16,42.87,41.76,42.43,4309500.0],["2021-08-24",42.74,43.95,42.7,43.6,5569900.0],["2021-08-25",43.71,44.18,43.36,43.51,5358200.0],["2021-08-26",43.53,44.72,43.42,44.03,6355600.0],["2021-08-27",43.9,45.75,43.9,45.5,5598900.0],["2021-08-30",45.92,45.97,45.0,45.27,3469900.0],["2021-08-31",45.23,45.29,43.92,44.36,6976200.0],["2021-09-01",44.62,45.26,44.24,44.68,4716300.0],["2021-09-02",44.86,45.49,44.46,45.4,3459600.0],["2021-09-03",45.4,46.4,45.22,45.71,3663500.0],["2021-09-07",45.8,45.89,45.09,45.66,4128700.0],["2021-09-08",45.07,45.42,44.41,44.85,3559200.0],["2021-09-09",45.0,45.78,44.81,45.24,2976600.0],["2021-09-10",46.4,47.59,46.06,46.89,6946500.0],["2021-09-13",47.33,47.75,46.58,47.64,5018200.0],["2021-09-14",48.05,48.46,47.27,47.85,5553200.0],["2021-09-15",48.24,49.23,47.57,49.21,5534000.0],["2021-09-16",48.93,49.71,48.38,49.4,5785300.0],["2021-09-17",49.29,49.4,48.09,48.89,7268000.0],["2021-09-20",47.31,47.68,46.76,47.67,5472600.0],["2021-09-21",48.18,48.18,46.94,47.68,4289700.0],["2021-09-22",48.08,48.79,47.78,48.6,3826000.0],["2021-09-23",48.75,49.78,48.5,49.36,3800000.0],["2021-09-24",49.0,49.65,48.87,49.29,3434500.0],["2021-09-27",48.57,49.73,48.51,49.48,5005200.0],["2021-09-28",48.34,48.46,46.96,47.33,7465000.0],["2021-09-29",46.75,47.18,45.16,45.84,8159100.0],["2021-09-30",46.24,46.77,45.68,45.77,4908500.0],["2021-10-01",45.88,46.42,45.45,45.61,6209100.0],["2021-10-04",45.31,45.6,44.65,44.89,4666600.0],["2021-10-05",45.5,46.19,45.0,45.64,5068200.0],["2021-10-06",44.78,45.4,44.36,44.7,3735700.0],["2021-10-07",45.22,46.4,45.22,45.39,4553200.0],["2021-10-08",45.68,45.76,44.42,44.48,3279500.0],["2021-10-11",44.04,44.85,43.34,43.35,4143500.0],["2021-10-12",43.76,43.85,42.06,42.35,6725900.0],["2021-10-13",42.36,42.87,41.88,41.9,4630200.0],["2021-10-14",42.6,43.18,42.52,43.01,6318600.0],["2021-10-15",43.22,43.76,43.07,43.33,3750300.0],["2021-10-18",43.1,44.22,43.0,44.16,4047100.0],["2021-10-19",44.25,45.16,43.9,44.95,4420500.0],["2021-10-20",44.9,45.93,44.9,45.56,4768400.0],["2021-10-21",45.24,46.37,45.24,46.32,2759700.0],["2021-10-22",46.35,46.87,45.89,45.97,3076300.0],["2021-10-25",46.24,46.61,45.91,46.22,1930100.0],["2021-10-26",46.82,46.82,45.05,45.14,3192800.0],["2021-10-27",44.09,45.49,43.75,44.55,5390100.0],["2021-10-28",45.67,47.57,45.36,47.1,7547700.0],["2021-10-29",46.25,48.22,46.21,48.07,10021100.0],["2021-11-01",53.75,55.57,51.33,54.99,23265200.0],["2021-11-02",55.98,57.24,55.27,57.14,11103600.0],["2021-11-03",57.38,58.56,56.97,57.85,7836900.0],["2021-11-04",58.27,59.9,57.54,59.86,9286700.0],["2021-11-05",60.0,61.52,58.24,59.13,7269900.0],["2021-11-08",59.95,60.16,58.6,58.72,6016500.0],["2021-11-09",58.91,59.1,57.39,58.2,4864700.0],["2021-11-10",56.85,57.85,56.12,56.82,5782100.0],["2021-11-11",57.92,59.24,57.57,58.2,4802800.0],["2021-11-12",58.73,59.15,58.03,58.6,3038500.0],["2021-11-15",59.6,60.37,58.44,59.2,4991600.0],["2021-11-16",58.88,62.3,58.62,62.13,6342900.0],["2021-11-17",62.15,62.56,61.27,62.4,7173500.0],["2021-11-18",63.48,63.96,62.31,63.46,5477200.0],["2021-11-19",63.1,63.92,62.22,63.34,5341700.0],["2021-11-22",64.04,64.04,61.36,61.71,5675800.0],["2021-11-23",61.69,61.99,60.53,61.54,6360100.0],["2021-11-24",60.65,62.54,59.61,62.37,4098000.0],["2021-11-26",60.43,61.07,59.15,60.3,4053700.0],["2021-11-29",61.23,63.18,61.23,63.02,5530000.0],["2021-11-30",62.64,63.9,61.0,61.43,5595900.0],["2021-12-01",63.05,65.47,61.63,61.7,8035400.0],["2021-12-02",60.16,62.94,60.0,62.54,6614000.0],["2021-12-03",64.47,65.99,62.62,64.05,9888000.0],["2021-12-06",64.05,64.05,59.54,61.92,8607800.0],["2021-12-07",63.58,66.79,63.17,65.45,8040900.0],["2021-12-08",64.64,64.8,63.22,64.24,5308900.0],["2021-12-09",64.11,65.25,62.87,63.3,5605500.0],["2021-12-10",64.45,65.45,63.71,65.26,5139500.0],["2021-12-13",65.59,65.91,62.55,62.58,5783300.0],["2021-12-14",61.6,63.13,61.21,62.98,4614200.0],["2021-12-15",63.59,65.42,61.45,65.28,7392800.0],["2021-12-16",65.45,65.88,59.91,60.84,9498300.0],["2021-12-17",60.2,62.56,59.93,61.99,8964400.0],["2021-12-20",60.64,61.39,59.95,60.94,5998400.0],["2021-12-21",62.34,64.9,62.34,64.79,9973500.0],["2021-12-22",64.4,65.55,63.64,65.53,3839300.0],["2021-12-23",65.96,67.27,65.5,66.76,7613300.0],["2021-12-27",67.16,69.84,67.16,69.78,6979300.0],["2021-12-28",69.91,70.27,68.15,68.32,4215000.0],["2021-12-29",68.36,69.44,68.29,68.93,2573100.0],["2021-12-30",68.85,69.13,67.44,67.61,2506600.0],["2021-12-31",67.78,68.66,67.78,67.92,2489700.0],["2022-01-03",68.53,70.33,67.77,70.17,7049900.0],["2022-01-04",70.55,71.26,67.33,70.95,7792100.0],["2022-01-05",69.66,70.6,66.97,67.42,7227200.0],["2022-01-06",67.42,68.56,65.9,67.25,5442700.0],["2022-01-07",67.5,68.48,64.18,64.56,6794400.0],["2022-01-10",63.01,65.21,61.67,65.12,6096500.0],["2022-01-11",65.07,66.18,64.5,65.93,4907900.0],["2022-01-12",66.86,68.02,65.97,66.49,5361400.0],["2022-01-13",67.52,68.2,64.47,64.64,6707900.0],["2022-01-14",63.83,66.27,63.62,66.2,5890500.0],["2022-01-18",64.06,65.1,62.87,63.03,6494600.0],["2022-01-19",63.42,63.61,58.89,59.01,8193100.0],["2022-01-20",59.43,59.78,55.41,55.54,8818800.0],["2022-01-21",55.2,57.58,54.6,54.73,8791100.0],["2022-01-24",53.15,55.47,51.02,55.34,10170400.0],["2022-01-25",53.27,55.42,52.97,53.32,8274200.0],["2022-01-26",56.06,58.62,54.74,55.76,11956500.0],["2022-01-27",56.4,58.0,53.06,53.67,8619100.0],["2022-01-28",53.12,54.22,51.26,53.76,9879600.0],["2022-01-31",54.97,59.02,54.6,59.0,9784500.0],["2022-02-01",59.33,59.74,57.75,59.65,5488600.0],["2022-02-02",60.6,61.33,59.2,61.08,7742600.0],["2022-02-03",58.76,59.56,56.15,56.21,7940100.0],["2022-02-04",56.43,57.9,55.25,57.42,10144000.0],["2022-02-07",59.88,64.22,59.31,62.26,20500400.0],["2022-02-08",62.13,66.66,61.62,65.97,11581700.0],["2022-02-09",66.27,67.13,64.63,67.08,9830500.0],["2022-02-10",65.6,67.01,62.97,63.42,9463400.0],["2022-02-11",63.43,63.72,58.31,58.97,12377900.0],["2022-02-14",59.3,60.7,57.86,58.66,6847600.0],["2022-02-15",59.89,62.33,59.89,62.24,6386200.0],["2022-02-16",61.37,63.8,60.86,63.11,4197500.0],["2022-02-17",61.79,61.99,59.98,60.19,6399800.0],["2022-02-18",60.36,61.26,59.21,60.2,4596000.0],["2022-02-22",58.81,60.88,57.35,58.44,7242700.0],["2022-02-23",59.48,61.13,57.55,57.75,6119200.0],["2022-02-24",54.88,61.29,54.47,61.08,7450300.0],["2022-02-25",61.0,63.56,60.03,63.5,6917500.0],["2022-02-28",61.82,63.12,61.03,62.61,6777000.0],["2022-03-01",62.51,63.42,58.91,59.65,7336900.0],["2022-03-02",60.55,63.33,60.33,62.87,6254200.0],["2022-03-03",62.29,63.3,61.17,61.51,5651900.0],["2022-03-04",60.18,61.01,57.27,58.33,6569300.0],["2022-03-07",58.1,58.89,53.5,53.52,10019300.0],["2022-03-08",54.26,58.43,53.01,55.79,7527100.0],["2022-03-09",58.38,58.94,57.14,58.43,5593500.0],["2022-03-10",57.07,58.0,56.0,57.63,2999100.0],["2022-03-11",58.39,58.7,55.81,55.89,4233200.0],["2022-03-14",55.4,56.22,53.28,53.91,6042900.0],["2022-03-15",53.62,56.82,53.15,56.66,5979400.0],["2022-03-16",57.77,60.66,57.31,60.11,6352400.0],["2022-03-17",59.31,60.79,58.5,60.76,4880600.0],["2022-03-18",60.02,62.36,59.71,61.93,10766100.0],["2022-03-21",61.13,62.72,60.66,61.93,4694300.0],["2022-03-22",61.68,63.31,60.93,62.18,5471700.0],["2022-03-23",61.9,62.25,60.08,60.39,4109000.0],["2022-03-24",61.19,63.77,60.44,63.58,7553400.0],["2022-03-25",63.6,63.95,61.73,63.81,6187700.0],["2022-03-28",63.67,65.4,62.96,65.32,6483000.0],["2022-03-29",67.15,68.7,65.72,67.36,7137200.0],["2022-03-30",67.18,67.18,64.05,64.43,5658300.0],["2022-03-31",64.39,65.38,62.53,62.61,6176400.0],["2022-04-01",63.17,63.31,58.51,59.63,7009300.0],["2022-04-04",60.03,60.7,58.63,59.59,7772800.0],["2022-04-05",59.0,59.25,55.57,55.7,9531600.0],["2022-04-06",54.53,54.98,53.01,53.7,8652700.0],["2022-