{"t":"PLUG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-29",157.5,196.875,150.0,160.0,542660.0],["1999-11-01",167.5,167.5,150.0,160.0,150600.0],["1999-11-02",164.375,200.0,163.75,178.75,170110.0],["1999-11-03",188.75,193.125,181.25,186.25,68310.0],["1999-11-04",194.375,198.75,186.25,190.625,48000.0],["1999-11-05",190.9375,195.0,173.75,173.75,48910.0],["1999-11-08",183.75,185.0,175.0,181.25,27350.0],["1999-11-09",184.6875,188.125,181.875,186.25,31240.0],["1999-11-10",183.75,186.25,175.0,180.625,15690.0],["1999-11-11",181.25,184.375,175.625,180.625,9300.0],["1999-11-12",182.5,183.125,177.5,180.0,9150.0],["1999-11-15",183.125,185.0,171.25,174.375,25150.0],["1999-11-16",175.0,176.25,170.0,170.625,13660.0],["1999-11-17",170.625,171.875,165.0,170.0,18260.0],["1999-11-18",170.625,171.25,167.5,170.0,15290.0],["1999-11-19",170.625,173.75,168.75,168.75,14550.0],["1999-11-22",170.625,170.625,165.0,167.5,13040.0],["1999-11-23",169.375,175.0,167.5,167.5,45450.0],["1999-11-24",168.75,170.0,165.625,166.875,9700.0],["1999-11-26",168.125,170.0,165.0,167.5,10480.0],["1999-11-29",170.0,172.5,167.5,170.0,14210.0],["1999-11-30",172.5,185.0,172.5,183.75,85040.0],["1999-12-01",192.5,207.5,188.75,193.125,77230.0],["1999-12-02",200.0,210.0,197.5,208.125,41720.0],["1999-12-03",215.625,245.0,215.625,241.875,60550.0],["1999-12-06",279.375,309.375,270.0,275.0,105240.0],["1999-12-07",309.375,309.375,280.0,285.0,47100.0],["1999-12-08",295.0,313.75,285.0,301.25,45990.0],["1999-12-09",303.75,306.875,262.5,287.5,34230.0],["1999-12-10",291.875,345.0,290.0,316.25,39990.0],["1999-12-13",335.0,345.0,317.5,322.5,35100.0],["1999-12-14",322.5,323.75,263.75,275.0,55030.0],["1999-12-15",278.125,300.0,257.5,258.75,37120.0],["1999-12-16",270.0,277.5,230.0,238.75,39980.0],["1999-12-17",238.75,257.5,238.125,245.0,33680.0],["1999-12-20",257.5,269.375,255.0,260.625,19860.0],["1999-12-21",262.5,290.0,255.0,282.5,29020.0],["1999-12-22",300.0,303.75,267.5,267.5,16120.0],["1999-12-23",273.75,280.0,267.5,280.0,17400.0],["1999-12-27",285.0,295.0,277.5,285.0,6300.0],["1999-12-28",287.5,287.5,267.5,271.25,7630.0],["1999-12-29",267.5,276.25,250.0,261.25,6690.0],["1999-12-30",258.75,290.0,255.0,280.0,12760.0],["1999-12-31",280.625,283.75,277.5,282.5,2550.0],["2000-01-03",272.5,280.0,260.0,270.0,15910.0],["2000-01-04",261.875,270.0,257.5,257.5,10130.0],["2000-01-05",265.0,300.0,262.5,295.0,37670.0],["2000-01-06",332.5,433.75,320.0,362.5,165260.0],["2000-01-07",412.5,847.5,410.0,790.0,596040.0],["2000-01-10",746.0938,749.375,582.5,588.125,373370.0],["2000-01-11",581.25,585.0,481.25,506.875,132630.0],["2000-01-12",530.0,650.0,522.5,568.75,213880.0],["2000-01-13",597.5,597.5,550.0,578.75,53940.0],["2000-01-14",586.25,602.5,550.0,550.0,40640.0],["2000-01-18",580.0,650.0,566.25,635.0,76460.0],["2000-01-19",677.5,870.0,645.625,777.5,275690.0],["2000-01-20",831.25,860.0,751.25,850.0,145160.0],["2000-01-21",915.0,1143.75,850.0,1088.75,307430.0],["2000-01-24",1282.5,1565.0,1230.0,1365.0,411640.0],["2000-01-25",1397.5,1403.75,1150.0,1310.0,266150.0],["2000-01-26",1273.75,1280.0,1180.0,1198.75,115250.0],["2000-01-27",1190.625,1198.75,955.625,989.375,226070.0],["2000-01-28",906.25,947.5,815.0,835.0,225510.0],["2000-01-31",775.0,960.0,762.5,937.5,289250.0],["2000-02-01",971.875,1155.0,900.0,1134.375,327700.0],["2000-02-02",1087.5,1133.75,1025.0,1030.0,132140.0],["2000-02-03",1001.25,1147.5,1000.625,1110.0,127500.0],["2000-02-04",1161.25,1290.0,1120.0,1150.0,141070.0],["2000-02-07",1183.75,1193.75,1056.25,1090.0,81740.0],["2000-02-08",1142.5,1150.625,1100.0,1130.0,46090.0],["2000-02-09",1170.0,1171.25,1091.875,1115.0,30720.0],["2000-02-10",1117.5,1117.5,1053.125,1091.25,41470.0],["2000-02-11",1066.25,1130.0,1050.625,1121.25,24920.0],["2000-02-14",1164.375,1350.0,1135.0,1335.0,156740.0],["2000-02-15",1362.5,1364.375,1215.625,1263.75,71310.0],["2000-02-16",1220.625,1250.0,1170.0,1196.25,40420.0],["2000-02-17",1177.5,1315.0,1167.5,1287.5,70310.0],["2000-02-18",1320.0,1386.25,1250.625,1310.0,67650.0],["2000-02-22",1351.25,1390.0,1260.0,1303.75,64540.0],["2000-02-23",1330.0,1340.0,1260.0,1269.375,19350.0],["2000-02-24",1280.0,1280.0,1160.0,1206.25,39750.0],["2000-02-25",1217.5,1228.125,1146.25,1152.5,25920.0],["2000-02-28",1145.0,1147.5,1001.25,1067.5,77660.0],["2000-02-29",1091.25,1258.75,1080.0,1174.375,57460.0],["2000-03-01",1202.5,1214.375,1157.5,1172.5,21310.0],["2000-03-02",1155.625,1290.0,1152.5,1210.0,49120.0],["2000-03-03",1220.625,1250.0,1207.5,1208.75,22680.0],["2000-03-06",1203.75,1210.0,1161.875,1171.25,20740.0],["2000-03-07",1170.0,1175.0,1081.875,1110.0,25160.0],["2000-03-08",1110.0,1170.0,1105.0,1168.75,35030.0],["2000-03-09",1198.75,1240.0,1176.875,1191.25,25160.0],["2000-03-10",1277.5,1510.0,1270.0,1497.5,189490.0],["2000-03-13",1407.5,1530.0,1300.0,1400.0,88490.0],["2000-03-14",1421.875,1435.0,1160.0,1170.0,63090.0],["2000-03-15",1230.0,1230.0,1151.875,1182.5,55190.0],["2000-03-16",1220.0,1263.75,1183.75,1235.0,27850.0],["2000-03-17",1247.5,1300.0,1210.0,1218.75,16430.0],["2000-03-20",1230.0,1235.0,1095.0,1105.625,42370.0],["2000-03-21",1075.625,1110.0,933.75,1064.375,70740.0],["2000-03-22",1089.375,1094.375,1065.625,1092.5,27010.0],["2000-03-23",1105.625,1150.0,1055.0,1080.0,30120.0],["2000-03-24",1107.5,1112.5,992.5,1015.625,57590.0],["2000-03-27",1030.0,1040.0,946.25,968.125,49390.0],["2000-03-28",962.5,970.0,910.0,916.875,36900.0],["2000-03-29",925.0,925.0,797.5,847.5,77950.0],["2000-03-30",811.25,890.0,800.0,837.5,34540.0],["2000-03-31",838.75,908.75,838.75,850.0,48950.0],["2000-04-03",863.125,880.0,747.5,761.875,42540.0],["2000-04-04",855.0,880.0,730.0,830.0,102470.0],["2000-04-05",834.375,970.0,823.75,920.0,47550.0],["2000-04-06",926.875,966.875,897.5,910.0,25200.0],["2000-04-07",928.75,948.75,876.25,887.5,14470.0],["2000-04-10",924.5312,925.0,800.0,814.375,29570.0],["2000-04-11",815.625,826.875,750.0,812.5,36810.0],["2000-04-12",820.0,820.0,735.0,752.5,34320.0],["2000-04-13",750.0,756.875,690.0,693.75,41530.0],["2000-04-14",653.75,656.25,543.75,551.875,63950.0],["2000-04-17",500.0,558.75,450.0,545.0,77550.0],["2000-04-18",626.25,790.0,600.625,711.875,74270.0],["2000-04-19",745.0,745.0,650.0,650.0,51150.0],["2000-04-20",670.0,689.375,601.25,628.75,31460.0],["2000-04-24",600.0,602.5,546.25,581.25,45880.0],["2000-04-25",598.125,668.75,598.125,641.25,55230.0],["2000-04-26",654.375,654.375,615.0,620.0,25610.0],["2000-04-27",608.75,765.0,580.625,730.0,71850.0],["2000-04-28",761.25,855.0,758.75,800.0,71000.0],["2000-05-01",846.875,875.0,820.0,870.0,29050.0],["2000-05-02",869.375,870.0,800.625,810.0,25170.0],["2000-05-03",802.5,821.25,752.5,813.125,24430.0],["2000-05-04",750.625,780.625,575.0,594.375,233210.0],["2000-05-05",539.375,640.0,473.75,560.0,454430.0],["2000-05-08",520.0,587.5,519.375,562.5,70770.0],["2000-05-09",561.25,561.25,500.0,505.0,66930.0],["2000-05-10",501.875,531.25,480.0,503.75,42780.0],["2000-05-11",529.375,532.5,511.25,518.125,26760.0],["2000-05-12",533.75,561.25,530.0,555.0,35440.0],["2000-05-15",561.875,562.5,520.625,556.25,15170.0],["2000-05-16",567.5,590.0,538.75,540.0,45320.0],["2000-05-17",538.75,541.25,515.0,528.75,16480.0],["2000-05-18",535.0,540.0,523.75,526.875,10870.0],["2000-05-19",510.9375,516.25,481.25,506.25,23150.0],["2000-05-22",500.625,501.25,467.5,498.75,17670.0],["2000-05-23",496.25,497.5,462.5,475.0,17790.0],["2000-05-24",461.875,465.0,402.5,445.0,53620.0],["2000-05-25",431.875,447.5,405.0,411.25,22420.0],["2000-05-26",403.75,406.25,380.0,394.375,31360.0],["2000-05-30",400.0,473.75,400.0,472.5,33710.0],["2000-05-31",462.5,495.0,455.0,460.0,21880.0],["2000-06-01",476.25,508.75,462.5,501.875,26410.0],["2000-06-02",510.625,561.25,510.625,548.75,34930.0],["2000-06-05",549.6875,550.0,510.0,534.375,13280.0],["2000-06-06",557.5,560.0,525.0,526.875,21920.0],["2000-06-07",525.0,562.5,525.0,554.375,14790.0],["2000-06-08",557.8125,560.0,522.5,522.5,9550.0],["2000-06-09",523.125,560.0,522.5,540.0,9660.0],["2000-06-12",560.0,567.5,521.875,530.625,16720.0],["2000-06-13",518.75,518.75,495.0,510.0,16310.0],["2000-06-14",514.0625,550.0,500.0,546.25,13420.0],["2000-06-15",555.9375,556.25,515.625,529.375,12350.0],["2000-06-16",520.0,526.25,502.5,510.0,10000.0],["2000-06-19",510.0,518.75,504.375,515.0,23850.0],["2000-06-20",516.875,627.5,510.0,625.0,130920.0],["2000-06-21",603.75,616.875,565.0,580.0,60640.0],["2000-06-22",597.3438,606.875,570.0,570.625,23180.0],["2000-06-23",567.5,575.0,535.0,540.0,15130.0],["2000-06-26",546.875,575.0,541.25,570.625,16530.0],["2000-06-27",570.3125,575.0,560.625,573.75,6870.0],["2000-06-28",569.0625,599.375,569.0625,585.0,18050.0],["2000-06-29",580.625,610.0,557.5,610.0,24500.0],["2000-06-30",610.3125,646.25,586.25,625.0,36340.0],["2000-07-03",620.0,631.25,616.25,620.0,5010.0],["2000-07-05",619.6875,620.0,579.375,610.0,15840.0],["2000-07-06",606.875,645.0,592.5,615.0,19110.0],["2000-07-07",615.625,695.0,610.0,660.625,61800.0],["2000-07-10",665.9375,684.375,630.0,660.625,32060.0],["2000-07-11",660.625,670.0,635.0,640.625,13300.0],["2000-07-12",642.5,700.0,642.5,687.5,26220.0],["2000-07-13",691.25,716.25,665.0,673.125,27960.0],["2000-07-14",685.0,710.0,683.75,700.0,26430.0],["2000-07-17",703.75,709.375,693.75,700.0,26280.0],["2000-07-18",696.5625,699.375,641.25,653.125,25310.0],["2000-07-19",655.625,676.25,618.75,632.5,11850.0],["2000-07-20",632.5,653.75,626.25,630.0,10410.0],["2000-07-21",621.25,621.25,586.875,587.5,23400.0],["2000-07-24",595.3125,596.875,557.5,559.375,17730.0],["2000-07-25",573.125,580.0,560.0,579.375,11030.0],["2000-07-26",578.125,587.5,545.0,560.0,14390.0],["2000-07-27",541.5625,589.375,530.0,585.0,20240.0],["2000-07-28",572.5,580.0,530.0,533.125,12900.0],["2000-07-31",551.25,552.5,500.0,500.625,27870.0],["2000-08-01",502.5,530.0,502.5,518.9062,15240.0],["2000-08-02",495.0,503.75,382.5,395.0,140460.0],["2000-08-03",378.75,396.25,360.0,360.1562,78030.0],["2000-08-04",376.5625,407.9688,366.875,391.25,45930.0],["2000-08-07",404.6875,431.25,392.5,425.0,38070.0],["2000-08-08",435.625,451.25,410.0,411.25,44980.0],["2000-08-09",419.375,431.25,391.25,400.0,26520.0],["2000-08-10",403.75,445.0,400.0,416.25,34450.0],["2000-08-11",426.875,430.625,412.5,416.25,10760.0],["2000-08-14",423.75,428.75,414.375,425.0,6670.0],["2000-08-15",429.6875,430.0,415.0,415.0,9460.0],["2000-08-16",420.0,440.0,415.625,440.0,9510.0],["2000-08-17",439.6875,450.0,428.125,443.75,11540.0],["2000-08-18",442.1875,453.75,430.0,451.25,16680.0],["2000-08-21",452.5,461.25,441.25,458.125,7270.0],["2000-08-22",450.3125,463.75,440.625,462.5,9770.0],["2000-08-23",451.875,457.5,426.25,431.25,19560.0],["2000-08-24",397.5,413.75,396.25,411.875,54700.0],["2000-08-25",416.25,488.125,415.0,487.5,80230.0],["2000-08-28",484.375,485.0,447.5,450.625,32410.0],["2000-08-29",454.375,473.75,451.875,461.25,22140.0],["2000-08-30",462.5,463.75,436.25,445.0,23470.0],["2000-08-31",446.875,453.125,440.0,447.5,9690.0],["2000-09-01",444.375,461.875,426.875,429.375,25880.0],["2000-09-05",437.5,448.75,425.0,428.125,21680.0],["2000-09-06",430.9375,451.25,421.875,430.9375,45880.0],["2000-09-07",439.375,458.75,428.75,442.5,36420.0],["2000-09-08",447.1875,453.75,420.0,433.125,17440.0],["2000-09-11",428.125,435.0,410.0,413.75,42070.0],["2000-09-12",436.25,598.75,428.125,525.0,557130.0],["2000-09-13",542.5,618.75,527.5,550.0,499220.0],["2000-09-14",570.0,575.0,500.625,509.375,186140.0],["2000-09-15",487.5,543.75,482.5,492.5,212820.0],["2000-09-18",490.0,532.5,465.0,470.0,112600.0],["2000-09-19",470.625,478.75,445.0,456.25,74160.0],["2000-09-20",456.875,497.5,456.25,476.875,114720.0],["2000-09-21",475.625,495.0,466.875,473.75,52100.0],["2000-09-22",452.5,472.5,430.0,440.0,52660.0],["2000-09-25",440.0,462.5,425.0,455.0,69760.0],["2000-09-26",450.0,472.5,435.0,443.75,47040.0],["2000-09-27",443.75,453.125,400.0,402.5,56700.0],["2000-09-28",398.75,400.625,367.5,384.375,47390.0],["2000-09-29",381.5625,405.625,370.0,372.5,34520.0],["2000-10-02",381.25,391.25,361.25,365.0,21220.0],["2000-10-03",368.125,372.5,284.375,285.625,95230.0],["2000-10-04",265.0,297.3438,250.625,275.0,104240.0],["2000-10-05",301.25,328.75,290.0,311.25,115980.0],["2000-10-06",297.5,313.75,271.25,297.8125,55590.0],["2000-10-09",276.25,286.25,251.25,280.0,31650.0],["2000-10-10",271.875,291.25,267.5,271.875,24980.0],["2000-10-11",261.25,278.75,250.625,257.5,28800.0],["2000-10-12",267.5,273.75,250.0,252.5,35730.0],["2000-10-13",253.75,276.875,253.75,275.0,27800.0],["2000-10-16",279.375,293.75,268.75,285.0,30450.0],["2000-10-17",287.1875,291.25,250.625,255.625,19790.0],["2000-10-18",247.8125,254.375,231.25,242.5,31320.0],["2000-10-19",264.6875,265.0,251.25,258.75,14010.0],["2000-10-20",256.875,286.25,256.875,274.375,18350.0],["2000-10-23",282.5,285.0,261.875,277.5,33210.0],["2000-10-24",280.0,325.0,277.5,313.125,57490.0],["2000-10-25",307.1875,310.0,272.5,275.0,22760.0],["2000-10-26",288.125,298.75,256.875,270.0,40130.0],["2000-10-27",280.0,282.5,260.0,265.0,16210.0],["2000-10-30",262.8125,263.125,246.25,250.625,23230.0],["2000-10-31",246.5625,258.75,235.0,239.375,39910.0],["2000-11-01",240.625,255.0,225.0,228.125,68790.0],["2000-11-02",230.3125,252.5,227.5,240.0,43740.0],["2000-11-03",245.0,246.25,231.25,236.25,47510.0],["2000-11-06",234.375,240.0,217.5,218.125,48590.0],["2000-11-07",219.6875,221.25,212.5,215.625,39100.0],["2000-11-08",216.25,252.5,216.25,234.375,100960.0],["2000-11-09",229.375,229.375,190.0,221.25,48060.0],["2000-11-10",220.0,226.25,207.5,210.0,19930.0],["2000-11-13",201.25,210.0,190.625,205.625,29440.0],["2000-11-14",214.375,220.0,205.0,211.875,25180.0],["2000-11-15",212.8125,219.2188,210.0,213.125,25380.0],["2000-11-16",203.4375,211.875,186.25,192.5,26500.0],["2000-11-17",190.0,195.625,180.0,180.625,14930.0],["2000-11-20",177.5,180.0,163.125,163.125,29740.0],["2000-11-21",167.8125,170.0,163.125,163.75,26250.0],["2000-11-22",166.875,167.5,145.625,148.125,20360.0],["2000-11-24",155.625,169.375,151.25,165.0,24880.0],["2000-11-27",171.25,180.0,150.0,151.875,30890.0],["2000-11-28",155.625,156.25,138.75,143.75,26770.0],["2000-11-29",144.6875,145.0,130.0,131.875,21310.0],["2000-11-30",131.25,132.5,104.375,118.125,40610.0],["2000-12-01",121.875,134.375,120.0,133.125,33160.0],["2000-12-04",133.125,137.5,128.75,128.75,35230.0],["2000-12-05",135.0,141.875,132.5,133.75,23390.0],["2000-12-06",131.875,160.0,130.0,148.75,62010.0],["2000-12-07",144.6875,148.75,128.75,137.5,28300.0],["2000-12-08",143.75,148.125,138.75,140.625,40380.0],["2000-12-11",147.5,148.75,131.25,142.5,40830.0],["2000-12-12",141.25,141.25,127.5,130.625,25350.0],["2000-12-13",135.625,136.875,120.0,126.875,34650.0],["2000-12-14",127.5,130.0,110.0,115.0,35690.0],["2000-12-15",118.75,120.625,109.375,111.875,37150.0],["2000-12-18",120.0,120.0,104.375,104.375,40630.0],["2000-12-19",107.5,115.0,103.75,103.75,53470.0],["2000-12-20",104.375,104.375,91.875,94.375,35160.0],["2000-12-21",94.375,105.0,91.25,104.8438,41390.0],["2000-12-22",103.75,116.25,102.5,111.875,29680.0],["2000-12-26",113.125,127.5,112.5,119.375,32400.0],["2000-12-27",119.375,128.75,118.75,128.125,36610.0],["2000-12-28",129.375,165.625,128.125,158.125,96190.0],["2000-12-29",164.375,176.25,146.25,146.875,76070.0],["2001-01-02",151.875,166.25,150.0,158.75,54700.0],["2001-01-03",158.75,162.5,149.375,160.0,56450.0],["2001-01-04",159.375,172.5,158.75,172.5,42680.0],["2001-01-05",172.5,173.125,150.0,152.5,24740.0],["2001-01-08",154.6875,158.75,152.5,155.0,18830.0],["2001-01-09",155.625,162.5,146.25,150.0,18690.0],["2001-01-10",148.125,152.5,145.625,150.0,25810.0],["2001-01-11",149.375,184.375,146.875,179.375,64940.0],["2001-01-12",184.375,201.25,171.875,199.375,80500.0],["2001-01-16",206.875,252.5,201.875,228.125,196560.0],["2001-01-17",250.0,273.125,235.625,270.0,196950.0],["2001-01-18",280.0,330.0,268.75,313.75,283620.0],["2001-01-19",318.125,322.5,241.25,248.125,265200.0],["2001-01-22",259.375,267.5,225.0,249.375,115690.0],["2001-01-23",250.0,250.625,230.0,246.25,66880.0],["2001-01-24",254.375,273.75,247.5,250.625,95710.0],["2001-01-25",254.375,265.0,234.375,235.0,39640.0],["2001-01-26",232.5,255.0,231.25,250.625,39510.0],["2001-01-29",251.25,252.5,243.125,245.0,23980.0],["2001-01-30",246.25,275.0,245.1562,270.0,57560.0],["2001-01-31",274.6875,290.0,250.0,266.25,65660.0],["2001-02-01",268.75,273.4375,251.25,264.375,35760.0],["2001-02-02",268.125,268.125,243.75,255.625,24440.0],["2001-02-05",251.25,251.875,230.625,244.375,16990.0],["2001-02-06",244.375,255.0,240.0,242.5,13770.0],["2001-02-07",240.625,243.125,221.875,228.75,21490.0],["2001-02-08",231.25,235.625,226.25,226.25,20500.0],["2001-02-09",223.125,230.0,191.25,201.875,65460.0],["2001-02-12",193.75,196.25,175.625,188.75,36870.0],["2001-02-13",203.75,203.75,188.125,190.0,51540.0],["2001-02-14",196.25,198.75,187.5,191.875,38420.0],["2001-02-15",194.0625,205.0,194.0625,200.0,32400.0],["2001-02-16",194.375,197.5,185.0,196.875,20260.0],["2001-02-20",198.125,202.5,174.375,178.75,26790.0],["2001-02-21",176.25,184.375,166.875,175.625,24620.0],["2001-02-22",170.625,176.25,165.625,176.25,38450.0],["2001-02-23",174.0625,175.0,170.0,173.75,20860.0],["2001-02-26",174.375,178.125,167.5,170.625,17990.0],["2001-02-27",170.625,174.375,157.5,161.25,36480.0],["2001-02-28",162.1875,162.5,150.0,157.5,26580.0],["2001-03-01",153.125,158.75,125.0,150.625,45270.0],["2001-03-02",145.0,153.125,138.125,150.0,14700.0],["2001-03-05",147.5,153.75,146.875,151.25,8580.0],["2001-03-06",154.375,155.0,143.125,145.625,29750.0],["2001-03-07",147.1875,150.0,140.625,144.375,56280.0],["2001-03-08",146.25,149.375,141.25,148.125,29880.0],["2001-03-09",145.625,145.625,138.75,141.25,18970.0],["2001-03-12",137.5,141.25,131.875,136.25,14610.0],["2001-03-13",137.5,137.5,130.625,137.5,19840.0],["2001-03-14",130.625,135.625,126.25,126.875,16420.0],["2001-03-15",133.75,136.875,131.5625,133.125,22020.0],["2001-03-16",134.375,134.375,125.0,133.125,24750.0],["2001-03-19",134.375,150.0,126.25,148.125,42500.0],["2001-03-20",158.75,163.125,148.125,148.75,53500.0],["2001-03-21",154.375,155.0,134.375,140.0,23020.0],["2001-03-22",140.625,141.25,125.0,141.25,27350.0],["2001-03-23",145.0,147.5,135.0,140.0,32960.0],["2001-03-26",145.0,150.0,135.0,148.75,23490.0],["2001-03-27",149.6875,150.625,143.125,150.0,23810.0],["2001-03-28",145.3125,150.0,136.25,143.125,32530.0],["2001-03-29",141.25,143.75,135.625,141.875,14490.0],["2001-03-30",140.625,147.5,136.25,143.125,21460.0],["2001-04-02",142.8125,143.75,131.875,141.875,18930.0],["2001-04-03",138.125,140.0,128.75,135.625,23850.0],["2001-04-04",135.0,137.9688,128.75,128.75,15700.0],["2001-04-05",133.75,138.75,131.25,136.875,19710.0],["2001-04-06",136.25,144.375,132.5,133.75,20420.0],["2001-04-09",136.1,137.5,134.1,136.8,9320.0],["2001-04-10",141.9,152.5,141.9,147.8,33790.0],["2001-04-11",151.9,155.0,145.8,147.0,22430.0],["2001-04-12",148.1,150.0,144.1,149.3,17070.0],["2001-04-16",154.9,188.9,150.9,187.5,133390.0],["2001-04-17",204.5,215.0,188.7,189.3,153020.0],["2001-04-18",198.6,199.5,180.5,189.1,82590.0],["2001-04-19",190.4,192.0,187.5,189.6,38190.0],["2001-04-20",189.0,196.2,185.5,189.5,44260.0],["2001-04-23",187.3,188.8,170.0,179.4,25250.0],["2001-04-24",181.3,189.9,178.2,186.5,17690.0],["2001-04-25",189.5,189.9,176.5,180.0,20590.0],["2001-04-26",181.1,195.0,181.0,192.5,63310.0],["2001-04-27",198.0,199.6,185.1,188