04-07",54.07,55.15,52.7,54.09,5857200.0],["2022-04-08",53.44,54.0,52.15,52.73,5967100.0],["2022-04-11",51.78,53.98,51.55,52.33,6789200.0],["2022-04-12",54.0,55.04,52.81,53.14,6967200.0],["2022-04-13",53.45,54.86,52.8,54.25,4001200.0],["2022-04-14",54.33,54.52,53.24,53.26,3942600.0],["2022-04-18",52.96,55.43,52.83,54.57,4539000.0],["2022-04-19",54.87,56.45,54.58,56.38,4454100.0],["2022-04-20",57.05,57.7,55.33,55.4,4904400.0],["2022-04-21",56.46,57.47,52.85,53.26,6366000.0],["2022-04-22",53.2,53.63,51.56,51.78,5455800.0],["2022-04-25",51.45,53.53,51.07,53.48,4328600.0],["2022-04-26",52.86,53.27,51.3,51.36,4327900.0],["2022-04-27",50.84,52.82,50.6,51.21,4782400.0],["2022-04-28",52.5,54.99,51.6,54.48,6440900.0],["2022-04-29",53.61,55.23,51.97,52.11,6886300.0],["2022-05-02",53.87,55.8,52.25,55.62,11364100.0],["2022-05-03",55.62,57.28,54.92,56.51,6933300.0],["2022-05-04",57.0,58.93,54.81,58.92,6496400.0],["2022-05-05",57.8,57.91,54.35,55.23,8606300.0],["2022-05-06",55.25,56.04,53.04,55.13,5843500.0],["2022-05-09",53.55,54.6,50.57,50.82,7720500.0],["2022-05-10",52.1,54.92,51.41,53.87,10675600.0],["2022-05-11",52.87,55.35,51.64,51.77,6716200.0],["2022-05-12",52.0,53.45,50.94,52.98,5759800.0],["2022-05-13",54.35,56.62,54.1,56.18,6291200.0],["2022-05-16",55.19,56.21,54.67,55.15,3798000.0],["2022-05-17",56.68,58.67,56.58,58.5,5976600.0],["2022-05-18",57.32,59.07,55.33,55.83,6296700.0],["2022-05-19",55.2,57.33,54.97,56.07,4941900.0],["2022-05-20",57.54,57.65,53.85,56.46,6272100.0],["2022-05-23",56.36,56.88,54.52,55.89,4018700.0],["2022-05-24",54.78,55.32,53.56,54.5,4998800.0],["2022-05-25",53.84,56.91,53.77,56.24,4124900.0],["2022-05-26",55.65,59.54,55.5,59.33,5348700.0],["2022-05-27",59.91,61.17,59.85,61.14,6779200.0],["2022-05-31",60.97,61.84,59.43,60.68,7175000.0],["2022-06-01",61.23,61.7,58.29,59.27,5488400.0],["2022-06-02",59.01,63.85,58.9,63.59,9046100.0],["2022-06-03",61.94,63.14,60.91,62.94,7173300.0],["2022-06-06",67.16,67.19,64.08,66.01,21894800.0],["2022-06-07",65.0,65.78,64.41,65.48,8354900.0],["2022-06-08",64.95,65.78,63.64,63.81,8190800.0],["2022-06-09",63.15,64.81,62.61,62.66,9903200.0],["2022-06-10",60.35,62.02,59.65,60.14,9224700.0],["2022-06-13",57.73,58.53,55.37,56.07,10050800.0],["2022-06-14",56.55,57.39,55.9,56.65,7494600.0],["2022-06-15",57.14,59.0,56.37,58.04,9288700.0],["2022-06-16",56.22,56.34,52.0,53.46,17643400.0],["2022-06-17",53.78,54.02,50.89,52.46,93180900.0],["2022-06-21",53.23,53.97,51.86,51.95,11186900.0],["2022-06-22",50.91,52.05,49.8,51.01,9494400.0],["2022-06-23",51.06,51.2,49.82,50.47,8182700.0],["2022-06-24",51.62,53.13,51.06,52.97,9146600.0],["2022-06-27",53.93,54.82,52.55,54.17,6440200.0],["2022-06-28",54.25,55.58,52.48,52.81,6714800.0],["2022-06-29",52.15,52.18,50.24,51.12,6450600.0],["2022-06-30",50.15,51.48,49.35,50.31,6871900.0],["2022-07-01",49.29,49.5,46.56,46.84,11224400.0],["2022-07-05",45.21,47.34,44.76,47.3,7770800.0],["2022-07-06",47.37,48.04,45.97,47.61,7668800.0],["2022-07-07",49.42,52.49,49.35,52.01,9846700.0],["2022-07-08",51.2,53.93,51.02,53.47,7080000.0],["2022-07-11",52.97,53.59,52.38,52.6,7490500.0],["2022-07-12",52.67,53.59,52.3,52.77,4474200.0],["2022-07-13",51.5,53.42,50.81,52.48,5664100.0],["2022-07-14",52.24,54.09,51.19,54.05,5358100.0],["2022-07-15",54.31,56.11,53.58,56.07,7055200.0],["2022-07-18",57.19,57.19,54.55,54.95,6459800.0],["2022-07-19",55.89,59.06,55.8,58.78,9855800.0],["2022-07-20",58.62,60.55,57.75,60.09,7305700.0],["2022-07-21",60.0,61.21,59.29,61.17,4519400.0],["2022-07-22",61.28,61.35,58.79,59.42,5484000.0],["2022-07-25",59.17,59.84,58.45,59.34,3483500.0],["2022-07-26",58.85,60.12,58.08,58.25,4666300.0],["2022-07-27",60.0,63.04,59.72,62.51,7814400.0],["2022-07-28",62.87,64.68,61.84,64.56,6430900.0],["2022-07-29",63.36,66.99,63.25,66.78,9698600.0],["2022-08-01",64.26,66.79,62.64,63.66,16129300.0],["2022-08-02",64.45,67.71,63.04,65.59,10420400.0],["2022-08-03",65.9,69.26,65.54,68.83,8866700.0],["2022-08-04",68.35,68.99,67.61,68.05,6202000.0],["2022-08-05",66.82,68.2,65.8,67.63,7299500.0],["2022-08-08",66.96,68.14,66.38,67.34,6283500.0],["2022-08-09",65.34,65.47,61.72,63.08,11019400.0],["2022-08-10",64.94,66.59,63.72,66.2,8889100.0],["2022-08-11",66.88,68.74,65.9,66.36,7466100.0],["2022-08-12",67.0,71.98,66.45,71.16,13408600.0],["2022-08-15",70.02,72.15,69.94,71.24,5713000.0],["2022-08-16",71.0,71.5,69.76,70.71,4728400.0],["2022-08-17",69.18,69.29,66.76,68.29,8593600.0],["2022-08-18",69.17,75.26,68.51,73.25,18696600.0],["2022-08-19",71.84,73.49,71.35,72.53,9334900.0],["2022-08-22",70.33,70.65,68.53,68.8,7528100.0],["2022-08-23",69.13,71.52,69.13,71.25,5542300.0],["2022-08-24",70.91,72.26,70.43,72.03,4300000.0],["2022-08-25",72.24,76.78,72.12,76.71,8534100.0],["2022-08-26",76.43,76.46,71.55,71.58,9243300.0],["2022-08-29",70.73,72.01,69.26,69.52,6966300.0],["2022-08-30",70.61,70.77,67.39,68.97,8233700.0],["2022-08-31",69.09,69.62,67.43,68.77,7077000.0],["2022-09-01",66.71,68.58,65.47,68.22,9855200.0],["2022-09-02",69.63,70.36,66.85,67.51,6661800.0],["2022-09-06",67.75,67.79,65.03,66.05,6896300.0],["2022-09-07",66.1,67.89,65.64,67.36,5836500.0],["2022-09-08",66.66,70.61,66.39,70.55,9769200.0],["2022-09-09",71.59,72.92,71.02,71.67,8264300.0],["2022-09-12",71.95,72.33,70.67,71.9,5592400.0],["2022-09-13",68.59,69.08,66.57,66.87,9889000.0],["2022-09-14",67.72,69.09,66.27,68.57,6009200.0],["2022-09-15",68.21,69.49,67.21,68.15,4640100.0],["2022-09-16",67.11,69.01,66.3,68.94,8521200.0],["2022-09-19",67.61,70.89,67.52,70.16,6672900.0],["2022-09-20",69.43,70.04,67.93,68.48,5053700.0],["2022-09-21",69.07,71.77,68.32,68.34,6728800.0],["2022-09-22",68.18,68.72,64.17,64.96,6955500.0],["2022-09-23",63.58,64.18,61.66,63.31,8228200.0],["2022-09-26",62.91,65.17,62.61,62.7,5272300.0],["2022-09-27",64.36,65.06,62.74,64.29,4905900.0],["2022-09-28",63.13,65.89,63.03,65.5,5070500.0],["2022-09-29",64.0,64.31,61.42,62.94,7078800.0],["2022-09-30",62.72,64.71,62.29,62.33,5847500.0],["2022-10-03",63.01,65.54,61.94,64.79,6357600.0],["2022-10-04",67.0,68.94,66.79,68.92,6281900.0],["2022-10-05",67.5,69.84,66.88,69.51,5887900.0],["2022-10-06",69.63,71.58,69.06,70.25,6465400.0],["2022-10-07",68.01,68.17,63.11,64.83,10339300.0],["2022-10-10",64.82,64.85,59.68,61.93,8861500.0],["2022-10-11",60.72,60.88,58.34,59.47,9114200.0],["2022-10-12",58.85,59.68,58.18,58.95,4573700.0],["2022-10-13",56.21,61.37,54.93,60.63,10023000.0],["2022-10-14",61.74,61.94,57.62,57.77,6372000.0],["2022-10-17",59.57,60.76,59.02,59.79,5882500.0],["2022-10-18",62.39,62.7,59.47,60.73,5006900.0],["2022-10-19",60.01,61.74,59.65,60.77,4201200.0],["2022-10-20",61.0,63.26,60.44,61.52,5535200.0],["2022-10-21",61.4,65.89,60.91,65.68,8204000.0],["2022-10-24",66.48,66.9,63.99,65.35,5918600.0],["2022-10-25",65.43,67.6,65.4,66.59,7056600.0],["2022-10-26",65.07,68.54,64.41,67.74,9192300.0],["2022-10-27",65.41,66.36,63.5,64.85,10071100.0],["2022-10-28",64.82,67.77,63.57,67.48,9835700.0],["2022-10-31",65.92,67.14,61.23,61.43,17974600.0],["2022-11-01",62.73,63.8,61.53,61.74,8319100.0],["2022-11-02",62.19,63.94,60.0,60.11,8274200.0],["2022-11-03",59.4,60.86,58.43,59.19,6630300.0],["2022-11-04",62.0,63.23,60.93,63.19,8120200.0],["2022-11-07",64.1,65.88,62.65,65.47,6388300.0],["2022-11-08",66.83,67.85,65.65,67.09,5588900.0],["2022-11-09",65.58,66.67,63.34,63.83,6384700.0],["2022-11-10",68.37,73.06,67.89,72.79,10452900.0],["2022-11-11",72.59,76.14,72.25,75.05,7264400.0],["2022-11-14",74.31,77.28,72.75,72.83,9269800.0],["2022-11-15",75.87,76.26,73.08,74.3,7025000.0],["2022-11-16",72.62,72.65,70.24,70.29,7869500.0],["2022-11-17",68.2,71.86,67.65,71.11,5800800.0],["2022-11-18",72.83,73.15,71.43,72.46,4745500.0],["2022-11-21",71