.6,44750.0],["2001-04-30",190.9,202.0,188.9,202.0,81170.0],["2001-05-01",201.1,230.0,198.0,229.9,126880.0],["2001-05-02",240.0,245.0,230.0,245.0,118840.0],["2001-05-03",234.6,241.4,211.0,219.6,63600.0],["2001-05-04",209.7,217.9,205.0,214.8,39350.0],["2001-05-07",215.5,225.0,215.0,219.9,20660.0],["2001-05-08",221.0,223.5,207.5,216.4,21850.0],["2001-05-09",215.8,240.0,210.5,226.0,77880.0],["2001-05-10",239.4,239.4,224.7,224.7,22120.0],["2001-05-11",225.2,230.5,211.0,212.5,18150.0],["2001-05-14",225.0,228.5,213.9,225.4,24030.0],["2001-05-15",229.0,232.7,224.5,228.0,27100.0],["2001-05-16",224.0,248.0,224.0,245.3,73700.0],["2001-05-17",248.8,297.8,241.0,291.4,312600.0],["2001-05-18",295.1,340.0,281.5,321.2,322960.0],["2001-05-21",334.4,349.2,316.0,319.3,214430.0],["2001-05-22",318.1,332.1,301.0,307.9,131040.0],["2001-05-23",300.0,300.0,280.0,281.7,108760.0],["2001-05-24",297.7,338.0,297.6,332.5,241690.0],["2001-05-25",347.5,373.5,342.9,354.0,255010.0],["2001-05-29",365.3,380.0,328.0,330.0,154190.0],["2001-05-30",318.9,318.9,281.7,287.5,133460.0],["2001-05-31",303.2,345.0,301.0,332.4,155610.0],["2001-06-01",358.4,359.9,320.0,327.8,127550.0],["2001-06-04",330.1,330.1,297.1,303.0,96800.0],["2001-06-05",302.1,302.1,290.0,297.0,106760.0],["2001-06-06",298.4,315.7,290.2,293.0,105210.0],["2001-06-07",294.2,303.6,291.0,297.0,52680.0],["2001-06-08",300.0,300.0,280.0,281.4,42700.0],["2001-06-11",260.1,295.0,252.0,289.9,154960.0],["2001-06-12",273.0,279.0,255.1,256.0,113670.0],["2001-06-13",255.0,269.0,252.5,255.0,55490.0],["2001-06-14",257.8,257.8,227.1,227.7,63110.0],["2001-06-15",222.8,232.7,207.0,226.3,78590.0],["2001-06-18",226.3,237.4,193.8,197.5,53730.0],["2001-06-19",204.5,212.7,180.0,184.9,65400.0],["2001-06-20",175.3,191.4,171.6,182.6,59440.0],["2001-06-21",186.0,201.7,180.7,197.3,60740.0],["2001-06-22",202.7,203.6,183.8,187.3,29110.0],["2001-06-25",180.8,184.4,171.5,177.0,44790.0],["2001-06-26",177.1,207.0,167.5,201.0,156910.0],["2001-06-27",214.5,238.9,214.3,217.4,207860.0],["2001-06-28",229.9,231.0,206.7,210.2,66110.0],["2001-06-29",212.6,215.3,202.1,215.3,30180.0],["2001-07-02",213.0,222.7,201.5,214.3,46890.0],["2001-07-03",211.3,212.0,202.3,205.5,23860.0],["2001-07-05",203.1,209.2,195.0,204.0,25150.0],["2001-07-06",201.9,203.5,191.0,202.5,28420.0],["2001-07-09",199.1,199.1,190.9,193.5,15330.0],["2001-07-10",194.4,202.4,180.0,181.0,25400.0],["2001-07-11",180.1,182.5,169.2,175.4,30720.0],["2001-07-12",180.1,188.9,174.0,183.5,22960.0],["2001-07-13",183.0,194.5,182.5,185.5,24800.0],["2001-07-16",189.4,189.9,174.5,174.5,18800.0],["2001-07-17",174.9,175.9,167.0,170.7,31440.0],["2001-07-18",169.1,169.2,150.5,157.1,88400.0],["2001-07-19",160.0,171.5,143.5,145.0,122210.0],["2001-07-20",130.1,140.6,121.5,124.6,527780.0],["2001-07-23",129.1,131.4,125.5,129.0,75830.0],["2001-07-24",129.2,131.7,122.6,125.0,68050.0],["2001-07-25",126.0,127.0,118.6,120.2,163290.0],["2001-07-26",124.1,126.0,111.0,118.0,91910.0],["2001-07-27",125.0,125.5,115.5,117.5,104230.0],["2001-07-30",125.0,125.5,120.0,123.1,58780.0],["2001-07-31",125.0,128.8,122.5,124.8,52250.0],["2001-08-01",125.6,133.5,125.5,131.4,88750.0],["2001-08-02",135.1,136.0,126.6,126.6,56150.0],["2001-08-03",130.0,134.7,126.0,133.2,39800.0],["2001-08-06",134.0,140.0,130.1,130.4,38020.0],["2001-08-07",135.9,139.5,130.5,134.0,31020.0],["2001-08-08",135.3,137.4,127.0,128.3,46630.0],["2001-08-09",130.3,130.4,120.5,127.0,42870.0],["2001-08-10",126.1,127.0,120.0,123.4,38040.0],["2001-08-13",124.0,124.2,117.5,119.0,44560.0],["2001-08-14",120.4,122.4,120.0,120.1,26560.0],["2001-08-15",120.1,121.0,115.0,116.8,29980.0],["2001-08-16",115.0,115.5,106.5,112.0,44310.0],["2001-08-17",110.0,111.5,107.5,108.8,21790.0],["2001-08-20",107.6,108.5,98.8,103.5,41780.0],["2001-08-21",103.4,109.3,100.5,103.2,31240.0],["2001-08-22",108.0,109.0,103.8,103.8,24700.0],["2001-08-23",105.9,108.0,102.2,102.2,19240.0],["2001-08-24",103.6,108.0,103.5,105.5,21610.0],["2001-08-27",105.8,110.8,105.0,109.4,22260.0],["2001-08-28",108.0,108.0,101.0,101.2,14810.0],["2001-08-29",104.0,107.5,100.0,100.0,24680.0],["2001-08-30",102.0,104.2,92.5,94.6,42570.0],["2001-08-31",96.3,101.0,94.6,99.7,28420.0],["2001-09-04",100.2,109.0,96.3,97.0,33840.0],["2001-09-05",99.3,101.6,91.0,93.6,21840.0],["2001-09-06",95.0,95.1,90.3,91.2,20770.0],["2001-09-07",91.1,93.2,87.5,91.1,26450.0],["2001-09-10",90.2,99.0,83.0,97.8,90550.0],["2001-09-17",96.5,97.9,89.1,90.8,37860.0],["2001-09-18",95.0,95.0,87.5,89.0,20380.0],["2001-09-19",91.6,91.6,71.0,76.4,61480.0],["2001-09-20",71.9,75.0,65.5,67.0,49110.0],["2001-09-21",68.0,82.2,60.1,77.3,81370.0],["2001-09-24",92.0,100.9,89.4,99.2,103350.0],["2001-09-25",105.0,114.0,99.2,101.8,118320.0],["2001-09-26",102.4,103.2,95.0,99.9,41900.0],["2001-09-27",99.0,99.0,87.5,97.8,47030.0],["2001-09-28",98.0,99.9,90.5,96.2,29770.0],["2001-10-01",96.8,97.8,93.5,95.0,14300.0],["2001-10-02",96.3,107.0,96.2,97.6,38690.0],["2001-10-03",99.0,105.0,98.3,100.0,33020.0],["2001-10-04",102.8,103.1,93.0,95.6,41440.0],["2001-10-05",95.1,99.4,89.0,97.9,21800.0],["2001-10-08",96.0,98.5,90.5,93.4,16600.0],["2001-10-09",91.8,94.8,88.7,90.9,17960.0],["2001-10-10",95.4,99.7,88.5,92.5,40900.0],["2001-10-11",100.4,100.4,95.0,95.0,40430.0],["2001-10-12",98.0,98.9,90.8,93.5,29150.0],["2001-10-15",95.0,95.7,89.5,90.4,35850.0],["2001-10-16",90.5,91.0,89.0,90.2,34940.0],["2001-10-17",93.0,94.2,86.1,87.9,43500.0],["2001-10-18",89.0,89.0,79.0,83.8,39800.0],["2001-10-19",81.3,83.0,78.2,80.1,23700.0],["2001-10-22",80.3,84.5,80.0,80.4,22500.0],["2001-10-23",81.0,84.0,78.0,80.3,28400.0],["2001-10-24",80.2,80.2,73.5,76.6,45820.0],["2001-10-25",74.0,76.2,71.9,75.3,33430.0],["2001-10-26",74.6,93.3,74.6,93.0,80040.0],["2001-10-29",92.0,94.0,79.5,82.0,48840.0],["2001-10-30",81.0,82.0,75.3,75.7,31440.0],["2001-10-31",79.1,85.0,78.2,83.0,31440.0],["2001-11-01",86.0,87.5,82.6,83.0,27100.0],["2001-11-02",84.7,86.9,82.0,82.0,16590.0],["2001-11-05",86.1,91.0,83.7,85.5,29210.0],["2001-11-06",87.5,87.5,82.3,82.5,20570.0],["2001-11-07",82.8,87.4,82.5,84.0,24450.0],["2001-11-08",85.9,88.7,83.3,83.6,21500.0],["2001-11-09",86.3,86.4,83.0,83.2,15310.0],["2001-11-12",85.2,86.0,83.3,84.9,15040.0],["2001-11-13",85.6,89.0,85.0,85.3,21530.0],["2001-11-14",86.1,88.5,83.2,85.3,12990.0],["2001-11-15",82.6,101.9,82.0,100.2,141070.0],["2001-11-16",101.5,101.5,95.0,96.5,55320.0],["2001-11-19",98.0,98.4,93.5,93.7,25210.0],["2001-11-20",94.5,97.2,93.0,93.3,22290.0],["2001-11-21",94.5,96.5,90.5,90.8,15740.0],["2001-11-23",92.5,92.5,90.5,92.4,5010.0],["2001-11-26",92.0,92.5,89.2,90.5,22720.0],["2001-11-27",90.8,94.1,90.7,91.0,20140.0],["2001-11-28",91.3,91.9,82.2,85.0,30900.0],["2001-11-29",84.0,88.9,83.0,87.5,18290.0],["2001-11-30",85.7,88.3,85.1,86.5,19310.0],["2001-12-03",86.6,88.5,84.1,84.1,20430.0],["2001-12-04",84.0,84.8,81.7,82.7,42650.0],["2001-12-05",82.5,88.0,82.1,84.9,28350.0],["2001-12-06",87.0,87.0,83.5,84.7,15800.0],["2001-12-07",83.7,84.5,81.2,82.4,17590.0],["2001-12-10",81.5,84.9,81.0,82.0,18610.0],["2001-12-11",81.5,82.9,79.0,80.0,17390.0],["2001-12-12",80.0,82.2,79.5,79.8,12820.0],["2001-12-13",77.6,80.0,77.5,78.7,10480.0],["2001-12-14",78.7,79.0,75.0,76.1,22370.0],["2001-12-17",76.6,78.2,75.0,75.5,15250.0],["2001-12-18",75.5,82.7,75.3,82.3,26280.0],["2001-12-19",79.6,82.0,78.0,81.0,25540.0],["2001-12-20",80.5,81.5,78.2,78.5,21800.0],["2001-12-21",80.3,81.3,78.0,78.5,17750.0],["2001-12-24",78.1,80.6,77.5,78.6,9680.0],["2001-12-26",77.8,81.3,77.5,77.5,20800.0],["2001-12-27",78.7,91.5,78.5,90.8,50260.0],["2001-12-28",90.7,92.5,85.6,88.5,37750.0],["2001-12-31",87.0,90.5,85.0,87.4,32050.0],["2002-01-02",88.3,88.5,85.0,86.0,10810.0],["2002-01-03",87.0,93.1,87.0,90.7,46860.0],["2002-01-04",92.4,92.9,86.5,89.9,28690.0],["2002-01-07",89.0,90.0,86.2,86.6,29800.0],["2002-01-08",87.9,120.4,86.2,120.4,386070.0],["2002-01-09",126.6,131.0,104.0,105.0,737280.0],["2002-01-10",106.3,107.0,99.7,100.6,104820.0],["2002-01-11",99.5,108.0,99.0,105.8,71790.0],["2002-01-14",102.0,107.0,95.1,96.5,68890.0],["2002-01-15",97.3,98.3,90.5,92.6,51400.0],["2002-01-16",92.2,98.6,90.0,96.0,59850.0],["2002-01-17",96.5,101.8,96.1,101.0,76640.0],["2002-01-18",99.0,101.0,95.4,97.3,48850.0],["2002-01-22",98.9,101.5,97.0,99.6,52310.0],["2002-01-23",101.7,105.3,99.3,100.6,39080.0],["2002-01-24",101.2,107.8,100.0,102.7,62210.0],["2002-01-25",104.9,104.9,99.2,99.5,35160.0],["2002-01-28",101.4,101.5,96.1,96.6,29530.0],["2002-01-29",96.6,102.1,95.0,97.7,47730.0],["2002-01-30",96.9,99.0,92.0,96.2,42940.0],["2002-01-31",96.6,99.7,94.0,98.1,24780.0],["2002-02-01",99.0,115.3,94.5,112.0,125170.0],["2002-02-04",109.8,114.0,98.4,99.8,101600.0],["2002-02-05",99.3,101.3,92.0,94.3,51440.0],["2002-02-06",95.5,98.4,88.9,90.0,41270.0],["2002-02-07",90.0,93.0,87.5,88.5,32900.0],["2002-02-08",89.9,91.0,85.0,86.5,31090.0],["2002-02-11",89.9,92.2,87.6,89.5,21700.0],["2002-02-12",89.0,94.0,88.0,91.3,23490.0],["2002-02-13",92.6,102.3,88.0,98.0,38910.0],["2002-02-14",96.9,101.0,88.7,89.1,37230.0],["2002-02-15",89.5,91.0,87.5,88.7,14110.0],["2002-02-19",89.0,91.5,85.0,87.1,21920.0],["2002-02-20",87.0,90.0,82.6,84.6,18730.0],["2002-02-21",84.6,97.0,84.1,91.1,44980.0],["2002-02-22",91.3,91.8,83.5,86.2,28000.0],["2002-02-25",85.4,92.6,85.0,86.0,30470.0],["2002-02-26",90.0,93.8,87.4,87.6,39200.0],["2002-02-27",88.9,89.2,87.0,88.5,19720.0],["2002-02-28",88.5,88.5,85.3,86.6,11180.0],["2002-03-01",86.9,90.0,85.5,88.1,11230.0],["2002-03-04",89.5,96.9,88.0,94.7,90100.0],["2002-03-05",93.1,97.5,91.1,93.7,23020.0],["2002-03-06",92.0,95.9,91.9,94.3,12510.0],["2002-03-07",94.6,101.0,93.6,98.4,36160.0],["2002-03-08",101.0,103.0,98.0,100.4,21490.0],["2002-03-11",99.0,101.0,97.6,97.9,10910.0],["2002-03-12",97.8,101.0,97.5,100.3,15530.0],["2002-03-13",100.0,109.5,98.9,103.9,49060.0],["2002-03-14",103.6,105.0,101.6,101.7,13210.0],["2002-03-15",102.1,104.5,99.5,99.5,11140.0],["2002-03-18",100.5,102.4,99.5,101.1,10760.0],["2002-03-19",101.6,108.9,101.1,103.9,36620.0],["2002-03-20",102.4,107.2,101.5,102.4,14840.0],["2002-03-21",103.4,104.9,99.0,100.8,20350.0],["2002-03-22",101.9,104.9,100.5,101.3,14170.0],["2002-03-25",101.3,101.6,99.0,99.9,8320.0],["2002-03-26",99.5,102.0,99.5,100.1,12650.0],["2002-03-27",99.5,109.5,99.0,107.8,37170.0],["2002-03-28",106.1,108.9,102.0,103.7,21160.0],["2002-04-01",102.5,103.7,101.0,101.8,10770.0],["2002-04-02",101.1,115.8,100.7,111.0,114710.0],["2002-04-03",114.6,114.7,105.0,108.3,44630.0],["2002-04-04",107.0,109.4,105.2,106.0,16220.0],["2002-04-05",106.0,108.5,101.0,102.3,21800.0],["2002-04-08",105.0,109.5,102.5,106.3,28280.0],["2002-04-09",107.4,107.8,103.4,107.8,19510.0],["2002-04-10",107.5,107.9,104.5,105.6,38440.0],["2002-04-11",107.5,107.5,101.4,103.0,16050.0],["2002-04-12",102.0,104.1,102.0,102.6,12560.0],["2002-04-15",103.1,104.5,101.0,101.0,11910.0],["2002-04-16",101.2,112.0,100.8,108.7,46270.0],["2002-04-17",109.9,114.5,106.6,111.7,41930.0],["2002-04-18",111.7,112.7,106.0,106.0,19700.0],["2002-04-19",108.0,109.5,106.0,108.3,15040.0],["2002-04-22",108.1,118.6,106.0,116.9,50020.0],["2002-04-23",115.1,119.5,113.6,118.4,76870.0],["2002-04-24",118.0,125.8,115.1,119.4,109380.0],["2002-04-25",119.5,123.1,112.6,120.0,44790.0],["2002-04-26",121.9,122.0,110.2,111.0,26990.0],["2002-04-29",111.6,112.5,101.5,101.8,39230.0],["2002-04-30",102.3,107.5,102.3,104.6,35130.0],["2002-05-01",105.5,112.0,105.4,106.3,35890.0],["2002-05-02",107.6,112.8,107.5,108.0,19210.0],["2002-05-03",108.0,109.0,102.0,105.4,12550.0],["2002-05-06",103.1,105.0,102.3,102.3,17530.0],["2002-05-07",102.6,103.5,94.0,94.9,31610.0],["2002-05-08",96.6,101.2,96.0,101.0,25690.0],["2002-05-09",98.5,100.0,94.5,97.7,18350.0],["2002-05-10",99.3,99.9,95.1,96.0,15460.0],["2002-05-13",96.2,101.0,95.0,100.5,17170.0],["2002-05-14",110.6,111.6,104.5,106.3,30980.0],["2002-05-15",106.4,107.0,104.3,104.4,13300.0],["2002-05-16",103.2,105.5,100.0,102.3,13200.0],["2002-05-17",102.0,105.5,102.0,105.5,11570.0],["2002-05-20",104.8,105.5,101.2,101.6,7740.0],["2002-05-21",102.0,103.9,96.7,97.0,13330.0],["2002-05-22",97.0,97.0,91.5,92.6,25200.0],["2002-05-23",92.7,94.8,92.6,93.7,12640.0],["2002-05-24",92.6,94.2,91.2,91.6,13320.0],["2002-05-28",92.0,97.8,91.0,92.7,14870.0],["2002-05-29",92.6,92.7,90.6,90.6,8730.0],["2002-05-30",91.7,91.7,85.4,86.6,24290.0],["2002-05-31",87.0,90.0,85.7,86.5,12590.0],["2002-06-03",86.7,88.7,85.0,86.1,11820.0],["2002-06-04",86.0,86.7,81.0,84.0,14700.0],["2002-06-05",84.0,87.0,73.4,75.0,49710.0],["2002-06-06",76.5,78.5,71.3,71.3,35280.0],["2002-06-07",71.5,77.7,68.4,76.2,22860.0],["2002-06-10",76.8,78.5,75.0,75.0,10730.0],["2002-06-11",76.1,78.8,69.3,69.9,17630.0],["2002-06-12",69.7,72.4,68.0,69.9,17480.0],["2002-06-13",70.0,72.0,69.5,70.0,10100.0],["2002-06-14",70.1,71.6,67.0,70.0,17260.0],["2002-06-17",72.3,74.0,69.2,69.2,16390.0],["2002-06-18",70.4,77.4,70.0,75.2,20940.0],["2002-06-19",75.5,76.9,72.7,75.6,17710.0],["2002-06-20",77.5,79.5,75.0,77.4,19840.0],["2002-06-21",77.7,79.0,75.1,75.1,14470.0],["2002-06-24",77.4,77.5,70.1,70.7,24590.0],["2002-06-25",72.5,73.9,70.6,70.8,17480.0],["2002-06-26",70.4,71.4,66.1,71.4,20120.0],["2002-06-27",71.9,76.0,71.4,76.0,16460.0],["2002-06-28",76.1,82.5,74.1,79.1,66900.0],["2002-07-01",80.0,80.0,74.5,75.2,10930.0],["2002-07-02",75.0,75.9,70.7,75.3,14790.0],["2002-07-03",71.0,72.0,65.8,70.1,19730.0],["2002-07-05",70.5,76.6,70.5,75.0,15130.0],["2002-07-08",75.5,80.0,74.6,74.6,16830.0],["2002-07-09",74.3,78.0,72.4,73.4,7890.0],["2002-07-10",72.6,75.5,69.5,71.3,12030.0],["2002-07-11",71.6,72.3,67.5,70.0,19260.0],["2002-07-12",70.4,72.5,68.5,69.1,13950.0],["2002-07-15",66.8,68.1,65.1,66.4,17800.0],["2002-07-16",65.5,68.2,65.1,65.8,13500.0],["2002-07-17",68.0,68.5,65.1,66.9,10430.0],["2002-07-18",65.5,66.0,65.0,65.1,7340.0],["2002-07-19",65.0,65.6,60.1,61.5,21160.0],["2002-07-22",60.8,63.0,52.4,54.8,38860.0],["2002-07-23",55.1,57.9,47.9,48.4,41260.0],["2002-07-24",48.0,52.1,40.4,50.0,45190.0],["2002-07-25",50.0,55.0,50.0,50.2,26930.0],["2002-07-26",52.5,52.5,50.2,51.4,11880.0],["2002-07-29",53.3,58.8,52.7,55.8,31040.0],["2002-07-30",58.5,58.6,54.6,55.1,22490.0],["2002-07-31",55.1,57.5,54.0,55.1,11660.0],["2002-08-01",53.9,55.0,52.0,53.6,7980.0],["2002-08-02",53.9,53.9,47.5,47.6,19750.0],["2002-08-05",48.8,50.9,46.2,46.2,9790.0],["2002-08-06",48.5,51.2,46.2,49.5,21040.0],["2002-08-07",58.5,58.5,48.5,52.1,16200.0],["2002-08-08",52.4,53.5,50.5,51.6,10620.0],["2002-08-09",51.6,54.5,50.2,53.7,12460.0],["2002-08-12",54.0,60.0,53.5,58.4,16540.0],["2002-08-13",58.8,64.3,56.8,59.2,27480.0],["2002-08-14",59.3,63.0,58.5,62.5,11220.0],["2002-08-15",62.5,63.5,60.5,61.3,10100.0],["2002-08-16",62.4,62.4,60.5,61.0,4830.0],["2002-08-19",60.5,62.0,60.0,61.5,12830.0],["2002-08-20",61.2,61.5,59.0,61.3,8040.0],["2002-08-21",60.0,61.9,56.9,60.0,18670.0],["2002-08-22",60.7,62.7,59.9,61.8,13950.0],["2002-08-23",61.9,61.9,59.6,60.1,9040.0],["2002-08-26",61.9,61.9,58.1,61.0,10960.0],["2002-08-27",61.2,61.2,58.4,59.0,7460.0],["2002-08-28",58.7,59.2,56.6,57.5,9350.0],["2002-08-29",58.8,58.8,57.5,58.3,7500.0],["2002-08-30",59.5,68.2,58.5,58.8,28360.0],["2002-09-03",58.9,59.4,57.0,58.4,11420.0],["2002-09-04",58.3,59.7,57.3,59.0,8120.0],["2002-09-05",59.3,59.3,57.3,58.0,8470.0],["2002-09-06",58.7,59.7,57.0,58.0,11600.0],["2002-09-09",58.5,59.1,55.0,56.2,11060.0],["2002-09-10",57.6,60.9,56.3,59.1,11820.0],["2002-09-11",59.1,63.0,59.1,61.0,15660.0],["2002-09-12",60.8,61.9,60.0,61.1,8890.0],["2002-09-13",61.3,62.4,60.4,62.2,12430.0],["2002-09-16",62.1,62.3,61.1,61.3,9290.0],["2002-09-17",60.8,62.3,58.3,58.3,9070.0],["2002-09-18",58.2,60.0,56.1,56.9,6950.0],["2002-09-19",56.5,57.6,55.4,55.6,7030.0],["2002-09-20",55.2,56.4,51.5,54.0,21430.0],["2002-09-23",53.3,54.6,51.0,51.7,7410.0],["2002-09-24",50.9,52.5,50.0,50.0,11570.0],["2002-09-25",50.8,53.9,50.0,52.4,14170.0],["2002-09-26",52.9,53.7,51.3,52.7,11280.0],["2002-09-27",52.9,53.2,50.2,52.1,9170.0],["2002-09-30",52.0,52.1,47.5,47.8,15440.0],["2002-10-01",49.0,49.3,46.2,47.9,18200.0],["2002-10-02",47.8,48.9,47.0,47.8,10250.0],["2002-10-03",47.1,48.1,46.8,47.5,5700.0],["2002-10-04",47.1,47.8,41.1,41.7,24120.0],["2002-10-07",43.0,43.0,34.4,34.4,18740.0],["2002-10-08",36.0,38.7,33.9,34.5,24540.0],["2002-10-09",34.5,37.0,34.0,34.7,17450.0],["2002-10-10",34.8,41.1,34.8,40.0,22590.0],["2002-10-11",41.1,43.4,41.1,42.2,15360.0],["2002-10-14",41.6,44.6,41.1,44.5,11990.0],["2002-10-15",45.5,50.5,45.5,49.7,18890.0],["2002-10-16",46.9,48.1,43.8,46.7,16420.0],["2002-10-17",49.8,54.0,49.8,52.9,30760.0],["2002-10-18",53.9,53.9,51.5,52.5,20240.0],["2002-10-21",52.5,54.5,51.5,53.8,11260.0],["2002-10-22",53.9,54.3,51.3,51.6,13770.0],["2002-10-23",51.9,53.4,49.2,53.4,11840.0],["2002-10-24",53.4,56.2,53.1,54.1,17240.0],["2002-10-25",54.1,54.6,51.8,52.7,10740.0],["2002-10-28",52.2,56.7,52.1,55.1,15530.0],["2002-10-29",56.0,66.1,55.7,64.8,25930.0],["2002-10-30",66.7,67.8,64.2,67.5,26030.0],["2002-10-31",68.0,68.2,61.3,62.8,20820.0],["2002-11-01",62.8,62.8,58.9,60.0,19650.0],["2002-11-04",60.5,61.5,59.4,60.7,21120.0],["2002-11-05",60.7,60.7,57.4,59.9,12270.0],["2002-11-06",59.9,60.5,58.6,60.5,12180.0],["2002-11-07",59.9,60.3,55.3,55.3,13150.0],["2002-11-08",55.3,57.4,55.0,56.8,7270.0],["2002-11-11",56.7,56.8,55.0,55.0,7040.0],["2002-11-12",54.4,54.5,50.5,51.1,21730.0],["2002-11-13",52.0,53.5,51.1,53.5,16780.0],["2002-11-14",53.8,55.4,52.7,54.0,13460.0],["2002-11-15",53.4,53.5,51.4,52.9,8330.0],["2002-11-18",53.4,54.9,52.5,53.6,10260.0],["2002-11-19",54.0,54.9,53.0,53.2,8620.0],["2002-11-20",53.0,57.5,52.5,56.1,16840.0],["2002-11-21",56.2,59.4,56.2,58.3,24220.0],["2002-11-22",59.4,61.8,57.1,59.7,15710.0],["2002-11-25",60.8,64.7,59.0,64.0,28060.0],["2002-11-26",63.3,67.8,62.5,65.9,39190.0],["2002-11-27",66.1,70.2,65.8,69.8,23700.0],["2002-11-29",69.9,73.0,68.7,70.1,12610.0],["2002-12-02",70.5,71.8,64.4,65.0,25480.0],["2002-12-03",66.5,66.8,59.0,59.5,27890.0],["2002-12-04",59.5,59.6,55.0,55.5,32420.0],["2002-12-05",56.0,57.1,55.4,56.2,19880.0],["2002-12-06",55.0,57.0,53.5,56.9,18150.0],["2002-12-09",56.5,57.0,52.7,52.8,15040.0],["2002-12-10",53.0,57.5,53.0,57.0,16960.0],["2002-12-11",56.9,57.1,55.5,56.9,7380.0],["2002-12-12",56.5,57.3,55.1,55.8,7260.0],["2002-12-13",54.9,56.7,54.9,55.1,6770.0],["2002-12-16",55.5,57.0,55.1,56.7,13490.0],["2002-12-17",56.9,57.0,54.6,55.3,9450.0],["2002-12-18",54.6,55.5,51.8,51.8,10710.0],["2002-12-19",51.8,52.0,50.0,50.7,12880.0],["2002-12-20",50.5,51.1,49.4,50.0,13430.0],["2002-12-23",49.5,52.4,49.5,50.4,16620.0],["2002-12-24",50.0,51.5,49.0,50.0,6270.0],["2002-12-26",49.7,51.5,46.7,47.3,13300.0],["2002-12-27",46.8,49.1,45.1,46.1,15380.0],["2002-12-30",45.6,46.0,42.7,45.3,27390.0],["2002-12-31",44.3,45.8,42.6,44.9,20400.0],["2003-01-02",46.1,47.4,45.1,47.3,15810.0],["2003-01-03",46.7,48.9,46.7,48.0,9430.0],["2003-01-06",48.6,52.0,47.6,51.0,18210.0],["2003-01-07",51.2,52.1,51.0,51.5,11340.0],["2003-01-08",51.8,52.1,50.0,50.5,8000.0],["2003-01-09",50.1,52.4,50.0,51.9,12050.0],["2003-01-10",52.0,52.0,49.5,50.1,13080.0],["2003-01-13",50.0,51.1,47.5,48.0,14520.0],["2003-01-14",47.6,49.1,47.1,48.9,9870.0],["2003-01-15",48.5,49.5,46.8,47.8,10110.0],["2003-01-16",47.3,48.5,45.8,45.8,9220.0],["2003-01-17",45.0,45.5,43.2,44.4,16620.0],["2003-01-21",45.0,45.9,42.0,42.0,12960.0],["2003-01-22",42.3,42.5,40.6,41.6,15880.0],["2003-01-23",41.1,46.5,41.1,44.1,19520.0],["2003-01-24",