.35,72.0,70.52,71.15,4135700.0],["2022-11-22",72.09,73.81,71.42,73.74,4756500.0],["2022-11-23",73.67,76.05,73.48,74.0,4303700.0],["2022-11-25",73.8,74.61,73.37,73.4,2006000.0],["2022-11-28",72.16,72.84,69.54,69.96,6493500.0],["2022-11-29",70.37,71.36,69.6,70.72,3992000.0],["2022-11-30",70.85,75.31,69.76,75.2,7606500.0],["2022-12-01",75.5,75.92,72.77,73.99,4904500.0],["2022-12-02",71.83,73.12,70.96,73.04,4801200.0],["2022-12-05",72.77,73.21,70.52,71.57,4064700.0],["2022-12-06",71.86,71.86,69.19,69.74,4905500.0],["2022-12-07",68.76,70.89,68.43,70.14,3030500.0],["2022-12-08",71.2,73.23,70.69,72.16,4364600.0],["2022-12-09",71.05,72.24,70.36,70.53,3530200.0],["2022-12-12",69.69,71.0,68.91,70.99,5151700.0],["2022-12-13",74.88,74.9,70.43,71.56,4856100.0],["2022-12-14",71.17,71.55,67.01,67.59,10941600.0],["2022-12-15",65.65,66.17,63.52,64.26,12351400.0],["2022-12-16",63.9,65.81,63.52,65.38,8463400.0],["2022-12-19",65.45,65.76,62.9,64.15,6366600.0],["2022-12-20",63.34,64.98,62.61,64.03,4571200.0],["2022-12-21",64.74,66.05,64.63,65.04,5063300.0],["2022-12-22",63.28,63.28,60.68,62.12,9874500.0],["2022-12-23",61.44,62.54,60.69,62.39,3351500.0],["2022-12-27",61.94,62.17,60.98,61.36,5072500.0],["2022-12-28",60.71,61.8,59.77,60.28,3576400.0],["2022-12-29",61.85,63.05,61.09,62.71,5253300.0],["2022-12-30",61.53,62.44,60.87,62.37,2650100.0],["2023-01-03",63.95,64.14,61.07,61.61,4364400.0],["2023-01-04",62.68,63.39,61.15,62.2,6189700.0],["2023-01-05",61.12,63.77,59.61,59.74,9253800.0],["2023-01-06",60.85,62.74,59.75,62.47,7144400.0],["2023-01-09",64.6,66.29,64.23,64.65,6408000.0],["2023-01-10",61.55,64.45,61.3,64.27,8248200.0],["2023-01-11",64.46,64.85,63.08,64.63,4889100.0],["2023-01-12",65.0,65.6,63.29,64.93,4807200.0],["2023-01-13",64.4,65.22,63.28,65.15,3409000.0],["2023-01-17",65.29,66.73,64.57,65.87,3902000.0],["2023-01-18",67.34,68.52,66.1,66.33,5834100.0],["2023-01-19",65.72,65.88,63.2,63.49,5883600.0],["2023-01-20",64.68,66.4,63.91,66.26,5133400.0],["2023-01-23",67.67,71.27,67.39,70.8,7583300.0],["2023-01-24",70.0,71.2,69.25,70.08,4543400.0],["2023-01-25",68.96,71.86,68.76,71.81,5100600.0],["2023-01-26",72.89,73.9,71.16,73.68,5875400.0],["2023-01-27",73.53,74.82,73.22,73.67,4376500.0],["2023-01-30",72.72,73.23,70.86,71.02,4783400.0],["2023-01-31",71.2,73.48,71.07,73.45,5066700.0],["2023-02-01",73.92,78.5,73.69,77.84,9111200.0],["2023-02-02",78.97,82.22,78.15,82.12,9221400.0],["2023-02-03",80.0,83.25,79.4,80.89,8475400.0],["2023-02-06",77.75,84.7,77.5,80.4,15910300.0],["2023-02-07",81.06,86.15,80.84,85.53,11489200.0],["2023-02-08",84.27,85.2,82.93,83.6,9982500.0],["2023-02-09",85.13,87.55,83.97,84.75,9180100.0],["2023-02-10",83.76,84.11,82.2,83.8,6678200.0],["2023-02-13",84.63,84.77,83.66,84.38,5708500.0],["2023-02-14",83.6,87.41,83.35,86.88,6033100.0],["2023-02-15",85.67,87.02,85.46,86.71,6710000.0],["2023-02-16",85.12,86.68,83.88,84.13,5871800.0],["2023-02-17",83.39,83.63,80.38,81.86,7136700.0],["2023-02-21",80.4,81.76,79.05,79.28,6312800.0],["2023-02-22",79.45,79.91,77.68,78.56,5674900.0],["2023-02-23",79.38,79.91,76.19,78.39,14747900.0],["2023-02-24",77.1,77.12,75.52,76.28,16700000.0],["2023-02-27",77.69,78.8,76.63,77.73,6844400.0],["2023-02-28",77.51,78.73,76.82,77.41,6796300.0],["2023-03-01",78.12,79.24,77.31,78.23,4733300.0],["2023-03-02",73.56,77.32,72.0,76.75,14198500.0],["2023-03-03",76.98,79.07,76.05,78.94,6046700.0],["2023-03-06",79.47,79.81,76.98,77.41,4968000.0],["2023-03-07",78.03,79.6,77.83,78.7,6445500.0],["2023-03-08",79.72,83.4,79.62,83.1,8939400.0],["2023-03-09",82.88,84.97,81.26,81.41,8242000.0],["2023-03-10",82.34,82.6,77.53,78.38,6366500.0],["2023-03-13",76.71,79.14,76.37,77.75,6913800.0],["2023-03-14",80.16,82.75,79.47,81.2,6098800.0],["2023-03-15",79.11,79.85,76.14,78.0,7514800.0],["2023-03-16",77.63,80.85,77.0,80.5,7265000.0],["2023-03-17",80.31,80.53,77.7,78.28,6981800.0],["2023-03-20",78.73,80.52,77.59,79.98,4822200.0],["2023-03-21",80.89,82.87,79.81,81.35,4828100.0],["2023-03-22",81.52,82.39,78.41,78.82,5511900.0],["2023-03-23",80.12,82.87,78.79,80.97,6181500.0],["2023-03-24",79.82,80.48,77.1,77.81,5793000.0],["2023-03-27",78.05,78.18,74.47,75.67,10191000.0],["2023-03-28",75.1,77.71,73.69,76.53,12414100.0],["2023-03-29",78.28,80.69,77.18,79.87,7228400.0],["2023-03-30",81.03,82.52,80.57,81.83,6133100.0],["2023-03-31",81.58,82.55,81.04,82.32,5852300.0],["2023-04-03",81.72,82.21,79.88,81.14,4431100.0],["2023-04-04",81.51,81.51,77.84,78.49,5617900.0],["2023-04-05",77.46,77.88,75.42,76.54,4944300.0],["2023-04-06",75.24,76.37,74.39,75.34,3530700.0],["2023-04-10",74.65,77.88,74.54,77.7,4284600.0],["2023-04-11",78.63,78.93,77.05,77.22,3608700.0],["2023-04-12",78.78,78.79,76.32,76.46,4850300.0],["2023-04-13",76.67,78.11,75.9,77.59,3290300.0],["2023-04-14",77.6,79.42,76.6,77.92,3725300.0],["2023-04-17",77.08,78.57,76.69,78.41,3808800.0],["2023-04-18",79.23,80.07,78.37,79.21,4168300.0],["2023-04-19",78.15,78.65,76.36,76.92,4336200.0],["2023-04-20",73.28,75.77,72.18,74.26,7685300.0],["2023-04-21",74.0,74.21,73.02,73.74,4078300.0],["2023-04-24",73.77,74.39,73.19,74.38,2845200.0],["2023-04-25",73.3,73.5,70.27,70.35,7889300.0],["2023-04-26",71.54,72.44,70.53,71.95,5871300.0],["2023-04-27",68.68,70.08,66.67,69.98,14023800.0],["2023-04-28",69.97,72.06,68.84,71.96,10274800.0],["2023-05-01",74.89,78.98,74.17,78.33,16264700.0],["2023-05-02",79.38,81.38,77.87,79.17,8329000.0],["2023-05-03",79.05,80.37,78.43,78.58,5127100.0],["2023-05-04",78.0,79.26,77.09,77.83,5189400.0],["2023-05-05",77.66,81.58,77.33,81.22,7088100.0],["2023-05-08",81.24,81.72,79.58,80.52,3421400.0],["2023-05-09",79.21,79.94,77.47,78.81,4736900.0],["2023-05-10",80.5,80.72,78.87,79.87,5187100.0],["2023-05-11",79.42,80.75,78.42,80.32,4438200.0],["2023-05-12",81.22,83.04,80.07,81.34,6478900.0],["2023-05-15",81.76,82.46,80.56,82.39,6125200.0],["2023-05-16",82.01,85.39,81.71,83.04,10998500.0],["2023-05-17",84.63,86.9,82.11,85.63,12764700.0],["2023-05-18",86.0,87.07,84.91,86.49,7624200.0],["2023-05-19",86.19,86.46,83.58,84.36,8190600.0],["2023-05-22",83.91,85.59,83.71,85.24,5091500.0],["2023-05-23",84.33,84.65,81.8,82.54,6675700.0],["2023-05-24",80.14,80.86,78.35,79.79,8641800.0],["2023-05-25",80.12,82.71,77.92,82.0,9598500.0],["2023-05-26",82.87,87.77,82.83,86.62,10518700.0],["2023-05-30",89.35,89.84,83.45,83.97,9087900.0],["2023-05-31",82.35,85.25,82.0,83.6,9835600.0],["2023-06-01",84.94,88.31,84.05,87.95,6930700.0],["2023-06-02",88.8,89.44,85.87,86.83,5137300.0],["2023-06-05",87.08,87.24,84.95,85.63,3770600.0],["2023-06-06",85.55,89.11,85.52,88.48,5217900.0],["2023-06-07",89.14,92.13,89.03,89.24,7824700.0],["2023-06-08",89.86,90.71,88.71,89.99,4129600.0],["2023-06-09",91.76,92.68,88.11,89.02,6365000.0],["2023-06-12",90.19,91.36,89.36,91.06,6527100.0],["2023-06-13",92.04,93.44,91.34,92.67,7615100.0],["2023-06-14",92.12,93.35,90.67,92.74,7149100.0],["2023-06-15",91.29,92.0,90.65,91.0,8116400.0],["2023-06-16",91.79,92.08,89.61,90.15,28125300.0],["2023-06-20",89.55,90.88,88.21,89.38,5845900.0],["2023-06-21",88.77,89.79,87.56,88.07,4973000.0],["2023-06-22",87.07,89.26,87.0,88.95,4635900.0],["2023-06-23",86.94,87.98,86.2,87.52,9135100.0],["2023-06-26",88.64,90.0,87.97,88.62,4250700.0],["2023-06-27",88.63,91.95,88.1,91.87,5380000.0],["2023-06-28",90.62,92.78,90.57,91.21,4346700.0],["2023-06-29",92.0,92.32,90.72,92.08,3831200.0],["2023-06-30",93.0,95.32,92.61,94.58,5395400.0],["2023-07-03",95.46,96.85,94.72,96.83,3602000.0],["2023-07-05",95.51,95.93,92.87,92.95,5812900.0],["2023-07-06",91.66,92.72,90.69,92.61,4685800.0],["2023-07-07",93.34,94.81,92.35,93.3,4145400.0],["2023-07-10",93.98,96.03,93.55,95.98,4799300.0],["2023-07-11",97.34,97.52,95.18,96.