45.4,45.4,42.7,42.7,10150.0],["2003-01-27",41.8,41.9,40.4,40.5,11950.0],["2003-01-28",42.2,55.9,42.0,53.9,166530.0],["2003-01-29",63.1,63.4,52.7,52.9,581670.0],["2003-01-30",52.6,54.5,50.0,52.1,98610.0],["2003-01-31",51.5,52.3,49.8,51.3,45750.0],["2003-02-03",51.4,51.9,48.2,50.3,36710.0],["2003-02-04",48.6,49.0,46.0,47.2,32120.0],["2003-02-05",48.5,48.5,46.8,48.0,17610.0],["2003-02-06",48.1,58.5,48.1,52.3,201210.0],["2003-02-07",54.5,54.5,50.5,50.5,51640.0],["2003-02-10",50.7,51.5,49.1,50.3,28560.0],["2003-02-11",52.0,54.5,50.2,51.3,45330.0],["2003-02-12",50.7,52.4,49.2,51.9,14370.0],["2003-02-13",52.2,52.6,49.4,49.9,21940.0],["2003-02-14",50.1,51.6,49.7,51.0,15710.0],["2003-02-18",51.7,52.6,51.1,51.5,20330.0],["2003-02-19",53.0,54.5,52.4,53.9,24140.0],["2003-02-20",54.2,54.9,53.0,53.6,11220.0],["2003-02-21",53.2,54.0,52.9,54.0,10840.0],["2003-02-24",55.5,56.0,54.2,54.7,24330.0],["2003-02-25",54.5,57.5,54.5,57.1,33370.0],["2003-02-26",55.5,55.6,52.7,53.0,46940.0],["2003-02-27",53.1,55.0,52.5,54.5,30110.0],["2003-02-28",54.5,56.0,53.3,53.5,11820.0],["2003-03-03",54.7,55.0,52.3,53.8,15430.0],["2003-03-04",54.1,54.1,51.6,51.6,9070.0],["2003-03-05",52.0,52.1,50.5,50.6,15790.0],["2003-03-06",51.6,51.7,49.4,50.0,16170.0],["2003-03-07",50.0,51.8,50.0,51.1,21830.0],["2003-03-10",50.1,51.4,50.1,50.9,13960.0],["2003-03-11",50.2,51.4,50.0,50.4,12220.0],["2003-03-12",50.4,50.4,49.7,50.0,11500.0],["2003-03-13",50.2,51.0,50.0,50.3,20850.0],["2003-03-14",50.5,50.6,49.5,49.5,13930.0],["2003-03-17",47.8,51.5,47.5,48.9,28040.0],["2003-03-18",49.7,51.7,49.0,51.2,19970.0],["2003-03-19",51.8,52.8,50.1,51.0,23650.0],["2003-03-20",51.0,52.0,50.0,50.6,10930.0],["2003-03-21",51.3,51.8,49.9,50.3,26030.0],["2003-03-24",50.5,50.5,49.0,50.0,21220.0],["2003-03-25",50.2,52.9,49.8,52.9,14090.0],["2003-03-26",52.0,52.9,50.6,51.7,13800.0],["2003-03-27",50.5,52.1,50.2,51.5,6910.0],["2003-03-28",51.9,51.9,49.5,49.5,10680.0],["2003-03-31",48.5,51.0,48.1,50.6,22960.0],["2003-04-01",50.6,51.5,48.3,48.7,14210.0],["2003-04-02",50.2,51.5,49.8,51.0,14110.0],["2003-04-03",51.2,51.5,49.2,49.3,16250.0],["2003-04-04",50.2,50.8,48.5,48.8,12260.0],["2003-04-07",50.0,51.0,49.5,50.1,13380.0],["2003-04-08",49.2,51.7,49.2,50.9,8010.0],["2003-04-09",51.0,51.1,49.4,50.4,6490.0],["2003-04-10",51.0,51.0,49.0,49.9,6620.0],["2003-04-11",50.4,50.4,48.5,49.1,6130.0],["2003-04-14",49.1,50.0,48.7,49.6,7670.0],["2003-04-15",49.8,50.4,48.5,49.4,12160.0],["2003-04-16",49.3,49.9,48.6,48.9,14670.0],["2003-04-17",49.9,49.9,48.9,49.0,8500.0],["2003-04-21",49.0,49.5,48.5,48.5,11840.0],["2003-04-22",48.7,49.7,48.4,49.6,11630.0],["2003-04-23",49.8,50.0,49.2,49.8,14700.0],["2003-04-24",50.2,51.9,50.0,50.5,24780.0],["2003-04-25",54.7,54.8,50.2,50.8,23550.0],["2003-04-28",51.8,52.5,51.1,51.9,13540.0],["2003-04-29",52.9,53.1,50.3,51.3,16550.0],["2003-04-30",51.7,51.8,50.2,50.7,29520.0],["2003-05-01",50.6,51.3,49.5,50.1,27430.0],["2003-05-02",50.0,51.3,48.9,50.9,51430.0],["2003-05-05",50.8,51.4,50.1,50.1,32200.0],["2003-05-06",50.1,51.4,50.0,50.9,26440.0],["2003-05-07",51.0,51.5,50.3,51.3,28260.0],["2003-05-08",51.5,52.9,50.1,52.9,23810.0],["2003-05-09",52.9,53.7,50.3,50.9,42390.0],["2003-05-12",51.2,51.4,50.5,50.9,19800.0],["2003-05-13",50.6,51.4,50.0,50.5,22280.0],["2003-05-14",51.0,61.8,50.0,59.2,170160.0],["2003-05-15",57.5,59.4,53.5,54.3,89140.0],["2003-05-16",52.3,56.6,52.1,53.9,44150.0],["2003-05-19",52.5,56.4,52.5,52.6,31090.0],["2003-05-20",52.8,54.3,50.8,51.2,28280.0],["2003-05-21",51.2,52.0,50.2,50.2,18200.0],["2003-05-22",50.7,51.7,49.5,50.2,35780.0],["2003-05-23",50.4,51.3,50.0,50.8,24620.0],["2003-05-27",50.5,54.0,50.3,52.9,93700.0],["2003-05-28",54.3,55.0,52.1,54.4,40250.0],["2003-05-29",54.6,55.2,52.5,53.9,48810.0],["2003-05-30",53.8,55.0,52.7,54.3,28050.0],["2003-06-02",54.0,54.5,52.8,53.4,26670.0],["2003-06-03",52.6,54.6,52.2,54.5,22160.0],["2003-06-04",54.8,57.0,54.6,56.0,42630.0],["2003-06-05",56.0,56.8,55.0,55.9,15610.0],["2003-06-06",56.3,57.1,55.0,55.4,23860.0],["2003-06-09",54.0,56.5,53.1,53.2,24860.0],["2003-06-10",53.3,54.9,53.0,54.5,13470.0],["2003-06-11",54.6,54.7,52.6,53.6,18570.0],["2003-06-12",53.7,53.9,52.2,53.0,21450.0],["2003-06-13",52.9,53.2,50.1,51.1,33030.0],["2003-06-16",52.4,52.8,51.2,52.2,21420.0],["2003-06-17",53.0,53.7,51.5,52.6,36200.0],["2003-06-18",52.0,53.0,50.7,51.4,19290.0],["2003-06-19",50.9,52.5,50.8,50.8,15610.0],["2003-06-20",51.5,52.1,50.7,50.8,34390.0],["2003-06-23",51.0,51.4,49.3,49.7,33870.0],["2003-06-24",49.5,50.0,47.5,48.3,32730.0],["2003-06-25",48.7,50.0,48.0,48.1,17380.0],["2003-06-26",48.1,49.2,47.4,48.5,14350.0],["2003-06-27",48.5,50.0,47.7,48.0,20040.0],["2003-06-30",48.4,48.9,45.0,46.7,40860.0],["2003-07-01",47.0,47.0,43.6,45.8,32520.0],["2003-07-02",47.2,47.2,45.5,45.8,17500.0],["2003-07-03",45.9,46.8,45.0,45.6,18470.0],["2003-07-07",46.7,49.0,44.4,48.5,20290.0],["2003-07-08",48.9,50.7,47.6,50.6,29370.0],["2003-07-09",50.7,51.0,49.2,50.0,19180.0],["2003-07-10",49.9,50.5,48.8,49.5,14770.0],["2003-07-11",49.5,50.9,49.0,50.2,11190.0],["2003-07-14",50.2,51.2,49.1,49.6,11510.0],["2003-07-15",48.6,49.4,47.1,48.9,24150.0],["2003-07-16",47.5,48.7,47.0,47.9,8210.0],["2003-07-17",47.5,47.6,46.2,47.6,12940.0],["2003-07-18",47.6,49.0,41.9,46.5,55180.0],["2003-07-21",45.1,46.1,43.4,44.6,20400.0],["2003-07-22",44.3,45.4,43.5,45.3,11650.0],["2003-07-23",46.0,46.0,44.6,45.7,11320.0],["2003-07-24",46.0,46.3,43.6,45.6,16140.0],["2003-07-25",44.9,45.8,43.1,44.9,10360.0],["2003-07-28",45.1,46.5,44.2,46.5,14270.0],["2003-07-29",45.5,46.8,45.4,45.5,6070.0],["2003-07-30",47.7,48.6,45.5,45.7,24610.0],["2003-07-31",44.5,45.9,43.7,44.1,19590.0],["2003-08-01",44.0,45.3,43.1,44.1,10080.0],["2003-08-04",44.1,45.0,41.9,43.5,12590.0],["2003-08-05",43.0,44.0,42.1,42.1,10600.0],["2003-08-06",42.3,42.8,40.9,40.9,16580.0],["2003-08-07",41.8,41.8,38.5,39.5,26030.0],["2003-08-08",40.5,42.2,39.7,42.0,34470.0],["2003-08-11",42.8,43.0,40.0,40.6,11730.0],["2003-08-12",40.7,41.4,40.5,41.0,9320.0],["2003-08-13",41.2,42.4,40.9,41.2,9840.0],["2003-08-14",41.7,42.4,40.6,41.8,6870.0],["2003-08-15",46.0,52.1,45.4,51.6,486200.0],["2003-08-18",53.1,56.8,49.6,50.0,544670.0],["2003-08-19",48.0,50.0,45.5,48.2,133540.0],["2003-08-20",46.4,48.2,45.8,46.7,75600.0],["2003-08-21",48.6,54.5,48.1,54.4,237820.0],["2003-08-22",54.5,54.6,50.1,51.3,72810.0],["2003-08-25",51.3,54.9,50.5,52.8,45590.0],["2003-08-26",53.3,53.6,49.8,51.3,66630.0],["2003-08-27",52.1,52.1,50.0,51.8,28000.0],["2003-08-28",51.6,52.9,50.5,51.5,53830.0],["2003-08-29",51.0,52.4,50.8,51.1,39760.0],["2003-09-02",51.4,52.5,50.5,50.6,29820.0],["2003-09-03",51.2,51.5,50.6,51.3,28620.0],["2003-09-04",51.1,51.3,49.3,51.3,31410.0],["2003-09-05",50.9,51.9,50.2,51.5,23530.0],["2003-09-08",51.6,52.0,50.2,50.9,41210.0],["2003-09-09",50.6,51.9,50.6,51.8,49760.0],["2003-09-10",51.4,51.7,48.5,48.6,42940.0],["2003-09-11",48.5,50.8,48.5,50.5,24220.0],["2003-09-12",50.7,50.7,48.6,49.9,13840.0],["2003-09-15",51.1,51.2,49.0,49.1,30680.0],["2003-09-16",49.5,50.6,49.1,49.7,20570.0],["2003-09-17",49.5,50.8,49.0,49.5,33810.0],["2003-09-18",49.4,53.0,49.4,53.0,76780.0],["2003-09-19",52.6,52.9,50.7,52.7,39250.0],["2003-09-22",51.4,55.6,50.2,54.1,116580.0],["2003-09-23",55.0,61.2,55.0,59.4,167760.0],["2003-09-24",62.0,65.8,61.1,64.0,208110.0],["2003-09-25",63.9,63.9,54.4,54.7,123920.0],["2003-09-26",55.9,55.9,51.8,51.8,54600.0],["2003-09-29",53.9,55.6,52.0,53.8,37870.0],["2003-09-30",54.0,54.5,51.1,51.3,30470.0],["2003-10-01",52.0,53.8,51.2,53.1,22550.0],["2003-10-02",55.6,61.0,55.0,60.2,117480.0],["2003-10-03",63.9,63.9,57.7,59.8,77550.0],["2003-10-06",60.1,63.6,60.0,61.4,69800.0],["2003-10-07",61.8,67.5,60.5,63.9,156430.0],["2003-10-08",63.6,65.1,62.1,63.5,43850.0],["2003-10-09",65.1,67.2,63.2,65.5,76090.0],["2003-10-10",66.6,66.6,63.2,63.9,25190.0],["2003-10-13",64.8,68.4,63.8,67.7,75930.0],["2003-10-14",69.5,71.6,66.5,69.9,70090.0],["2003-10-15",72.4,75.0,68.1,70.6,97320.0],["2003-10-16",70.9,72.1,66.3,66.9,79250.0],["2003-10-17",67.2,67.2,64.1,64.5,50350.0],["2003-10-20",63.2,66.6,63.2,66.3,42480.0],["2003-10-21",66.3,67.0,64.7,66.8,30120.0],["2003-10-22",67.0,68.8,62.5,63.6,60370.0],["2003-10-23",61.0,61.5,58.5,59.5,72080.0],["2003-10-24",58.6,60.7,58.5,59.1,23350.0],["2003-10-27",60.6,61.1,59.5,60.9,42350.0],["2003-10-28",60.5,63.8,60.5,62.7,28340.0],["2003-10-29",64.0,66.0,62.3,65.8,29230.0],["2003-10-30",65.4,65.9,60.9,62.6,36020.0],["2003-10-31",64.0,64.0,61.1,63.2,19590.0],["2003-11-03",63.9,67.3,63.4,65.8,45750.0],["2003-11-04",65.7,69.4,64.0,66.1,95700.0],["2003-11-05",66.0,68.4,64.0,68.0,53860.0],["2003-11-06",68.5,68.5,64.0,64.5,43830.0],["2003-11-07",66.3,66.5,60.0,60.1,99360.0],["2003-11-10",61.2,61.7,57.3,57.9,67760.0],["2003-11-11",51.9,52.0,48.8,50.4,618930.0],["2003-11-12",51.0,52.1,50.4,51.0,167330.0],["2003-11-13",51.5,52.5,51.2,52.5,105050.0],["2003-11-14",53.0,56.4,52.5,55.8,243810.0],["2003-11-17",56.7,56.7,51.2,53.2,98690.0],["2003-11-18",53.7,54.7,52.0,52.4,57110.0],["2003-11-19",51.8,52.2,49.0,50.2,120690.0],["2003-11-20",50.4,52.0,49.2,50.8,74040.0],["2003-11-21",50.4,51.5,50.1,50.3,39120.0],["2003-11-24",51.5,51.6,49.8,51.5,73980.0],["2003-11-25",54.0,56.0,52.3,55.2,224200.0],["2003-11-26",55.6,57.4,55.1,57.2,118050.0],["2003-11-28",56.7,57.9,55.2,57.8,36580.0],["2003-12-01",57.9,58.0,55.6,57.5,81250.0],["2003-12-02",56.0,60.0,55.6,59.4,102770.0],["2003-12-03",60.0,62.8,59.8,61.5,180470.0],["2003-12-04",62.5,62.5,58.7,60.5,82410.0],["2003-12-05",60.0,61.7,60.0,61.3,85570.0],["2003-12-08",61.2,61.8,59.8,60.9,70430.0],["2003-12-09",61.5,61.7,58.5,60.5,63720.0],["2003-12-10",60.7,61.0,56.6,57.4,86550.0],["2003-12-11",57.7,59.0,56.8,58.6,33840.0],["2