64,3959900.0],["2023-07-12",98.37,98.98,97.14,98.63,4783300.0],["2023-07-13",99.39,102.31,98.63,102.04,6467400.0],["2023-07-14",102.0,102.65,99.11,99.68,4976900.0],["2023-07-17",99.8,104.88,99.5,104.33,6871100.0],["2023-07-18",104.06,105.35,102.9,104.84,5222300.0],["2023-07-19",104.81,104.81,101.88,101.91,6101200.0],["2023-07-20",100.17,101.52,96.3,97.3,9221200.0],["2023-07-21",98.41,99.29,97.75,98.76,10007800.0],["2023-07-24",96.33,98.06,95.88,97.69,5175600.0],["2023-07-25",98.46,101.57,98.29,100.04,5920000.0],["2023-07-26",99.32,100.33,97.96,99.25,5532200.0],["2023-07-27",103.06,104.53,100.8,102.11,7432400.0],["2023-07-28",103.7,105.39,102.5,105.09,7604100.0],["2023-07-31",109.74,111.35,107.08,107.75,14150300.0],["2023-08-01",107.73,109.41,106.6,108.09,5441600.0],["2023-08-02",106.89,107.16,103.12,103.57,6906500.0],["2023-08-03",101.45,102.95,100.4,102.7,6033400.0],["2023-08-04",101.43,103.71,100.48,102.31,6470900.0],["2023-08-07",104.0,104.87,102.69,103.59,4112500.0],["2023-08-08",102.33,102.33,99.9,101.38,4184200.0],["2023-08-09",101.37,101.52,98.88,99.09,4854000.0],["2023-08-10",100.55,101.15,97.06,97.73,4730700.0],["2023-08-11",96.51,96.7,94.31,94.57,5443400.0],["2023-08-14",94.2,97.15,93.57,97.12,5280600.0],["2023-08-15",96.21,96.41,93.89,94.13,4850700.0],["2023-08-16",94.29,94.58,92.03,92.18,5262300.0],["2023-08-17",92.09,92.68,89.91,90.03,6768900.0],["2023-08-18",89.04,91.23,88.63,90.73,4647700.0],["2023-08-21",91.5,93.52,91.23,93.03,4580900.0],["2023-08-22",94.86,95.18,92.14,92.37,3918300.0],["2023-08-23",90.77,93.36,90.39,92.88,5768900.0],["2023-08-24",94.49,94.66,89.73,89.96,6014900.0],["2023-08-25",90.63,92.78,89.73,92.32,4662000.0],["2023-08-28",93.13,94.5,92.98,93.63,3899700.0],["2023-08-29",93.18,97.88,93.0,97.61,5691400.0],["2023-08-30",97.2,99.44,96.57,98.85,4351200.0],["2023-08-31",98.61,100.29,98.18,98.46,5804500.0],["2023-09-01",99.31,99.85,97.75,99.4,3234400.0],["2023-09-05",99.23,100.21,97.17,99.31,3137700.0],["2023-09-06",99.3,101.3,97.74,99.49,3367800.0],["2023-09-07",97.46,99.15,96.12,98.51,4723100.0],["2023-09-08",98.75,99.76,96.94,97.92,3600100.0],["2023-09-11",99.18,99.37,95.95,97.85,3923900.0],["2023-09-12",96.62,99.45,96.42,96.79,3411700.0],["2023-09-13",96.82,98.58,96.39,96.83,4060500.0],["2023-09-14",97.94,98.07,94.8,96.47,5544900.0],["2023-09-15",95.72,95.87,92.27,93.1,9749400.0],["2023-09-18",92.0,94.92,92.0,94.6,3295200.0],["2023-09-19",94.53,94.87,92.93,94.24,3422300.0],["2023-09-20",94.97,95.69,92.79,92.84,2898600.0],["2023-09-21",91.77,92.37,90.83,90.93,5111700.0],["2023-09-22",92.16,94.7,91.95,93.81,5173600.0],["2023-09-25",92.98,95.07,92.52,94.46,2773100.0],["2023-09-26",93.42,93.71,89.28,90.15,6590600.0],["2023-09-27",91.3,92.77,90.21,92.05,4681900.0],["2023-09-28",92.14,95.64,91.43,94.05,4385000.0],["2023-09-29",95.5,95.67,92.76,92.95,4214900.0],["2023-10-02",93.95,95.64,92.04,93.37,3943000.0],["2023-10-03",92.04,92.83,88.35,89.76,6101300.0],["2023-10-04",87.5,90.71,87.31,89.99,7263500.0],["2023-10-05",89.74,90.25,86.94,88.17,4075800.0],["2023-10-06",87.77,91.5,86.84,90.93,4095900.0],["2023-10-09",89.8,91.18,89.09,90.93,2224800.0],["2023-10-10",91.9,94.19,91.56,93.32,4313100.0],["2023-10-11",93.53,95.2,93.38,95.14,3877200.0],["2023-10-12",95.35,95.59,92.28,93.05,5602700.0],["2023-10-13",93.77,93.92,88.82,89.14,5440700.0],["2023-10-16",89.83,92.05,89.52,91.69,4814300.0],["2023-10-17",90.07,92.86,90.0,91.69,4730100.0],["2023-10-18",90.0,90.6,88.63,89.59,5338100.0],["2023-10-19",90.0,90.09,86.55,87.01,5609600.0],["2023-10-20",87.0,87.7,83.85,84.83,7077000.0],["2023-10-23",84.07,85.32,82.9,83.61,5548400.0],["2023-10-24",84.09,85.78,83.63,85.09,5268000.0],["2023-10-25",82.85,84.25,80.62,81.16,8726700.0],["2023-10-26",82.77,84.57,82.01,82.79,8230600.0],["2023-10-27",84.27,84.57,82.65,83.52,10637400.0],["2023-10-30",73.29,73.59,64.99,65.34,39759800.0],["2023-10-31",64.18,65.03,61.72,62.64,22213200.0],["2023-11-01",62.5,64.86,61.47,64.84,15562900.0],["2023-11-02",65.92,67.34,64.28,66.63,12027200.0],["2023-11-03",67.37,68.88,66.87,68.25,11674000.0],["2023-11-06",68.65,68.96,65.42,66.23,9284400.0],["2023-11-07",66.28,67.46,65.8,66.8,9650100.0],["2023-11-08",66.77,66.83,65.46,66.25,8908600.0],["2023-11-09",66.28,66.5,64.03,64.35,10548000.0],["2023-11-10",65.5,67.84,65.14,67.38,7929500.0],["2023-11-13",66.37,66.82,65.75,66.65,7078800.0],["2023-11-14",69.35,70.69,69.08,69.96,9083600.0],["2023-11-15",71.04,72.9,70.86,71.13,6130000.0],["2023-11-16",70.91,71.07,69.02,69.46,6018900.0],["2023-11-17",69.73,70.31,69.07,70.03,4046500.0],["2023-11-20",69.96,70.75,69.72,70.68,4342300.0],["2023-11-21",70.04,70.23,68.15,68.39,5998700.0],["2023-11-22",68.88,69.82,68.24,68.56,4375200.0],["2023-11-24",68.64,69.45,68.61,69.28,1718000.0],["2023-11-27",68.9,69.54,68.42,68.68,4041600.0],["2023-11-28",68.72,69.44,68.23,69.1,4425800.0],["2023-11-29",70.45,73.22,70.4,71.62,7747900.0],["2023-11-30",72.16,72.42,70.66,71.33,7154900.0],["2023-12-01",71.25,74.24,70.89,74.18,6068100.0],["2023-12-04",73.26,74.17,71.73,73.1,5499800.0],["2023-12-05",72.64,72.91,71.45,72.28,3368400.0],["2023-12-06",73.65,74.75,73.15,73.44,5201000.0],["2023-12-07",73.76,76.31,73.63,75.84,6248200.0],["2023-12-08",75.57,77.25,75.52,76.14,4584100.0],["2023-12-11",76.68,80.2,76.45,79.4,7903500.0],["2023-12-12",78.81,78.9,77.57,78.39,6313000.0],["2023-12-13",78.96,81.62,77.86,81.06,5768500.0],["2023-12-14",82.5,86.46,82.46,86.21,11343600.0],["2023-12-15",85.64,86.77,84.5,85.65,16805500.0],["2023-12-18",85.0,85.24,82.76,83.76,6349600.0],["2023-12-19",83.76,85.0,83.54,84.74,4392200.0],["2023-12-20",84.0,84.96,81.13,81.17,6142900.0],["2023-12-21",83.0,84.05,82.66,83.65,4493900.0],["2023-12-22",83.9,84.47,82.99,84.01,2432300.0],["2023-12-26",84.5,85.98,84.15,85.47,3223600.0],["2023-12-27",85.84,86.1,84.6,85.05,3440700.0],["2023-12-28",85.0,85.5,84.26,84.98,3063800.0],["2023-12-29",85.07,85.14,82.89,83.53,4193800.0],["2024-01-02",82.77,83.72,80.28,81.45,7943200.0],["2024-01-03",79.38,79.78,77.56,79.31,6156400.0],["2024-01-04",75.85,77.99,74.8,76.2,10670000.0],["2024-01-05",76.16,77.09,75.07,75.7,6839900.0],["2024-01-08",76.34,78.72,76.17,77.94,6371300.0],["2024-01-09",76.6,77.89,75.76,77.03,7559800.0],["2024-01-10",76.0,76.35,73.17,75.61,11842800.0],["2024-01-11",75.59,75.9,72.94,74.43,10264100.0],["2024-01-12",74.2,75.33,73.25,73.47,5099100.0],["2024-01-16",73.13,74.83,72.55,73.8,6901800.0],["2024-01-17",72.32,72.4,70.7,72.27,8164300.0],["2024-01-18",74.01,74.56,71.93,73.22,11314600.0],["2024-01-19",74.2,74.48,72.6,73.87,12682000.0],["2024-01-22",74.5,76.62,74.36,75.19,7961300.0],["2024-01-23",75.98,77.07,75.29,76.75,6936900.0],["2024-01-24",76.27,77.47,75.0,75.15,8803600.0],["2024-01-25",75.86,75.96,72.31,72.69,12997200.0],["2024-01-26",72.1,73.6,71.46,71.71,10023300.0],["2024-01-29",72.25,73.02,71.67,73.02,8614600.0],["2024-01-30",72.91,73.6,72.17,72.57,6609600.0],["2024-01-31",71.43,73.06,70.72,71.13,7175800.0],["2024-02-01",71.6,71.95,69.25,70.19,9565200.0],["2024-02-02",69.2,71.14,68.78,70.83,9865400.0],["2024-02-05",75.6,78.75,75.44,77.59,15999400.0],["2024-02-06",77.03,77.37,74.9,76.32,11111100.0],["2024-02-07",77.04,77.48,75.09,76.96,7464900.0],["2024-02-08",77.13,80.93,77.13,80.71,8992100.0],["2024-02-09",81.39,81.59,79.71,80.8,6266600.0],["2024-02-12",81.0,83.43,80.68,80.92,6575300.0],["2024-02-13",78.0,79.66,77.16,78.59,7442500.0],["2024-02-14",79.91,81.82,79.21,81.67,8508200.0],["2024-02-15",82.23,82.6,80.45,80.62,5519800.0],["2024-02-16",80.94,81.22,78.19,78.64,4910300.0],["2024-02-20",77.42,77.95,76.23,77.47,5255300.0],["2024-02-21",76.37,77.71,76.12,77.62,5593100.0],["2024-02-22",79.59,79.59,77.45,78.36,8038500.0],["2024-02-23",78.1,78.38,76.19,76.19,5996800.0],["2024-02-26",76.87,78.31,76.36,77.57,4435900.0],["2024-02-27",78.5,79.81,76.97,76.97,4919200.0],["2024-02-28",75.96,77.21,75.56,76.47,3362200.0],["2024-02-29",77.61,79.08,77.04,78.92,7597700.0],["2024-03-01",79.16,82.33,78.77,81.14,6852500.0],["2024-03-04",81.76,81.95,79.43,79.88,5362100.0],["2024-03-05",78.4,79.27,75.72,76.99,6556400.0],["2024-03-06",78.81,79.39,77.06,77.62,8108800.0],["2024-03-07",77.83,85.16,77.83,82.96,10642400.0],["2024-03-08",82.44,83.64,78.9,78.95,7834500.0],["2024-03-11",78.66,81.6,78.11,81.6,6604200.0],["2024-03-12",82.3,82.65,80.29,82.59,5919700.0],["2024-03-13",81.13,82.33,79.69,79.89,5260900.0],["2024-03-14",79.43,79.69,76.15,77.17,6778800.0],["2024-03-15",74.44,76.28,74.44,74.87,9727100.0],["2024-03-18",75.49,75.72,73.73,73.82,5860300.0],["2024-03-19",73.16,74.56,72.85,74.04,4609500.0],["2024-03-20",73.64,76.05,73.08,75.57,5947100.0],["2024-03-21",76.83,77.41,75.17,75.78,5929700.0],["2024-03-22",75.0,75.74,73.86,74.68,3345600.0],["2024-03-25",72.2,74.55,72.12,73.54,5462700.0],["2024-03-26",74.0,74.16,72.67,72.89,5876600.0],["2024-03-27",73.92,75.77,73.0,75.61,6723600.0],["2024-03-28",75.43,76.08,73.38,73.55,7408900.0],["2024-04-01",73.89,74.89,73.14,73.85,4601400.0],["2024-04-02",71.8,72.0,70.31,70.48,7107300.0],["2024-04-03",70.29,71.51,69.87,70.73,5308700.0],["2024-04-04",71.39,72.54,68.8,69.1,7280100.0],["2024-04-05",69.1,69.67,68.11,69.32,7565500.0],["2024-04-08",69.31,70.36,68.58,68.75,3915100.0],["2024-04-09",69.83,71.98,69.64,70.94,6344700.0],["2024-04-10",69.23,70.02,68.39,69.23,4859300.0],["2024-04-11",69.64,70.77,69.06,70.6,5206700.0],["2024-04-12",69.19,69.38,66.57,66.64,7453600.0],["2024-04-15",67.85,67.95,64.88,65.64,7077400.0],["2024-04-16",65.4,65.5,64.06,64.72,5214700.0],["2024-04-17",65.28,65.87,64.11,64.47,6826300.0],["2024-04-18",63.01,63.77,61.51,62.93,8437300.0],["2024-04-19",61.15,62.51,60.26,60.71,9859200.0],["2024-04-22",61.02,61.31,59.34,60.65,7414900.0],["2024-04-23",60.58,61.98,60.37,61.68,6917500.0],["2024-04-24",67.17,67.45,64.33,65.53,12812300.0],["2024-04-25",65.55,67.32,65.47,66.38,9329900.0],["2024-04-26",66.22,68.96,66.17,68.06,12859000.0],["2024-04-29",68.0,71.44,67.58,70.82,13468200.0],["2024-04-30",70.0,72.75,69.94,70.16,8420800.0],["2024-05-01",68.99,71.92,68.76,69.01,8882000.0],["2024-05-02",70.22,70.85,68.06,70.01,6509100.0],["2024-05-03",71.65,72.26,69.98,70.37,6516700.0],["2024-05-06",70.68,70.99,69.01,69.67,6051400.0],["2024-05-07",70.46,72.44,70.27,70.79,6890000.0],["2024-05-08",69.65,70.74,69.07,70.67,4102600.0],["2024-05-09",70.51,71.84,70.29,71.26,5471800.0],["2024-05-10",71.78,71.78,69.93,70.46,3669800.0],["2024-05-13",71.29,73.06,71.01,72.33,4431700.0],["2024-05-14",73.23,74.14,72.64,72.99,4888100.0],["2024-05-15",74.42,74.84,72.88,74.74,6415300.0],["2024-05-16",74.46,74.65,72.92,73.0,5427900.0],["2024-05-17",73.43,73.86,72.69,73.17,3844300.0],["2024-05-20",73.07,74.8,72.88,74.28,4496900.0],["2024-05-21",73.15,73.35,72.15,72.82,4332100.0],["2024-05-22",74.24,77.2,73.91,76.29,8191300.0],["2024-05-23",76.67,76.73,71.29,71.65,9592000.0],["2024-05-24",72.46,73.23,71.82,72.56,5172000.0],["2024-05-28",72.43,75.34,72.42,73.65,5794200.0],["2024-05-29",71.95,72.52,70.89,71.01,4961400.0],["2024-05-30",71.05,72.47,70.61,72.11,3569000.0],["2024-05-31",71.85,73.2,70.64,73.04,5735900.0],["2024-06-03",74.01,74.49,71.35,73.19,3653700.0],["2024-06-04",73.05,73.45,70.9,71.52,3718000.0],["2024-06-05",72.45,74.6,71.86,74.54,6266000.0],["2024-06-06",74.18,74.25,72.3,72.45,6564500.0],["2024-06-07",72.3,72.56,71.21,72.31,3830000.0],["2024-06-10",71.59,73.99,71.5,73.5,5328000.0],["2024-06-11",73.12,74.44,72.16,73.98,4292100.0],["2024-06-12",75.5,77.22,75.11,76.22,6673700.0],["2024-06-13",74.17,76.7,74.0,75.04,4777500.0],["2024-06-14",73.34,73.96,71.5,71.97,4527300.0],["2024-06-17",71.89,71.93,69.38,70.73,6763500.0],["2024-06-18",70.61,71.45,70.36,70.73,4318500.0],["2024-06-20",69.18,69.68,67.18,67.63,8418700.0],["2024-06-21",67.82,69.09,67.5,68.52,9839700.0],["2024-06-24",68.2,69.38,67.48,67.79,4970800.0],["2024-06-25",68.13,68.54,66.76,67.84,4350400.0],["2024-06-26",67.52,68.63,67.47,68.17,3592500.0],["2024-06-27",67.85,68.39,67.35,67.86,3806500.0],["2024-06-28",68.19,69.38,67.8,68.55,5257900.0],["2024-07-01",68.96,69.87,67.79,69.18,4692300.0],["2024-07-02",70.1,72.96,70.1,72.92,5796700.0],["2024-07-03",73.36,74.6,72.35,72.68,3906400.0],["2024-07-05",73.15,74.67,72.77,73.38,3028800.0],["2024-07-08",73.12,75.15,73.04,75.01,4717100.0],["2024-07-09",74.56,74.58,72.37,73.48,5861400.0],["2024-07-10",74.44,76.72,74.19,76.59,5685500.0],["2024-07-11",75.89,76.99,74.19,74.24,7400800.0],["2024-07-12",74.86,78.31,74.34,76.87,5950400.0],["2024-07-15",75.76,77.91,75.53,76.37,4889900.0],["2024-07-16",76.65,78.76,76.14,78.74,3555300.0],["2024-07-17",77.32,78.01,75.28,75.46,9931000.0],["2024-07-18",76.29,77.95,74.96,75.43,5717700.0],["2024-07-19",75.03,75.37,72.02,72.53,6339600.0],["2024-07-22",75.34,77.56,73.76,77.33,7758500.0],["2024-07-23",75.0,75.39,72.82,73.39,7557800.0],["2024-07-24",73.1,73.69,69.95,70.11,8138500.0],["2024-07-25",67.84,70.72,66.78,67.54,9670800.0],["2024-07-26",69.15,70.78,68.66,70.17,7765500.0],["2024-07-29",75.9,80.08,75.5,78.27,22288700.0],["2024-07-30",77.8,78.19,73.76,73.97,11851700.0],["2024-07-31",75.8,79.45,74.83,78.25,11047900.0],["2024-08-01",76.28,76.9,70.98,71.9,11569500.0],["2024-08-02",69.5,69.85,67.13,67.95,11552900.0],["2024-08-05",66.85,71.92,66.51,68.97,10311900.0],["2024-08-06",69.02,70.72,67.45,68.51,6388300.0],["2024-08-07",70.08,71.21,66.18,66.39,7370100.0],["2024-08-08",68.95,72.48,68.23,72.23,9541700.0],["2024-08-09",70.97,71.89,69.92,71.3,4275600.0],["2024-08-12",71.32,71.66,69.61,70.37,3962500.0],["2024-08-13",71.39,73.34,70.72,72.91,5650600.0],["2024-08-14",73.05,73.24,70.28,71.08,5065100.0],["2024-08-15",73.0,76.62,72.82,75.88,8367500.0],["2024-08-16",75.0,76.48,74.82,75.84,5390100.0],["2024-08-19",75.64,77.77,75.01,77.72,5014000.0],["2024-08-20",76.78,77.08,75.21,75.82,5060000.0],["2024-08-21",76.96,77.94,75.89,76.68,5330300.0],["2024-08-22",76.97,77.0,73.11,73.37,7232300.0],["2024-08-23",74.67,76.45,74.33,76.36,5685500.0],["2024-08-26",76.22,76.25,74.38,74.82,5173700.0],["2024-08-27",74.34,76.68,73.09,76.06,3806000.0],["2024-08-28",76.0,76.18,73.71,74.63,4758900.0],["2024-08-29",75.93,78.61,75.48,76.3,4845200.0],["2024-08-30",78.12,78.47,76.66,77.87,4811900.0],["2024-09-03",76.41,76.41,69.92,70.76,10785900.0],["2024-09-04",69.89,72.16,69.28,70.53,6158400.0],["2024-09-05",69.67,71.9,69.41,70.25,4791500.0],["2024-09-06",70.01,71.28,67.41,67.92,8467500.0],["2024-09-09",68.8,70.24,68.59,69.39,6394600.0],["2024-09-10",68.32,68.35,66.96,68.23,4376700.0],["2024-09-11",68.46,70.73,66.36,70.58,7463400.0],["2024-09-12",70.07,70.1,68.2,69.33,4172800.0],["2024-09-13",70.04,72.17,70.02,71.72,5495100.0],["2024-09-16",70.8,71.46,69.15,70.37,4388600.0],["2024-09-17",71.47,72.3,70.52,71.42,2711600.0],["2024-09-18",71.29,73.36,70.15,70.64,4118200.0],["2024-09-19",73.82,74.99,72.62,73.35,8075400.0],["2024-09-20",71.04,71.44,68.39,69.57,12073700.0],["2024-09-23",69.98,70.78,69.5,69.74,5107500.0],["2024-09-24",70.9,72.32,69.9,70.47,4656500.0],["2024-09-25",69.82,70.53,69.1,69.65,3331400.0],["2024-09-26",72.36,73.91,70.09,73.32,5753100.0],["2024-09-27",74.6,75.88,73.79,74.39,5289100.0],["2024-09-30",72.31,73.54,71.22,72.61,6822500.0],["2024-10-01",72.47,73.11,70.3,71.05,5971900.0],["2024-10-02",71.09,72.56,70.39,71.51,4333200.0],["2024-10-03",70.61,71.46,69.5,70.33,3652200.0],["2024-10-04",72.27,72.68,70.93,71.54,4771800.0],["2024-10-07",70.62,71.25,70.04,71.09,3790300.0],["2024-10-08",70.