003-12-12",58.5,59.7,57.6,59.2,41050.0],["2003-12-15",60.0,60.2,58.2,58.3,42400.0],["2003-12-16",58.1,58.7,57.4,58.7,29100.0],["2003-12-17",58.5,59.6,57.3,58.9,40030.0],["2003-12-18",59.6,64.0,59.5,64.0,94990.0],["2003-12-19",64.0,65.0,63.0,64.4,52770.0],["2003-12-22",65.1,68.0,63.8,67.3,93530.0],["2003-12-23",67.7,69.6,67.0,69.5,101780.0],["2003-12-24",69.0,71.0,68.5,70.7,38750.0],["2003-12-26",70.0,70.5,67.3,68.2,30520.0],["2003-12-29",66.9,70.5,66.6,69.9,45940.0],["2003-12-30",70.5,73.9,69.8,73.4,83970.0],["2003-12-31",73.5,75.0,70.6,72.5,49930.0],["2004-01-02",72.5,77.4,71.9,74.8,66770.0],["2004-01-05",77.3,78.0,75.9,78.0,66820.0],["2004-01-06",78.0,78.2,74.7,75.9,68710.0],["2004-01-07",77.2,78.6,75.6,78.5,57040.0],["2004-01-08",78.6,78.6,76.0,78.5,53360.0],["2004-01-09",78.0,83.1,75.9,80.5,89220.0],["2004-01-12",82.5,90.3,81.6,90.1,126140.0],["2004-01-13",90.3,96.5,88.5,95.8,175220.0],["2004-01-14",96.0,106.5,95.2,99.9,234390.0],["2004-01-15",98.8,99.9,88.8,92.5,177470.0],["2004-01-16",92.5,97.2,92.5,95.5,69770.0],["2004-01-20",98.0,104.8,95.5,104.6,202740.0],["2004-01-21",101.2,102.1,90.9,94.3,171520.0],["2004-01-22",95.1,97.2,91.7,94.2,80900.0],["2004-01-23",96.5,96.5,92.5,94.8,54860.0],["2004-01-26",96.0,99.1,94.4,99.0,57830.0],["2004-01-27",99.9,100.0,94.0,95.0,96410.0],["2004-01-28",100.7,101.0,94.5,95.0,216090.0],["2004-01-29",98.8,99.1,90.5,91.3,144600.0],["2004-01-30",93.5,94.9,91.5,94.4,64450.0],["2004-02-02",94.5,95.1,92.2,92.7,132320.0],["2004-02-03",93.3,94.8,91.1,91.9,62460.0],["2004-02-04",92.1,92.1,85.5,87.9,107560.0],["2004-02-05",87.7,90.0,82.9,85.5,77300.0],["2004-02-06",85.1,89.0,81.5,88.5,79400.0],["2004-02-09",87.1,92.1,85.6,90.9,51730.0],["2004-02-10",92.6,92.6,90.5,92.0,36540.0],["2004-02-11",94.0,94.2,92.1,93.1,45780.0],["2004-02-12",92.9,98.0,92.6,93.9,62410.0],["2004-02-13",94.9,96.2,92.3,92.8,35320.0],["2004-02-17",93.0,97.5,92.4,95.9,75400.0],["2004-02-18",95.7,97.9,94.1,94.2,35330.0],["2004-02-19",95.0,95.9,91.0,91.2,31390.0],["2004-02-20",91.9,93.0,88.8,89.0,68330.0],["2004-02-23",90.9,90.9,84.5,84.9,64350.0],["2004-02-24",84.1,85.0,80.4,82.5,96340.0],["2004-02-25",80.9,81.0,74.5,78.8,189350.0],["2004-02-26",73.0,75.3,70.3,72.9,243660.0],["2004-02-27",69.8,72.5,69.5,70.6,184900.0],["2004-03-01",69.5,73.4,68.1,72.9,166210.0],["2004-03-02",72.6,79.4,72.0,79.0,190170.0],["2004-03-03",78.3,81.8,76.3,79.6,158250.0],["2004-03-04",82.1,85.7,81.0,85.3,165210.0],["2004-03-05",85.0,85.8,81.9,84.2,86180.0],["2004-03-08",83.5,84.4,76.4,77.7,128300.0],["2004-03-09",79.0,81.2,75.8,75.8,62200.0],["2004-03-10",75.6,77.0,72.0,72.4,54250.0],["2004-03-11",71.8,75.9,67.5,71.6,80260.0],["2004-03-12",73.0,77.5,72.2,77.2,52430.0],["2004-03-15",76.3,77.5,71.6,72.3,60330.0],["2004-03-16",73.8,75.2,70.6,72.8,41550.0],["2004-03-17",74.0,75.0,72.5,74.6,37060.0],["2004-03-18",75.8,79.1,74.0,75.5,88910.0],["2004-03-19",75.5,79.0,74.4,75.2,64630.0],["2004-03-22",75.0,75.0,71.3,72.4,48970.0],["2004-03-23",74.0,76.0,70.6,73.7,60150.0],["2004-03-24",73.9,74.9,71.5,72.6,38060.0],["2004-03-25",74.9,76.5,73.7,75.8,57570.0],["2004-03-26",76.2,76.4,74.8,75.4,25170.0],["2004-03-29",76.5,78.5,74.1,77.4,37040.0],["2004-03-30",78.5,79.0,75.2,77.7,42550.0],["2004-03-31",78.0,78.4,75.5,77.2,41270.0],["2004-04-01",77.5,79.0,75.9,77.0,66420.0],["2004-04-02",79.3,80.0,77.4,79.4,75780.0],["2004-04-05",79.1,80.0,76.6,79.8,47200.0],["2004-04-06",79.0,80.4,78.3,79.4,30890.0],["2004-04-07",78.3,79.9,78.1,78.9,21000.0],["2004-04-08",79.5,83.9,78.4,81.9,83670.0],["2004-04-12",84.0,91.5,82.8,88.7,225530.0],["2004-04-13",91.4,93.1,85.3,87.1,132290.0],["2004-04-14",87.1,90.7,85.5,87.4,69110.0],["2004-04-15",87.5,88.8,82.7,84.0,62200.0],["2004-04-16",84.3,98.4,83.1,96.5,358910.0],["2004-04-19",96.5,97.5,90.4,96.4,159310.0],["2004-04-20",95.3,102.4,89.9,91.5,216100.0],["2004-04-21",92.0,95.5,90.5,92.2,70150.0],["2004-04-22",91.8,93.2,90.5,91.8,178510.0],["2004-04-23",90.5,92.9,88.0,91.4,73200.0],["2004-04-26",90.4,97.3,90.4,90.9,97380.0],["2004-04-27",92.0,94.0,88.0,89.0,83090.0],["2004-04-28",90.0,92.3,83.8,85.0,107730.0],["2004-04-29",85.2,87.1,79.8,82.2,99210.0],["2004-04-30",82.8,83.8,77.5,77.7,90600.0],["2004-05-03",79.1,84.0,78.1,81.7,91760.0],["2004-05-04",83.0,83.4,79.7,80.2,66010.0],["2004-05-05",82.2,82.6,80.6,80.6,41560.0],["2004-05-06",80.0,80.0,73.5,78.2,102950.0],["2004-05-07",77.6,82.0,75.9,76.0,60130.0],["2004-05-10",76.1,77.1,72.5,75.6,59870.0],["2004-05-11",77.0,82.1,75.6,79.9,78680.0],["2004-05-12",82.0,83.8,77.0,79.0,90650.0],["2004-05-13",79.3,79.8,76.0,77.6,40540.0],["2004-05-14",78.0,78.2,76.0,77.1,40450.0],["2004-05-17",76.4,77.3,74.1,74.1,41550.0],["2004-05-18",75.6,75.9,73.8,75.0,45440.0],["2004-05-19",75.7,79.0,74.5,74.6,67610.0],["2004-05-20",74.9,75.8,72.9,75.0,58680.0],["2004-05-21",75.9,77.2,75.4,76.1,40880.0],["2004-05-24",76.4,85.5,76.4,83.9,149390.0],["2004-05-25",82.0,82.0,78.0,78.9,168160.0],["2004-05-26",79.3,79.7,73.0,76.8,74710.0],["2004-05-27",77.7,79.3,75.9,76.8,73930.0],["2004-05-28",76.6,76.9,75.0,76.1,48210.0],["2004-06-01",76.8,79.8,76.0,78.2,117290.0],["2004-06-02",80.3,80.3,75.1,75.8,62510.0],["2004-06-03",75.0,75.1,72.3,73.2,115950.0],["2004-06-04",74.2,74.8,71.4,71.9,75120.0],["2004-06-07",72.1,74.9,72.1,74.6,41280.0],["2004-06-08",75.9,77.7,72.6,74.9,114240.0],["2004-06-09",75.4,77.0,73.7,73.7,85260.0],["2004-06-10",74.1,75.5,72.5,72.8,54630.0],["2004-06-14",72.5,73.2,71.5,72.4,45760.0],["2004-06-15",72.3,74.9,71.8,73.6,49470.0],["2004-06-16",74.2,74.9,71.9,74.6,43100.0],["2004-06-17",74.6,76.1,71.5,72.2,36560.0],["2004-06-18",72.9,75.0,68.5,70.4,102820.0],["2004-06-21",71.0,71.8,69.9,70.4,51720.0],["2004-06-22",71.6,73.0,70.9,72.0,55640.0],["2004-06-23",71.5,73.9,71.1,73.1,53170.0],["2004-06-24",74.4,75.5,73.0,74.2,46720.0],["2004-06-25",74.5,76.0,70.9,75.5,116630.0],["2004-06-28",76.0,76.2,73.5,74.2,46150.0],["2004-06-29",74.0,76.1,73.4,75.0,39400.0],["2004-06-30",75.0,76.2,73.3,74.8,35790.0],["2004-07-01",74.3,75.5,73.0,73.1,30240.0],["2004-07-02",73.0,74.6,72.5,72.7,20010.0],["2004-07-06",72.9,72.9,65.8,69.5,76870.0],["2004-07-07",71.0,73.8,70.6,70.9,64890.0],["2004-07-08",72.4,72.6,64.4,65.9,92610.0],["2004-07-09",66.9,67.2,65.3,65.7,57130.0],["2004-07-12",65.2,65.9,61.3,64.5,100710.0],["2004-07-13",65.0,67.2,62.9,64.5,69660.0],["2004-07-14",63.2,64.5,60.5,62.9,93270.0],["2004-07-15",60.2,62.1,59.3,60.8,123270.0],["2004-07-16",61.0,61.7,59.5,60.5,58600.0],["2004-07-19",60.2,62.5,59.3,60.2,84340.0],["2004-07-20",59.9,62.1,59.5,61.4,51210.0],["2004-07-21",61.0,63.5,57.6,57.7,40470.0],["2004-07-22",57.6,60.0,54.2,57.7,65710.0],["2004-07-23",59.1,59.5,55.5,56.0,48030.0],["2004-07-26",55.4,58.8,53.5,54.5,47480.0],["2004-07-27",54.7,58.0,53.3,56.8,33950.0],["2004-07-28",57.5,58.0,53.6,54.9,66920.0],["2004-07-29",57.6,59.6,54.5,55.9,64850.0],["2004-07-30",56.4,64.0,55.5,62.4,101630.0],["2004-08-02",61.1,63.1,59.2,60.6,66280.0],["2004-08-03",59.1,60.1,57.5,57.5,33430.0],["2004-08-04",57.5,57.8,54.0,55.1,48280.0],["2004-08-05",55.4,56.3,54.5,55.2,33190.0],["2004-08-06",54.4,55.5,50.5,50.9,74810.0],["2004-08-09",51.9,52.4,46.2,47.7,107480.0],["2004-08-10",48.2,51.4,47.5,51.4,79380.0],["2004-08-11",50.0,50.8,48.3,49.0,37670.0],["2004-08-12",48.3,49.6,47.9,48.3,29030.0],["2004-08-13",49.2,51.6,48.5,49.4,52890.0],["2004-08-16",50.1,51.0,48.5,49.6,27970.0],["2004-08-17",49.5,51.5,49.4,50.6,30370.0],["2004-08-18",50.3,52.6,49.1,51.1,52750.0],["2004-08-19",53.3,58.0,51.4,54.3,90880.0],["2004-08-20",54.8,57.8,54.4,57.1,53770.0],["2004-08-23",58.7,60.0,56.7,57.0,66980.0],["2004-08-24",58.6,60.0,56.7,58.1,52210.0],["2004-08-25",59.1,63.0,58.5,61.3,78020.0],["2004-08-26",62.0,62.7,59.5,60.0,37060.0],["2004-08-27",61.7,63.0,60.4,62.2,34280.0],["2004-08-30",62.9,65.2,61.5,63.3,94760.0],["2004-08-31",63.5,65.9,62.2,63.9,59500.0],["2004-09-01",65.0,69.5,63.9,65.4,73510.0],["2004-09-02",66.4,67.8,64.9,67.1,44430.0],["2004-09-03",67.7,68.0,65.0,65.7,33450.0],["2004-09-07",64.7,67.5,64.5,65.4,34630.0],["2004-09-08",65.1,65.7,61.5,61.5,45820.0],["2004-09-09",61.4,66.1,61.3,65.8,36420.0],["2004-09-10",65.9,66.4,62.3,63.9,66580.0],["2004-09-13",64.5,64.8,63.0,63.5,61800.0],["2004-09-14",64.2,64.5,61.5,62.0,37760.0],["2004-09-15",62.0,63.0,60.8,61.8,21200.0],["2004-09-16",63.0,63.0,60.9,61.9,31370.0],["2004-09-17",62.4,64.8,59.4,59.6,69860.0],["2004-09-20",59.2,60.1,57.4,58.6,51090.0],["2004-09-21",61.4,62.6,59.6,62.5,112340.0],["2004-09-22",61.7,63.0,60.8,61.1,50110.0],["2004-09-23",60.8,62.4,57.0,59.6,100320.0],["2004-09-24",60.6,61.0,58.3,59.3,39550.0],["2004-09-27",59.8,59.8,56.6,57.4,48900.0],["2004-09-28",57.5,63.0,57.0,62.5,135660.0],["2004-09-29",63.0,64.9,62.1,62.9,86080.0],["2004-09-30",62.3,64.5,60.5,64.1,55230.0],["2004-10-01",64.1,64.5,62.6,63.9,27850.0],["2004-10-04",64.5,67.4,63.6,65.6,100800.0],["2004-10-05",65.1,66.6,63.8,64.8,54730.0],["2004-10-06",64.8,66.2,63.6,65.3,49010.0],["2004-10-07",65.2,70.9,64.7,68.6,190010.0],["2004-10-08",68.0,70.6,64.8,65.8,94760.0],["2004-10-11",67.3,69.8,66.4,68.5,82500.0],["2004-10-12",69.4,70.8,67.7,68.4,82680.0],["2004-10-13",69.5,69.8,67.2,68.7,95450.0],["2004-10-14",68.0,72.7,66.2,69.9,185750.0],["2004-10-15",70.3,70.9,67.1,68.1,77750.0],["2004-10-18",68.7,69.8,67.1,69.3,34820.0],["2004-10-19",68.9,70.4,67.1,67.3,45140.0],["2004-10-20",67.6,69.0,66.9,68.1,45270.0],["2004-10-21",68.6,70.0,67.5,69.4,69340.0],["2004-10-22",69.6,72.0,68.4,69.6,102020.0],["2004-10-25",70.5,70.9,69.0,70.6,53460.0],["2004-10-26",70.4,70.9,67.5,67.8,53860.0],["2004-10-27",67.5,68.8,66.1,67.5,62590.0],["2004-10-28",63.2,63.8,61.2,61.5,161750.0],["2004-10-29",61.6,62.7,59.1,59.9,76280.0],["2004-11-01",59.7,61.0,58.0,61.0,