84,71.14,69.46,70.53,3779200.0],["2024-10-09",70.35,71.19,69.81,71.0,3873000.0],["2024-10-10",69.88,70.39,69.16,70.31,4044800.0],["2024-10-11",69.18,71.64,69.0,70.33,5136300.0],["2024-10-14",71.0,72.97,70.04,72.79,4935100.0],["2024-10-15",72.71,74.18,68.64,69.32,9303900.0],["2024-10-16",70.66,71.21,68.91,69.03,7299700.0],["2024-10-17",70.79,71.3,68.8,69.24,6293400.0],["2024-10-18",70.46,70.57,68.29,68.49,5202400.0],["2024-10-21",68.1,68.35,65.77,67.14,6743700.0],["2024-10-22",66.67,67.06,65.68,66.54,6921400.0],["2024-10-23",69.36,69.68,66.47,67.97,9256100.0],["2024-10-24",69.53,70.14,68.36,70.08,7567000.0],["2024-10-25",70.6,72.98,70.57,71.25,10772100.0],["2024-10-28",67.3,75.2,66.62,72.24,16687300.0],["2024-10-29",72.24,75.2,70.62,74.7,8222500.0],["2024-10-30",73.65,76.06,72.82,73.63,8087700.0],["2024-10-31",73.36,73.44,69.28,70.49,9975300.0],["2024-11-01",70.5,72.5,70.16,70.99,5551200.0],["2024-11-04",70.25,71.36,69.37,69.5,4008500.0],["2024-11-05",69.34,70.61,68.48,70.2,5019600.0],["2024-11-06",72.51,73.3,71.36,72.27,7771900.0],["2024-11-07",73.15,73.46,71.94,72.05,5027700.0],["2024-11-08",71.0,71.42,69.65,70.41,4742200.0],["2024-11-11",71.0,71.01,68.8,69.96,6632600.0],["2024-11-12",69.9,71.3,68.99,70.23,4852700.0],["2024-11-13",69.0,69.81,67.83,68.49,5676400.0],["2024-11-14",68.64,69.18,66.8,67.02,6420700.0],["2024-11-15",66.31,66.83,64.59,64.76,6231100.0],["2024-11-18",64.48,66.58,64.32,66.48,6371200.0],["2024-11-19",66.47,67.22,66.0,66.65,5746300.0],["2024-11-20",65.57,67.36,65.47,67.31,5098000.0],["2024-11-21",67.9,69.12,66.45,68.47,4724600.0],["2024-11-22",68.02,69.72,67.51,69.62,4092100.0],["2024-11-25",71.16,73.49,70.31,72.39,6575600.0],["2024-11-26",73.35,73.43,69.97,70.82,5136800.0],["2024-11-27",70.31,71.33,69.14,70.35,3724400.0],["2024-11-29",71.0,72.53,70.6,71.12,2900300.0],["2024-12-02",71.0,74.52,70.75,73.95,6457100.0],["2024-12-03",72.42,73.19,69.69,69.81,8883100.0],["2024-12-04",70.51,70.51,65.35,65.97,13169500.0],["2024-12-05",65.88,66.86,65.15,65.74,8527400.0],["2024-12-06",66.28,67.04,65.92,66.52,5412000.0],["2024-12-09",66.52,68.66,66.3,67.68,4963200.0],["2024-12-10",67.9,68.11,66.05,66.34,4631600.0],["2024-12-11",67.0,68.53,66.44,67.97,5698500.0],["2024-12-12",66.9,67.52,66.26,67.11,4075800.0],["2024-12-13",66.58,66.96,64.8,65.96,7179200.0],["2024-12-16",65.4,67.28,64.94,66.44,6139800.0],["2024-12-17",66.99,70.58,66.85,67.74,7810800.0],["2024-12-18",67.89,69.27,64.62,64.93,9813100.0],["2024-12-19",66.13,66.97,64.75,64.8,7630200.0],["2024-12-20",64.22,66.86,63.94,65.5,12758500.0],["2024-12-23",65.5,66.99,65.45,66.63,5257400.0],["2024-12-24",66.63,67.92,66.42,67.9,3044800.0],["2024-12-26",67.05,67.95,66.99,67.02,3659500.0],["2024-12-27",66.7,67.05,65.48,66.01,4751900.0],["2024-12-30",65.18,65.31,63.27,63.46,7230300.0],["2024-12-31",63.79,64.27,62.78,63.05,4300000.0],["2025-01-02",63.81,64.09,61.66,61.71,7392700.0],["2025-01-03",61.95,64.47,61.58,63.91,6962700.0],["2025-01-06",64.38,67.0,64.33,64.51,7368900.0],["2025-01-07",64.78,65.25,62.32,62.73,9310400.0],["2025-01-08",62.41,62.59,57.96,58.31,14868300.0],["2025-01-10",56.38,56.6,53.6,53.94,17560000.0],["2025-01-13",53.2,56.45,53.1,55.87,12195900.0],["2025-01-14",55.27,56.46,54.51,55.18,6350600.0],["2025-01-15",56.72,56.75,55.14,55.23,7968400.0],["2025-01-16",55.2,55.48,53.46,53.51,8661000.0],["2025-01-17",54.58,55.08,54.37,54.63,7298900.0],["2025-01-21",55.1,56.11,54.87,55.61,6336200.0],["2025-01-22",55.0,56.63,55.0,56.03,8091800.0],["2025-01-23",55.05,56.3,54.66,56.26,9145800.0],["2025-01-24",55.58,55.74,54.02,54.5,9237400.0],["2025-01-27",54.89,56.28,53.47,53.94,12666400.0],["2025-01-28",54.11,54.6,52.8,53.87,10463100.0],["2025-01-29",54.04,54.49,53.1,53.77,5513500.0],["2025-01-30",53.57,53.68,51.81,53.27,8385400.0],["2025-01-31",53.04,53.73,51.95,52.34,6396500.0],["2025-02-03",50.65,51.46,49.8,50.26,8078700.0],["2025-02-04",50.68,51.33,50.17,50.58,5660000.0],["2025-02-05",50.22,51.78,49.89,51.72,6142800.0],["2025-02-06",52.2,52.78,51.93,52.44,8149200.0],["2025-02-07",52.27,53.58,50.44,51.25,13250600.0],["2025-02-10",50.94,51.0,46.57,47.04,23762900.0],["2025-02-11",46.97,48.95,46.79,47.93,11150500.0],["2025-02-12",47.29,50.18,47.26,50.06,9413900.0],["2025-02-13",50.06,50.97,49.7,50.92,7400100.0],["2025-02-14",51.17,51.88,50.84,51.83,5963800.0],["2025-02-18",52.08,52.96,51.9,51.95,7766500.0],["2025-02-19",52.25,56.36,52.0,55.52,15289900.0],["2025-02-20",56.25,57.77,55.09,55.74,9393400.0],["2025-02-21",56.3,56.67,53.63,54.05,10983000.0],["2025-02-24",54.33,54.39,52.76,53.4,9153100.0],["2025-02-25",53.63,53.95,51.06,51.22,8855400.0],["2025-02-26",51.0,51.41,49.64,50.55,9675300.0],["2025-02-27",50.12,50.61,46.99,47.38,12453800.0],["2025-02-28",47.94,48.52,46.04,47.05,13110600.0],["2025-03-03",47.59,48.01,44.67,44.91,12104200.0],["2025-03-04",45.09,45.74,43.94,44.49,10433100.0],["2025-03-05",45.53,46.57,45.02,46.49,8672400.0],["2025-03-06",44.34,45.07,43.33,43.88,12563300.0],["2025-03-07",43.87,46.04,43.58,45.4,10341800.0],["2025-03-10",44.22,44.96,43.56,44.16,10971100.0],["2025-03-11",44.38,44.7,41.85,42.86,9016100.0],["2025-03-12",43.26,43.68,42.52,42.85,6693600.0],["2025-03-13",42.71,43.78,41.59,42.15,6256500.0],["2025-03-14",42.99,43.44,42.35,43.19,6639800.0],["2025-03-17",43.06,44.42,42.91,44.05,6696700.0],["2025-03-18",43.46,43.96,42.85,43.42,5278500.0],["2025-03-19",43.61,44.44,43.29,43.58,5041200.0],["2025-03-20",43.01,43.83,42.73,43.2,6432200.0],["2025-03-21",42.26,44.0,41.9,43.78,17838900.0],["2025-03-24",45.33,46.24,45.13,45.68,9943800.0],["2025-03-25",45.43,45.88,44.98,45.31,4759100.0],["2025-03-26",45.11,45.64,44.06,45.04,8456700.0],["2025-03-27",44.63,45.01,43.73,43.76,6424100.0],["2025-03-28",43.12,43.33,40.62,40.94,10439200.0],["2025-03-31",40.55,41.54,39.36,40.69,8999100.0],["2025-04-01",40.51,40.58,39.1,40.2,7432500.0],["2025-04-02",39.59,41.59,39.18,40.76,5689800.0],["2025-04-03",38.76,39.23,35.5,35.56,14923900.0],["2025-04-04",34.46,35.51,33.21,33.7,14294900.0],["2025-04-07",33.38,36.91,32.2,35.08,18919300.0],["2025-04-08",35.81,36.65,31.04,31.95,14238500.0],["2025-04-09",32.32,39.59,31.68,39.2,28303700.0],["2025-04-10",36.58,37.1,33.24,34.88,18006300.0],["2025-04-11",33.77,35.17,32.1,35.08,20276400.0],["2025-04-14",35.86,36.36,34.81,35.62,9912100.0],["2025-04-15",35.83,36.68,35.06,35.85,6708200.0],["2025-04-16",34.57,35.52,32.85,34.25,13049600.0],["2025-04-17",34.41,34.82,33.65,34.64,5827000.0],["2025-04-21",33.7,34.86,33.2,34.74,7885400.0],["2025-04-22",35.09,36.1,34.73,35.45,8826400.0],["2025-04-23",37.0,37.78,36.27,36.62,8946500.0],["2025-04-24",38.56,40.05,38.14,39.96,13190000.0],["2025-04-25",39.38,40.23,38.76,39.63,7558400.0],["2025-04-28",39.43,40.33,38.69,40.04,6089100.0],["2025-04-29",38.91,39.46,38.3,38.86,7914300.0],["2025-04-30",37.94,39.83,37.47,39.7,7283600.0],["2025-05-01",40.23,40.74,39.5,39.6,10202100.0],["2025-05-02",40.59,42.25,40.56,41.91,14142000.0],["2025-05-05",40.52,40.76,37.64,38.41,24182500.0],["2025-05-06",38.05,39.19,37.19,38.51,13529300.0],["2025-05-07",38.9,38.95,37.56,38.8,9662600.0],["2025-05-08",39.3,40.39,38.69,39.77,9997400.0],["2025-05-09",40.4,42.09,40.32,40.98,11721800.0],["2025-05-12",43.45,45.31,43.36,44.62,17347500.0],["2025-05-13",44.77,46.59,44.74,45.77,12019200.0],["2025-05-14",45.95,46.2,44.82,45.2,7065800.0],["2025-05-15",44.7,44.95,43.78,44.52,6833600.0],["2025-05-16",44.51,44.96,43.93,44.92,5478000.0],["2025-05-19",43.55,44.19,43.51,43.84,5973600.0],["2025-05-20",43.47,44.29,43.4,44.26,5360900.0],["2025-05-21",44.26,45.48,43.32,43.66,8595800.0],["2025-05-22",44.5,44.58,42.03,42.29,12463200.0],["2025-05-23",40.66,41.52,40.62,41.27,9856900.0],["2025-05-27",42.36,43.87,41.77,43.4,9662800.0],["2025-05-28",43.52,43.78,42.66,42.85,5674500.0],["2025-05-29",43.73,44.11,42.61,42.94,4847000.0],["2025-05-30",42.67,42.83,41.63,42.02,10184900.0],["2025-06-02",41.82,42.83,41.49,42.54,6894000.0],["2025-06-03",42.51,47.56,41.88,47.37,24131400.0],["2025-06-04",48.34,51.1,47.72,50.28,28183500.0],["2025-06-05",50.52,51.05,48.94,49.54,11932600.0],["2025-06-06",50.34,51.3,50.05,50.17,8142500.0],["2025-06-09",50.67,52.89,50.67,52.38,12125200.0],["2025-06-10",52.46,54.39,52.27,53.8,11524200.0],["2025-06-11",54.29,54.44,51.13,51.78,10484600.0],["2025-06-12",51.16,53.19,51.0,52.98,9889300.0],["2025-06-13",51.51,52.16,50.94,51.02,9657700.0],["2025-06-16",52.39,53.98,52.21,53.88,8441300.0],["2025-06-17",53.28,55.01,52.65,52.94,8776300.0],["2025-06-18",53.14,53.65,51.69,52.26,7176300.0],["2025-06-20",53.64,53.84,52.28,52.82,12894100.0],["2025-06-23",52.65,53.76,51.98,53.17,5670700.0],["2025-06-24",54.06,54.88,53.79,54.21,7440700.0],["2025-06-25",54.16,54.21,52.6,53.74,8291700.0],["2025-06-26",54.01,54.08,53.44,53.65,6880600.0],["2025-06-27",53.92,54.14,52.2,52.93,7896100.0],["2025-06-30",53.27,53.27,52.32,52.41,7095400.0],["2025-07-01",51.81,54.87,51.53,53.6,8777300.0],["2025-07-02",54.71,56.28,53.91,55.95,10429800.0],["2025-07-03",56.39,57.13,55.63,56.6,5572200.0],["2025-07-07",55.39,56.23,54.16,54.61,7829300.0],["2025-07-08",55.83,57.95,55.39,57.62,8976200.0],["2025-07-09",56.98,58.38,56.69,57.77,7053900.0],["2025-07-10",58.23,60.09,57.72,59.52,8442600.0],["2025-07-11",58.8,59.93,58.36,59.73,6356400.0],["2025-07-14",59.13,59.64,57.91,59.07,6519300.0],["2025-07-15",60.25,60.58,58.66,58.93,7833900.0],["2025-07-16",59.08,59.62,57.52,59.52,6597800.0],["2025-07-17",59.31,59.67,58.61,59.41,5071900.0],["2025-07-18",59.74,60.93,59.21,60.72,5753200.0],["2025-07-21",61.27,63.03,60.52,60.55,7977500.0],["2025-07-22",59.79,63.63,59.75,62.45,11719300.0],["2025-07-23",60.41,60.57,57.01,59.61,16353600.0],["2025-07-24",56.06,56.28,54.54,55.44,16152200.0],["2025-07-25",55.74,56.97,55.42,56.92,8073400.0],["2025-07-28",57.46,59.28,57.35,58.66,9870300.0],["2025-07-29",59.5,60.37,58.27,58.38,9417400.0],["2025-07-30",58.79,58.88,57.24,58.05,7337800.0],["2025-07-31",57.17,57.95,55.52,56.36,11036000.0],["2025-08-01",55.68,57.41,54.35,56.82,14304800.0],["2025-08-04",54.0,54.84,47.32,47.97,30528800.0],["2025-08-05",48.41,48.89,47.16,47.24,14939600.0],["2025-08-06",46.9,47.69,46.35,46.98,10633000.0],["2025-08-07",47.97,48.68,47.28,47.59,10115300.0],["2025-08-08",47.6,48.24,46.93,47.66,7813900.0],["2025-08-11",48.0,49.05,46.98,47.1,8317800.0],["2025-08-12",48.07,51.23,48.01,50.01,13411000.0],["2025-08-13",50.3,52.09,50.2,51.89,8736500.0],["2025-08-14",50.8,52.03,49.71,51.62,7110100.0],["2025-08-15",52.11,52.11,50.84,51.09,7573000.0],["2025-08-18",51.0,51.24,50.51,50.53,4693700.0],["2025-08-19",50.71,51.34,49.55,49.77,5745600.0],["2025-08-20",49.67,49.99,48.31,49.47,10329700.0],["2025-08-21",48.92,49.45,48.59,48.81,4746700.0],["2025-08-22",49.33,52.33,49.33,51.85,9738300.0],["2025-08-25",51.64,51.69,50.62,50.95,5665600.0],["2025-08-26",50.85,51.45,50.17,50.99,5683400.0],["2025-08-27",50.46,51.33,50.19,51.25,6144000.0],["2025-08-28",51.96,52.22,49.75,50.78,7815400.0],["2025-08-29",50.27,50.62,49.44,49.59,7524200.0],["2025-09-02",48.15,48.96,47.63,48.94,6097600.0],["2025-09-03",48.95,49.39,46.5,47.79,9988900.0],["2025-09-04",47.64,48.22,46.62,48.06,6393400.0],["2025-09-05",48.34,50.08,47.94,49.11,7221000.0],["2025-09-08",49.61,49.61,47.84,48.88,4982800.0],["2025-09-09",48.85,49.23,48.33,48.62,3953000.0],["2025-09-10",48.65,49.53,47.73,48.13,6387800.0],["2025-09-11",48.45,49.28,48.08,49.02,7051200.0],["2025-09-12",48.94,49.12,48.05,48.26,4283200.0],["2025-09-15",48.25,48.82,47.2,48.11,9330200.0],["2025-09-16",48.5,49.84,48.33,49.56,8170100.0],["2025-09-17",49.59,51.6,49.03,49.8,6154700.0],["2025-09-18",51.4,52.62,50.67,51.83,10782400.0],["2025-09-19",51.61,51.65,50.31,51.07,18145200.0],["2025-09-22",51.23,52.18,51.07,51.5,6140700.0],["2025-09-23",51.88,52.82,50.37,50.42,9373800.0],["2025-09-24",50.42,51.48,50.13,50.94,5519700.0],["2025-09-25",50.31,50.31,49.2,49.77,7393100.0],["2025-09-26",49.58,50.38,49.13,50.16,6151700.0],["2025-09-29",50.8,50.9,49.68,49.76,5515100.0],["2025-09-30",49.5,49.62,47.9,49.31,8570500.0],["2025-10-01",49.35,50.07,47.94,48.35,8415200.0],["2025-10-02",49.15,49.86,48.09,48.74,9707600.0],["2025-10-03",49.03,49.92,48.82,49.27,5297900.0],["2025-10-06",50.13,50.7,48.84,50.35,7677700.0],["2025-10-07",50.49,50.66,47.73,48.17,8626400.0],["2025-10-08",48.44,51.26,48.27,50.88,8823400.0],["2025-10-09",50.88,51.15,49.12,49.97,5385600.0],["2025-10-10",50.0,50.49,45.64,45.74,13823800.0],["2025-10-13",47.9,50.66,47.6,50.11,11877100.0],["2025-10-14",48.74,51.19,48.68,49.54,7921600.0],["2025-10-15",50.62,51.47,49.39,50.36,6547800.0],["2025-10-16",50.97,53.16,50.7,52.97,11164700.0],["2025-10-17",52.97,53.07,51.22,52.53,8037800.0],["2025-10-20",53.35,55.99,53.1,54.89,9631000.0],["2025-10-21",54.7,55.5,53.42,55.08,9780700.0],["2025-10-22",53.19,54.52,51.66,51.93,11598900.0],["2025-10-23",50.36,52.66,50.23,51.78,12574100.0],["2025-10-24",52.5,52.62,50.67,50.71,8634400.0],["2025-10-27",51.84,54.68,51.61,52.68,9288100.0],["2025-10-28",52.5,52.58,51.1,51.8,6843400.0],["2025-10-29",52.3,52.55,51.03,51.4,9858200.0],["2025-10-30",51.18,51.88,50.83,50.85,9139600.0],["2025-10-31",51.0,51.75,49.95,50.08,11637300.0],["2025-11-03",49.53,52.26,47.99,50.46,18062200.0],["2025-11-04",50.3,51.17,47.87,48.28,12690200.0],["2025-11-05",48.85,51.18,48.54,50.08,8948700.0],["2025-11-06",49.98,50.57,47.77,48.8,9214500.0],["2025-11-07",47.99,48.34,46.31,47.83,10824500.0],["2025-11-10",49.05,49.19,47.75,48.54,6228500.0],["2025-11-11",48.56,48.95,47.85,48.43,5535100.0],["2025-11-12",49.24,50.01,48.56,49.27,6493400.0],["2025-11-13",48.86,50.32,47.44,48.13,8318300.0],["2025-11-14",47.07,48.4,46.51,46.92,5565300.0],["2025-11-17",46.53,47.29,45.37,46.02,7961000.0],["2025-11-18",45.58,46.04,44.85,45.56,7133100.0],["2025-11-19",47.16,47.73,45.96,46.12,11871300.0],["2025-11-20",46.49,47.15,44.69,44.9,10385600.0],["2025-11-21",45.17,47.66,44.56,46.7,14423200.0],["2025-11-24",47.19,47.98,46.68,47.39,12237900.0],["2025-11-25",47.46,48.71,47.06,48.31,6389700.0],["2025-11-26",48.3,50.33,48.2,49.64,8294200.0],["2025-11-28",49.9,50.47,49.48,50.24,3635800.0],["2025-12-01",49.49,51.33,49.26,50.43,6458900.0],["2025-12-02",50.58,51.98,49.13,51.48,11945000.0],["2025-12-03",51.58,57.52,51.49,57.15,13562500.0],["2025-12-04",56.95,57.04,54.34,54.79,11174500.0],["2025-12-05",55.17,56.12,54.67,54.74,7168500.0],["2025-12-08",55.14,56.7,55.14,56.38,7224000.0],["2025-12-09",55.61,56.25,55.15,55.23,5893600.0],["2025-12-10",55.05,56.02,54.4,55.1,7466500.0],["2025-12-11",55.0,56.32,54.88,55.97,7069900.0],["2025-12-12",56.04,56.77,54.67,54.96,11623800.0],["2025-12-15",55.18,55.36,54.35,55.09,8070900.0],["2025-12-16",54.95,55.02,53.1,54.56,7916900.0],["2025-12-17",54.54,55.18,53.12,53.33,7931300.0],["2025-12-18",54.97,55.31,54.14,54.34,9963500.0],["2025-12-19",54.5,55.3,54.37,55.21,45460700.0],["2025-12-22",55.66,56.4,55.13,56.37,7433000.0],["2025-12-23",56.0,56.49,55.12,55.69,4941000.0],["2025-12-24",55.79,55.96,54.87,55.08,2083400.0],["2025-12-26",55.19,55.61,54.84,54.93,3433600.0],["2025-12-29",54.6,55.02,53.5,54.02,3665000.0],["2025-12-30",54.34,54.67,54.1,54.24,3055300.0],["2025-12-31",54.24,54.6,54.0,54.15,3794000.0],["2026-01-02",55.25,57.33,55.17,56.7,8044300.0],["2026-01-05",57.52,60.07,57.33,58.69,10617100.0],["2026-01-06",61.0,62.77,60.21,61.76,16542200.0],["2026-01-07",61.25,62.34,60.5,61.89,14419200.0],["2026-01-08",61.18,61.34,59.73,60.89,10150500.0],["2026-01-