50790.0],["2004-11-02",61.0,65.0,61.0,63.7,131430.0],["2004-11-03",62.4,63.6,59.0,60.3,103750.0],["2004-11-04",60.0,61.2,59.0,59.7,65730.0],["2004-11-05",59.8,60.5,57.5,57.9,105140.0],["2004-11-08",58.5,59.8,57.5,57.7,61170.0],["2004-11-09",58.0,58.3,56.6,57.6,57360.0],["2004-11-10",58.4,59.5,57.0,59.2,56180.0],["2004-11-11",59.0,59.9,57.6,59.8,49600.0],["2004-11-12",59.3,59.7,58.2,59.1,30690.0],["2004-11-15",59.1,59.8,58.3,59.7,36110.0],["2004-11-16",61.0,62.0,59.7,59.9,72520.0],["2004-11-17",61.1,61.7,60.0,60.5,54120.0],["2004-11-18",61.4,61.4,59.0,59.8,41470.0],["2004-11-19",60.0,60.3,57.5,58.2,46840.0],["2004-11-22",57.5,58.8,56.4,57.4,57990.0],["2004-11-23",58.4,58.4,55.2,56.6,63600.0],["2004-11-24",57.0,58.1,55.7,57.7,48850.0],["2004-11-26",57.5,58.2,57.3,58.1,11970.0],["2004-11-29",58.5,59.5,56.9,58.6,57080.0],["2004-11-30",58.4,60.9,58.4,59.1,47080.0],["2004-12-01",58.6,60.0,58.0,58.8,52050.0],["2004-12-02",58.8,59.4,57.6,58.4,48740.0],["2004-12-03",58.7,59.5,57.7,57.9,32120.0],["2004-12-06",58.2,59.2,57.5,57.9,37450.0],["2004-12-07",57.7,57.8,54.6,54.9,62290.0],["2004-12-08",55.7,56.4,55.0,55.3,42330.0],["2004-12-09",55.6,57.1,55.0,56.4,47560.0],["2004-12-10",56.0,57.0,54.5,55.1,47960.0],["2004-12-13",55.0,56.2,54.5,55.8,48130.0],["2004-12-14",55.8,58.5,55.5,57.8,120770.0],["2004-12-15",58.2,58.3,55.5,56.9,63070.0],["2004-12-16",57.3,57.4,55.3,56.2,68050.0],["2004-12-17",56.5,57.0,55.3,56.7,53690.0],["2004-12-20",56.7,58.6,56.6,57.6,63370.0],["2004-12-21",58.6,58.7,56.0,58.6,58210.0],["2004-12-22",57.7,58.6,56.8,58.3,45030.0],["2004-12-23",57.3,59.6,57.3,59.5,54460.0],["2004-12-27",59.2,60.9,58.1,58.8,51290.0],["2004-12-28",58.7,60.4,57.5,60.4,68030.0],["2004-12-29",60.3,61.0,58.5,60.5,59630.0],["2004-12-30",60.2,62.0,59.5,61.2,55720.0],["2004-12-31",61.1,62.5,60.5,61.1,53120.0],["2005-01-03",62.6,62.6,59.5,59.5,50030.0],["2005-01-04",60.0,60.6,56.4,56.5,68820.0],["2005-01-05",56.5,57.0,54.2,54.2,52540.0],["2005-01-06",54.0,55.7,53.7,54.0,47300.0],["2005-01-07",55.3,55.3,52.4,52.9,53450.0],["2005-01-10",52.6,55.0,52.2,53.9,62820.0],["2005-01-11",53.1,54.3,51.1,51.6,51540.0],["2005-01-12",51.7,56.0,51.7,55.5,92490.0],["2005-01-13",56.9,57.4,55.6,56.3,79260.0],["2005-01-14",56.0,56.6,55.9,56.2,46110.0],["2005-01-18",56.4,58.0,54.5,57.2,47670.0],["2005-01-19",58.2,58.2,54.6,55.5,31460.0],["2005-01-20",54.5,56.3,52.7,52.8,39800.0],["2005-01-21",53.6,54.2,52.9,53.0,37170.0],["2005-01-24",53.2,53.8,52.3,52.5,24550.0],["2005-01-25",52.7,54.4,52.3,52.6,26490.0],["2005-01-26",52.5,53.5,51.8,53.5,28200.0],["2005-01-27",52.9,54.7,52.9,53.9,26310.0],["2005-01-28",53.6,54.4,52.3,52.7,30370.0],["2005-01-31",53.8,55.0,53.2,54.4,54740.0],["2005-02-01",56.0,60.7,55.5,59.3,120010.0],["2005-02-02",60.0,61.0,58.3,59.6,78600.0],["2005-02-03",59.5,59.8,57.0,58.1,55480.0],["2005-02-04",57.3,59.8,57.3,58.8,49540.0],["2005-02-07",58.6,58.8,57.6,58.0,38340.0],["2005-02-08",58.1,58.4,57.3,57.6,34900.0],["2005-02-09",57.1,57.7,54.8,55.0,46980.0],["2005-02-10",55.5,59.2,55.0,58.9,58970.0],["2005-02-11",58.1,59.2,56.4,58.4,30280.0],["2005-02-14",59.0,59.0,56.6,56.8,26070.0],["2005-02-15",56.4,57.5,55.1,57.0,43300.0],["2005-02-16",57.1,61.1,56.8,61.0,115000.0],["2005-02-17",60.2,65.0,59.4,63.0,174220.0],["2005-02-18",64.0,64.6,61.1,62.2,72610.0],["2005-02-22",63.3,69.5,61.1,67.9,237220.0],["2005-02-23",67.3,72.4,63.8,69.5,228730.0],["2005-02-24",69.9,76.7,69.2,73.9,234000.0],["2005-02-25",73.5,75.0,71.1,73.7,149000.0],["2005-02-28",72.4,73.1,67.7,71.5,127130.0],["2005-03-01",71.4,76.3,71.4,75.2,135810.0],["2005-03-02",75.0,81.0,74.8,80.9,215730.0],["2005-03-03",81.4,82.0,74.1,75.5,142860.0],["2005-03-04",75.6,76.9,73.9,75.4,71590.0],["2005-03-07",75.5,76.5,74.1,74.2,81900.0],["2005-03-08",73.9,75.9,73.4,74.9,78640.0],["2005-03-09",75.3,77.5,74.0,74.7,97200.0],["2005-03-10",74.3,75.6,71.3,72.0,80730.0],["2005-03-11",72.4,74.1,71.0,72.5,35940.0],["2005-03-14",71.8,75.4,71.8,73.7,57160.0],["2005-03-15",73.4,74.7,70.8,71.0,57060.0],["2005-03-16",70.4,71.6,67.1,68.2,88860.0],["2005-03-17",68.2,71.1,67.8,70.6,68080.0],["2005-03-18",70.9,72.2,69.5,70.6,59700.0],["2005-03-21",70.3,71.4,65.9,66.7,91780.0],["2005-03-22",66.1,69.0,66.1,66.5,44440.0],["2005-03-23",67.2,69.0,64.3,65.0,56640.0],["2005-03-24",65.3,66.8,63.9,66.1,49400.0],["2005-03-28",67.0,68.3,65.5,66.6,46020.0],["2005-03-29",66.5,66.9,60.7,61.0,91880.0],["2005-03-30",61.6,64.1,61.5,63.0,46080.0],["2005-03-31",63.5,66.2,62.9,66.0,58490.0],["2005-04-01",65.6,67.5,63.5,64.1,48950.0],["2005-04-04",65.5,67.0,63.5,63.6,36290.0],["2005-04-05",64.0,64.7,62.3,62.9,36840.0],["2005-04-06",63.9,64.4,61.9,62.2,30440.0],["2005-04-07",62.8,63.7,61.5,62.7,43420.0],["2005-04-08",62.9,63.0,60.1,60.5,43150.0],["2005-04-11",60.5,61.1,58.3,58.4,51210.0],["2005-04-12",58.8,61.7,57.6,60.6,55170.0],["2005-04-13",60.7,62.0,59.5,59.9,52420.0],["2005-04-14",60.1,61.4,57.9,58.5,57000.0],["2005-04-15",58.5,59.4,56.4,57.0,77070.0],["2005-04-18",56.8,63.0,56.6,62.1,92380.0],["2005-04-19",61.6,64.2,61.6,63.4,62490.0],["2005-04-20",63.3,67.4,62.9,63.3,104350.0],["2005-04-21",64.1,66.5,63.0,66.4,59590.0],["2005-04-22",66.1,68.0,60.1,60.3,75410.0],["2005-04-25",61.0,62.4,60.4,61.7,38130.0],["2005-04-26",61.7,62.9,59.9,60.4,39080.0],["2005-04-27",59.0,62.5,56.0,56.8,85610.0],["2005-04-28",57.1,58.5,55.0,56.2,108750.0],["2005-04-29",56.3,57.3,54.7,55.5,72730.0],["2005-05-02",56.3,56.7,54.9,56.0,43350.0],["2005-05-03",56.1,56.4,52.1,52.6,95970.0],["2005-05-04",53.3,57.4,52.5,56.8,64150.0],["2005-05-05",57.0,61.8,55.0,59.1,94360.0],["2005-05-06",59.9,60.2,56.7,56.7,36240.0],["2005-05-09",57.4,57.5,55.6,57.5,42120.0],["2005-05-10",57.7,58.0,56.4,56.6,21240.0],["2005-05-11",56.5,57.5,55.2,56.3,35080.0],["2005-05-12",57.0,57.3,55.2,55.7,30500.0],["2005-05-13",55.5,56.8,55.0,56.0,31980.0],["2005-05-16",56.3,57.1,55.3,56.6,26980.0],["2005-05-17",57.0,57.2,54.5,56.0,40890.0],["2005-05-18",55.1,58.9,55.1,58.5,45890.0],["2005-05-19",58.5,58.8,56.4,57.0,31690.0],["2005-05-20",57.3,57.4,56.1,56.9,29420.0],["2005-05-23",56.4,59.3,56.4,58.5,38500.0],["2005-05-24",58.5,65.5,57.8,65.0,95580.0],["2005-05-25",64.0,65.3,62.5,64.2,80130.0],["2005-05-26",65.6,65.8,63.7,64.1,63920.0],["2005-05-27",64.0,64.9,62.5,63.1,39800.0],["2005-05-31",62.8,64.0,61.9,62.2,39890.0],["2005-06-01",62.0,64.7,60.8,63.2,59440.0],["2005-06-02",64.0,64.8,63.0,63.6,31860.0],["2005-06-03",64.4,64.4,60.6,60.6,29870.0],["2005-06-06",60.1,61.7,60.1,60.5,31190.0],["2005-06-07",60.5,62.5,60.1,60.4,43610.0],["2005-06-08",60.2,63.6,60.1,62.0,41390.0],["2005-06-09",61.5,62.9,60.7,61.3,44700.0],["2005-06-10",61.0,63.0,60.1,60.5,33180.0],["2005-06-13",60.2,61.7,60.0,60.3,34560.0],["2005-06-14",59.7,67.0,59.6,66.6,125520.0],["2005-06-15",66.3,71.2,64.6,70.5,175220.0],["2005-06-16",70.3,74.8,68.3,71.8,177410.0],["2005-06-17",72.0,74.9,71.9,74.5,126790.0],["2005-06-20",75.0,76.3,72.7,75.4,104360.0],["2005-06-21",75.9,75.9,71.5,74.5,116810.0],["2005-06-22",74.7,75.9,74.1,75.0,58250.0],["2005-06-23",75.5,75.7,71.4,71.4,44690.0],["2005-06-24",71.5,72.8,70.1,71.3,66740.0],["2005-06-27",70.3,71.2,69.8,70.4,40700.0],["2005-06-28",70.9,74.3,70.1,74.2,48840.0],["2005-06-29",74.0,74.2,70.4,70.4,52820.0],["2005-06-30",70.0,72.0,68.4,68.5,68430.0],["2005-07-01",68.5,69.7,66.1,67.6,53930.0],["2005-07-05",61.1,63.2,58.6,59.1,253840.0],["2005-07-06",58.8,62.4,58.5,60.0,147090.0],["2005-07-07",59.5,60.1,58.5,59.5,82360.0],["2005-07-08",58.6,61.3,58.6,60.8,89190.0],["2005-07-11",60.5,63.7,60.5,63.2,68670.0],["2005-07-12",63.0,63.5,61.1,61.6,53310.0],["2005-07-13",61.2,62.8,60.3,61.3,41710.0],["2005-07-14",60.3,61.3,58.7,58.7,76650.0],["2005-07-15",67.8,68.6,64.2,65.0,316920.0],["2005-07-18",66.1,66.9,62.9,63.5,79560.0],["2005-07-19",63.8,64.5,62.0,63.3,46560.0],["2005-07-20",62.5,64.9,62.5,64.9,45010.0],["2005-07-21",66.4,67.4,64.0,65.1,64370.0],["2005-07-22",67.1,67.2,63.5,65.7,44410.0],["2005-07-25",65.6,65.9,64.3,64.6,43200.0],["2005-07-26",65.0,70.1,64.6,70.0,124720.0],["2005-07-27",69.0,72.4,66.3,70.9,137800.0],["2005-07-28",72.0,75.0,70.0,75.0,166400.0],["2005-07-29",71.5,74.0,70.0,71.5,97620.0],["2005-08-01",72.0,73.9,70.4,73.6,53010.0],["2005-08-02",73.9,74.5,70.1,72.5,65260.0],["2005-08-03",71.0,72.4,69.4,69.7,56510.0],["2005-08-04",68.5,69.7,65.7,66.4,107690.0],["2005-08-05",63.6,64.5,62.4,63.0,562770.0],["2005-08-08",63.5,64.2,62.7,63.4,138580.0],["2005-08-09",64.5,64.7,63.3,64.5,186010.0],["2005-08-10",64.5,64.9,62.6,62.8,92870.0],["2005-08-11",62.8,63.0,62.5,62.8,93110.0],["2005-08-12",62.9,63.3,62.5,63.1,40810.0],["2005-08-15",63.0,63.4,60.5,62.2,76690.0],["2005-08-16",62.4,62.4,61.3,61.6,51570.0],["2005-08-17",61.5,61.9,61.3,61.7,41030.0],["2005-08-18",61.5,61.9,60.7,61.2,28820.0],["2005-08-19",61.6,62.0,60.9,61.0,31130.0],["2005-08-22",61.2,63.9,61.0,63.9,83970.0],["2005-08-23",63.7,64.5,62.5,62.8,40090.0],["2005-08-24",63.1,66.7,62.5,64.8,103680.0],["2005-08-25",65.0,65.1,63.5,63.7,46470.0],["2005-08-26",64.1,64.5,62.3,62.3,57170.0],["2005-08-29",62.2,63.1,61.5,62.5,65880.0],["2005-08-30",62.8,68.3,61.9,67.7,237320.0],["2005-08-31",68.6,75.4,68.1,74.1,474860.0],["2005-09-01",75.0,77.3,71.3,73.3,232880.0],["2005-09-02",73.7,73.7,68.0,69.7,117120.0],["2005-09-06",70.0,71.6,69.0,70.5,54840.0],["2005-09-07",70.5,70.5,68.5,70.0,49500.0],["2005-09-08",70.0,72.5,69.3,72.3,91910.0],["2005-09-09",72.5,74.3,71.1,71.9,73890.0],["2005-09-12",71.5,72.9,70.1,70.6,55740.0],["2005-09-13",70.6,71.8,68.0,68.2,59830.0],["2005-09-14",68.1,69.5,66.1,67.0,70450.0],["2005-09-15",67.1,68.4,63.9,64.7,81250.0],["2005-09-16",64.5,65.9,62.6,64.7,114500.0],["2005-09-19",65.7,65.8,62.5,64.6,72880.0],["2005-09-20",66.0,67.5,63.8,64.4,108