09",61.61,62.77,61.02,62.16,8930400.0],["2026-01-12",61.92,61.97,58.19,58.75,9511300.0],["2026-01-13",58.8,60.48,58.6,59.41,6161500.0],["2026-01-14",59.31,61.2,59.21,60.58,5829000.0],["2026-01-15",60.68,61.99,60.24,60.28,7065500.0],["2026-01-16",61.19,61.77,60.23,60.33,6094200.0],["2026-01-20",59.34,61.22,59.15,60.06,6892100.0],["2026-01-21",61.19,63.84,60.91,63.13,11094000.0],["2026-01-22",64.98,65.77,62.67,63.07,8657300.0],["2026-01-23",63.63,63.84,60.83,61.98,6633400.0],["2026-01-26",61.81,61.82,60.5,61.13,6086400.0],["2026-01-27",62.02,63.08,61.84,62.63,6955300.0],["2026-01-28",64.78,66.86,64.26,64.93,11504000.0],["2026-01-29",63.75,64.16,61.31,62.2,9636700.0],["2026-01-30",61.61,62.25,59.08,59.89,13349900.0],["2026-02-02",59.77,62.33,59.6,61.53,7687100.0],["2026-02-03",60.85,61.18,57.59,59.43,11065100.0],["2026-02-04",59.0,62.73,58.74,62.06,14994600.0],["2026-02-05",61.44,63.14,60.85,63.1,10668400.0],["2026-02-06",64.21,65.45,63.31,65.2,13001400.0],["2026-02-09",64.82,65.92,64.62,65.1,13056100.0],["2026-02-10",64.74,68.8,64.15,67.38,19279300.0],["2026-02-11",69.24,71.68,68.75,71.18,12273000.0],["2026-02-12",71.05,73.63,70.17,70.63,12949600.0],["2026-02-13",70.28,72.27,69.49,72.21,9388100.0],["2026-02-17",72.11,73.1,70.75,71.96,6671700.0],["2026-02-18",73.56,73.76,70.02,70.66,8957100.0],["2026-02-19",69.81,70.22,67.02,68.09,7998300.0],["2026-02-20",67.79,69.7,67.61,69.11,5272500.0],["2026-02-23",68.95,70.2,68.04,69.47,4620400.0],["2026-02-24",69.99,72.02,69.04,70.03,5699200.0],["2026-02-25",71.28,72.1,69.38,69.68,7332000.0],["2026-02-26",69.8,69.83,67.03,68.16,7911200.0],["2026-02-27",66.87,67.32,65.56,66.48,9310400.0],["2026-03-02",65.12,66.48,63.96,66.48,5624000.0],["2026-03-03",63.79,64.45,62.38,63.42,8581300.0],["2026-03-04",64.5,64.63,62.17,62.53,7496800.0],["2026-03-05",61.32,62.43,59.59,60.85,8136100.0],["2026-03-06",58.49,58.99,56.62,56.87,10650800.0],["2026-03-09",55.97,59.32,54.99,59.23,9905600.0],["2026-03-10",59.25,60.98,58.58,59.59,7499200.0],["2026-03-11",59.65,60.63,58.65,59.24,4226800.0],["2026-03-12",58.24,58.93,57.36,57.69,6692700.0],["2026-03-13",58.38,59.55,57.68,58.55,7558000.0],["2026-03-16",59.92,60.85,59.42,59.88,6515400.0],["2026-03-17",60.39,61.34,60.18,60.98,4800600.0],["2026-03-18",60.79,61.82,60.41,60.46,5069600.0],["2026-03-19",59.0,60.51,58.5,59.29,7560800.0],["2026-03-20",59.26,60.34,58.28,59.26,12540800.0],["2026-03-23",60.81,61.64,59.68,59.89,5353100.0],["2026-03-24",59.04,63.07,59.04,62.34,6831600.0],["2026-03-25",63.88,64.35,62.71,63.1,5537200.0],["2026-03-26",61.8,62.57,60.57,60.87,7462000.0],["2026-03-27",61.39,61.39,57.94,58.35,7136700.0],["2026-03-30",58.62,59.44,55.03,55.66,8398500.0],["2026-03-31",57.33,62.16,57.0,61.92,12771700.0],["2026-04-01",62.78,63.69,61.96,62.2,6716200.0],["2026-04-02",59.78,62.48,59.72,62.19,7072300.0],["2026-04-06",62.92,64.62,62.56,63.49,5306300.0],["2026-04-07",63.25,64.0,61.91,63.79,5490300.0],["2026-04-08",67.5,68.52,66.38,68.38,9810400.0],["2026-04-09",68.48,69.07,67.9,68.49,5812400.0],["2026-04-10",69.14,70.11,68.14,68.65,6275800.0],["2026-04-13",70.3,71.31,68.81,71.02,7823500.0],["2026-04-14",71.74,72.53,70.81,72.05,7271800.0],["2026-04-15",71.64,72.55,71.09,72.43,6025400.0],["2026-04-16",74.37,80.5,73.98,79.93,19322700.0],["2026-04-17",80.34,83.52,79.78,83.01,15737800.0],["2026-04-20",82.67,85.59,81.64,85.56,9539200.0],["2026-04-21",85.72,87.51,84.75,86.91,10035800.0],["2026-04-22",88.72,89.69,87.02,88.99,11538800.0],["2026-04-23",92.81,99.19,92.5,97.78,20863900.0],["2026-04-24",99.23,100.3,95.95,98.4,13371100.0],["2026-04-27",98.13,99.62,96.39,98.04,9898500.0],["2026-04-28",95.01,96.78,92.44,93.3,11512600.0],["2026-04-29",99.56,101.26,97.34,98.86,13018200.0],["2026-04-30",100.22,101.69,98.54,100.81,9532700.0],["2026-05-01",100.89,103.32,99.7,103.03,9699500.0],["2026-05-04",104.89,105.0,101.49,102.04,17002200.0],["2026-05-05",97.65,105.81,96.08,102.67,22724000.0],["2026-05-06",102.62,105.9,100.06,105.77,21980800.0],["2026-05-07",105.27,105.5,99.73,100.61,19234100.0],["2026-05-08",101.99,103.31,100.73,103.2,10763100.0],["2026-05-11",102.73,107.25,102.48,107.24,9686900.0],["2026-05-12",104.82,105.0,98.66,104.11,9865600.0],["2026-05-13",108.9,115.99,108.06,115.71,21549700.0],["2026-05-14",115.12,119.1,112.51,118.37,11495300.0],["2026-05-15",113.42,115.83,111.77,113.11,10939900.0],["2026-05-18",114.19,115.67,106.4,109.43,12432400.0],["2026-05-19",105.53,109.25,104.05,106.02,11708900.0],["2026-05-20",108.04,110.8,107.0,110.21,9813400.0],["2026-05-21",109.04,109.86,107.04,109.61,6802500.0],["2026-05-22",110.86,117.89,110.83,116.2,8492600.0],["2026-05-26",122.8,129.13,121.06,127.0,19250800.0],["2026-05-27",128.94,129.0,120.04,124.89,13924700.0],["2026-05-28",125.61,125.88,119.24,123.77,8370000.0],["2026-05-29",124.34,124.52,119.45,120.62,11272000.0],["2026-06-01",119.39,121.05,115.81,120.92,9129300.0],["2026-06-02",125.19,130.48,123.33,128.64,10796100.0],["2026-06-03",130.0,134.92,126.15,133.93,10113600.0],["2026-06-04",127.3,134.49,124.92,131.82,10090000.0],["2026-06-05",126.18,126.31,116.72,117.26,19056600.0],["2026-06-08",122.57,124.53,119.83,120.9,12141000.0],["2026-06-09",122.21,124.0,108.3,117.0,16831100.0],["2026-06-10",115.1,115.98,108.7,110.17,14059800.0],["2026-06-11",113.66,116.4,110.76,115.96,12070100.0],["2026-06-12",115.96,118.59,113.99,116.79,7348600.0],["2026-06-15",123.49,126.22,121.28,125.9,11015800.0],["2026-06-16",125.35,127.84,118.05,118.25,10389800.0],["2026-06-17",120.24,121.31,112.8,112.92,11303100.0],["2026-06-18",117.89,122.18,117.58,121.62,19844500.0],["2026-06-22",125.58,132.42,125.19,131.55,12044300.0],["2026-06-23",123.24,124.05,116.27,117.06,15490000.0],["2026-06-24",117.14,117.28,111.21,115.74,8371100.0],["2026-06-25",121.0,121.3,112.16,118.74,8499400.0],["2026-06-26",98.29,98.48,89.24,90.65,44223500.0],["2026-06-29",90.2,90.91,86.47,88.57,20489700.0],["2026-06-30",88.77,95.37,88.72,94.54,19324700.0],["2026-07-01",92.0,96.83,91.65,94.63,16677200.0],["2026-07-02",94.75,98.21,89.25,91.22,16098300.0],["2026-07-06",93.02,98.67,93,94.69,9919817.213487],["2026-07-07",90.31,92.06,87.96,91.1,11800808.055681],["2026-07-08",90.61,94.17,89.54,93.79,12161829.443951],["2026-07-09",98,102.64,97.68,97.87,13027277.844635],["2026-07-10",96.318,96.795,94.29,95.96,6037228.909913],["2026-07-13",92.99,92.99,90.09,90.37,9559147.715651],["2026-07-14",95.442,95.49,91.82,93.73,7548854.713234],["2026-07-15",94.56,94.88,90.45,92.54,11375587.659178],["2026-07-16",88.945,90.165,86.55,88.12,9487387.232002],["2026-07-17",84.42,90,83.3501,87.37,9939965.070804],["2026-07-20",89.875,89.985,86.495,86.7,5597908.56862],["2026-07-21",91.05,91.59,88.43,91.06,7841222.064106],["2026-07-22",89.9,94.255,89.31,92.33,6495966.901536],["2026-07-23",88.86,91.03,87.705,90.13,8767353.293477],["2026-07-24",88.49,89.63,85.83,86.81,7350538.336512],["2026-07-27",87.82,89.77,84.58,89.04,8356536.444261],["2026-07-28",86.19,86.88,83.63,84.39,11070641.791235],["2026-07-29",83.026,84.6,78.81,78.86,12179985.970448],["2026-07-30",82.925,84.99,81.67,83.74,10386122.273535],["2026-07-31",86.54,86.7,81.42,81.61,7383036.154379],["2026-08-03",79.848,83.6635,78.91,80.4,14708180.083805],["2026-08-04",84.39,84.48,79.5,80.78,24681307.108746],["2026-08-05",79.012,80.79,76.54,76.91,17282159.533668],["2026-08-06",75.87,80.42,75.69,78.33,9376753.178577],["2026-08-07",80.225,81.63,79.72,81.17,9837463.943334],["2026-08-10",81.5,82.51,80.56,81.1694,2164541.266106],["2026-08-11",81.49,82.65,80.47,81.11,5633245.958796],["2026-08-12",84.34,84.8351,82.51,83.32,9815820.861549],["2026-08-13",82.88,84.5,81.3,81.56,5810631.690522],["2026-08-14",81.835,83.57,81.5,82.66,4476398.029931]]}