490.0],["2005-09-21",65.0,66.3,63.6,64.5,75540.0],["2005-09-22",68.9,70.8,67.4,67.5,195790.0],["2005-09-23",68.0,68.0,66.0,66.8,48610.0],["2005-09-26",66.8,67.9,65.9,66.9,44620.0],["2005-09-27",67.0,67.0,64.7,65.6,61670.0],["2005-09-28",66.0,66.0,64.9,65.4,45690.0],["2005-09-29",65.6,68.9,64.8,68.7,82890.0],["2005-09-30",68.6,69.5,67.4,68.0,62510.0],["2005-10-03",68.1,71.1,67.5,71.1,92290.0],["2005-10-04",70.7,71.2,68.1,69.4,119410.0],["2005-10-05",69.8,70.3,65.5,65.9,73480.0],["2005-10-06",65.0,66.3,65.0,65.2,67960.0],["2005-10-07",64.3,67.0,64.0,64.7,48500.0],["2005-10-10",64.4,66.0,63.8,64.1,41920.0],["2005-10-11",64.0,65.0,63.1,63.2,85150.0],["2005-10-12",63.5,63.7,61.7,62.5,42570.0],["2005-10-13",62.5,62.6,60.5,61.9,35850.0],["2005-10-14",61.9,63.0,59.8,60.5,63250.0],["2005-10-17",60.6,62.3,60.4,61.7,44690.0],["2005-10-18",63.0,63.7,60.6,61.0,33910.0],["2005-10-19",61.0,63.2,60.0,63.2,42550.0],["2005-10-20",62.6,63.0,59.9,61.5,50880.0],["2005-10-21",62.0,62.5,60.3,60.7,40820.0],["2005-10-24",61.0,62.6,60.7,62.5,36290.0],["2005-10-25",62.3,62.5,60.7,62.5,29240.0],["2005-10-26",62.2,62.2,57.6,57.8,105950.0],["2005-10-27",58.4,58.8,54.5,56.0,87860.0],["2005-10-28",57.2,60.3,56.5,58.9,80790.0],["2005-10-31",59.2,59.2,57.0,58.0,47060.0],["2005-11-01",58.0,59.0,56.0,56.4,48010.0],["2005-11-02",55.8,57.3,55.0,55.6,67650.0],["2005-11-03",55.8,58.6,55.0,56.3,143700.0],["2005-11-04",56.5,57.8,56.0,57.0,56510.0],["2005-11-07",56.8,58.5,56.5,57.6,51150.0],["2005-11-08",57.5,60.2,57.2,59.0,67720.0],["2005-11-09",59.5,60.5,59.1,59.3,51820.0],["2005-11-10",59.5,59.9,58.2,58.9,37080.0],["2005-11-11",58.8,59.7,57.5,57.7,41880.0],["2005-11-14",57.2,58.5,56.8,56.8,40270.0],["2005-11-15",56.3,57.2,53.0,53.6,136130.0],["2005-11-16",54.5,54.9,51.2,52.9,81260.0],["2005-11-17",53.3,54.6,52.8,54.0,61410.0],["2005-11-18",53.9,54.3,52.0,52.2,127400.0],["2005-11-21",52.2,52.9,49.3,49.7,183580.0],["2005-11-22",50.2,50.5,48.4,50.3,150510.0],["2005-11-23",50.5,52.5,50.3,52.4,210220.0],["2005-11-25",53.2,53.2,51.2,51.7,38790.0],["2005-11-28",52.1,53.0,49.5,50.6,216760.0],["2005-11-29",51.0,52.5,49.8,50.7,166000.0],["2005-11-30",50.6,51.4,50.5,51.3,104650.0],["2005-12-01",51.3,52.9,51.1,52.7,99690.0],["2005-12-02",53.0,53.8,52.4,52.7,83450.0],["2005-12-05",54.4,56.9,53.4,56.4,186000.0],["2005-12-06",56.5,56.6,55.3,55.9,118470.0],["2005-12-07",56.6,56.7,55.2,55.8,75800.0],["2005-12-08",58.2,58.3,56.7,57.5,105220.0],["2005-12-09",57.3,57.7,56.9,57.2,59910.0],["2005-12-12",57.5,57.5,55.2,56.3,130340.0],["2005-12-13",55.8,57.1,55.3,56.1,159470.0],["2005-12-14",56.6,56.8,55.5,56.5,122560.0],["2005-12-15",56.5,62.4,55.7,58.8,311680.0],["2005-12-16",58.5,60.0,55.9,56.3,127780.0],["2005-12-19",56.6,56.8,53.9,54.8,113690.0],["2005-12-20",54.3,54.5,52.5,52.5,108070.0],["2005-12-21",52.6,54.5,52.5,53.2,66420.0],["2005-12-22",53.5,55.0,53.0,54.7,46320.0],["2005-12-23",54.5,55.8,53.5,53.8,40850.0],["2005-12-27",53.5,54.0,52.0,52.7,53210.0],["2005-12-28",51.9,53.3,51.5,52.3,53830.0],["2005-12-29",51.9,52.7,51.2,51.7,94990.0],["2005-12-30",51.0,52.0,51.0,51.3,93970.0],["2006-01-03",52.3,53.0,50.9,52.8,79350.0],["2006-01-04",52.7,53.3,51.5,53.0,63140.0],["2006-01-05",53.2,54.2,52.5,54.2,55550.0],["2006-01-06",55.8,55.8,53.5,53.6,43120.0],["2006-01-09",53.5,54.5,52.8,53.4,53380.0],["2006-01-10",53.2,53.7,52.6,52.9,38450.0],["2006-01-11",52.9,53.8,52.6,53.5,44550.0],["2006-01-12",55.2,57.2,54.7,57.1,208640.0],["2006-01-13",57.1,57.1,55.3,56.1,53250.0],["2006-01-17",56.0,56.5,54.0,56.2,77920.0],["2006-01-18",55.3,56.6,54.2,56.1,80590.0],["2006-01-19",56.3,57.3,55.3,56.0,76160.0],["2006-01-20",56.4,56.6,53.6,54.0,64170.0],["2006-01-23",54.6,57.7,53.5,56.9,94680.0],["2006-01-24",57.4,57.9,55.1,56.1,66850.0],["2006-01-25",56.4,56.5,54.5,54.9,48950.0],["2006-01-26",54.9,57.5,54.9,57.0,61340.0],["2006-01-27",57.5,57.5,55.1,55.5,69160.0],["2006-01-30",55.5,61.3,55.5,60.9,192360.0],["2006-01-31",60.9,61.2,58.5,59.5,185470.0],["2006-02-01",60.3,61.0,55.6,55.8,219180.0],["2006-02-02",56.0,56.7,53.3,53.5,230660.0],["2006-02-03",53.7,54.9,53.0,54.6,113350.0],["2006-02-06",54.9,55.2,54.0,54.4,60100.0],["2006-02-07",54.7,55.2,52.5,52.7,106850.0],["2006-02-08",53.2,53.6,52.0,53.4,79580.0],["2006-02-09",52.9,54.2,52.0,52.5,81020.0],["2006-02-10",52.8,53.5,51.5,52.9,87960.0],["2006-02-13",52.5,53.7,52.5,53.4,83350.0],["2006-02-14",53.5,53.8,51.7,52.3,77940.0],["2006-02-15",52.3,53.5,51.5,53.0,45390.0],["2006-02-16",53.0,53.5,52.5,53.0,39220.0],["2006-02-17",54.4,54.4,53.0,53.8,46290.0],["2006-02-21",54.3,56.1,54.0,54.9,89360.0],["2006-02-22",55.3,55.9,54.8,55.1,79660.0],["2006-02-23",54.7,56.0,54.1,55.5,141120.0],["2006-02-24",56.0,59.2,55.1,58.7,151440.0],["2006-02-27",59.1,59.8,58.2,58.5,123740.0],["2006-02-28",59.0,59.3,49.8,50.9,331400.0],["2006-03-01",51.7,51.8,49.5,50.0,274620.0],["2006-03-02",50.0,50.2,48.5,49.0,134200.0],["2006-03-03",49.8,51.5,49.1,50.7,181350.0],["2006-03-06",51.2,51.2,49.0,49.2,128220.0],["2006-03-07",49.5,49.5,47.5,47.9,100050.0],["2006-03-08",47.6,50.0,47.6,48.1,91670.0],["2006-03-09",49.5,49.8,46.9,47.0,131870.0],["2006-03-10",46.8,47.8,45.5,45.9,113330.0],["2006-03-13",46.3,49.5,46.2,49.4,131950.0],["2006-03-14",49.1,49.8,47.1,48.6,135210.0],["2006-03-15",49.1,49.1,47.9,48.1,67810.0],["2006-03-16",48.6,51.5,45.8,46.0,410470.0],["2006-03-17",46.5,47.3,46.0,46.9,120250.0],["2006-03-20",46.6,47.4,46.2,46.7,59900.0],["2006-03-21",46.0,47.0,45.7,46.0,56370.0],["2006-03-22",45.7,46.8,45.6,46.5,51250.0],["2006-03-23",46.5,47.6,46.3,47.3,60160.0],["2006-03-24",47.6,50.1,47.0,50.1,134120.0],["2006-03-27",48.7,49.3,48.0,49.0,116800.0],["2006-03-28",49.0,50.3,48.6,50.1,153510.0],["2006-03-29",50.0,50.5,49.3,50.4,200930.0],["2006-03-30",49.9,51.0,49.7,50.9,168970.0],["2006-03-31",50.6,50.9,48.6,50.0,69470.0],["2006-04-03",50.2,50.4,49.0,49.2,107140.0],["2006-04-04",49.1,50.0,48.0,48.8,85500.0],["2006-04-05",48.7,49.9,48.6,49.9,34050.0],["2006-04-06",50.6,51.0,49.8,50.0,141810.0],["2006-04-07",50.6,51.0,48.6,49.1,110070.0],["2006-04-10",49.5,49.8,48.2,48.8,46390.0],["2006-04-11",60.1,64.5,56.5,59.8,2855060.0],["2006-04-12",57.7,59.7,56.5,57.9,344810.0],["2006-04-13",57.5,58.5,55.4,57.9,154690.0],["2006-04-17",57.8,61.7,57.0,61.4,336260.0],["2006-04-18",61.8,63.5,60.2,62.0,199440.0],["2006-04-19",62.0,63.2,61.2,63.2,116930.0],["2006-04-20",63.4,63.4,59.6,61.2,141920.0],["2006-04-21",61.1,63.0,61.0,61.7,90320.0],["2006-04-24",62.9,66.0,61.2,64.3,263940.0],["2006-04-25",63.3,66.0,61.2,62.7,205300.0],["2006-04-26",62.7,63.3,60.1,61.3,96270.0],["2006-04-27",60.9,60.9,57.5,59.2,110040.0],["2006-04-28",58.9,60.7,58.3,60.0,69730.0],["2006-05-01",60.1,62.2,59.7,60.8,114330.0],["2006-05-02",61.4,61.4,58.9,60.7,105510.0],["2006-05-03",60.3,60.7,59.4,60.0,54140.0],["2006-05-04",60.2,60.8,59.3,60.7,63990.0],["2006-05-05",60.5,62.1,60.0,61.2,72970.0],["2006-05-08",61.3,63.8,61.2,63.1,118550.0],["2006-05-09",63.5,63.5,61.5,62.1,62120.0],["2006-05-10",62.4,63.0,60.3,60.7,47470.0],["2006-05-11",61.9,62.0,56.9,58.6,125050.0],["2006-05-12",58.1,58.2,54.5,54.5,111790.0],["2006-05-15",54.7,55.5,52.5,53.8,99090.0],["2006-05-16",54.0,54.3,52.5,53.0,64910.0],["2006-05-17",53.4,54.6,52.5,52.6,67210.0],["2006-05-18",53.2,53.4,51.3,52.0,70380.0],["2006-05-19",52.0,53.7,51.6,52.7,86650.0],["2006-05-22",52.4,53.3,52.0,52.3,77630.0],["2006-05-23",52.5,53.9,50.6,50.9,95020.0],["2006-05-24",51.2,52.5,50.0,52.2,77830.0],["2006-05-25",52.6,54.0,52.1,53.4,56180.0],["2006-05-26",53.7,55.0,52.8,54.7,50120.0],["2006-05-30",53.4,54.3,50.6,50.6,66890.0],["2006-05-31",51.1,51.5,50.0,51.1,82770.0],["2006-06-01",50.9,53.6,50.6,53.0,79770.0],["2006-06-02",53.7,54.0,51.4,52.3,53480.0],["2006-06-05",52.5,53.4,51.3,51.3,74130.0],["2006-06-06",51.7,51.7,50.2,51.1,57730.0],["2006-06-07",51.6,51.9,50.0,50.2,55840.0],["2006-06-08",50.0,51.0,49.2,50.5,95440.0],["2006-06-09",50.8,51.5,50.0,50.4,61810.0],["2006-06-12",50.5,50.6,47.9,48.1,69300.0],["2006-06-13",48.2,50.0,47.4,48.4,130660.0],["2006-06-14",49.6,50.5,49.1,49.9,58540.0],["2006-06-15",49.8,52.6,49.8,51.6,65220.0],["2006-06-16",51.5,51.5,49.6,49.9,144390.0],["2006-06-19",50.5,50.5,48.5,48.7,51070.0],["2006-06-20",49.6,49.6,47.7,48.9,48990.0],["2006-06-21",48.8,49.3,48.2,49.3,50630.0],["2006-06-22",49.3,49.3,48.5,49.3,27100.0],["2006-06-23",49.0,50.3,48.0,49.5,52530.0],["2006-06-26",50.1,50.5,48.7,50.2,31960.0],["2006-06-27",50.0,50.5,48.1,48.6,43460.0],["2006-06-28",48.5,48.5,45.0,46.4,185300.0],["2006-06-29",46.8,48.9,46.7,47.4,163370.0],["2006-06-30",48.1,49.0,46.7,46.7,217650.0],["2006-07-03",47.4,48.8,47.2,48.5,34720.0],["2006-07-05",48.5,48.9,46.5,47.6,62820.0],["2006-07-06",47.7,48.1,46.3,47.0,42990.0],["2006-07-07",46.7,47.4,46.0,46.5,47450.0],["2006-07-10",46.6,47.9,46.1,47.2,76770.0],["2006-07-11",46.8,47.5,46.3,46.9,68030.0],["2006-07-12",46.6,47.5,45.5,45.8,32930.0],["2006-07-13",45.9,46.5,43.0,43.2,80010.0],["2006-07-14",43.3,44.9,41.6,42.2,69330.0],["2006-07-17",43.2,44.5,37.7,42.0,225770.0],["2006-07-18",42.2,43.1,40.1,41.6,43070.0],["2006-07-19",41.9,43.7,41.3,43.5,47720.0],["2006-07-20",43.4,43.9,41.2,41.5,33260.0],["2006-07-21",41.2,41.4,39.2,39.8,66000.0],["2006-07-24",40.0,41.9,39.8,41.7,40430.0],["2006-07-25",42.1,42.8,41.3,42.7,49420.0],["2006-07-26",42.4,45.6,41.6,44.4,97740.0],["2006-07-27",42.1,42.2,35.3,36.4,165170.0],["2006-07-28",37.3,39.6,37.0,38.4,111840.0],["2006-07-31",38.0,40.5,37.8,40.4,97550.0],["2006-08-01",39.9,40.9,39.2,40.7,56710.0],["2006-08-02",40.6,41.4,40.0,40.5,59860.0],["2006-08-03",40.0,42.0,39.8,41.6,40110.0],["2006-08-04",41.8,42.5,40.1,41.0,45630.0],["2006-08-07",41.0,41.0,38.8,40.0,91920.0],["2006-08-08",39.7,40.1,37.9,38.1,94480.0],["2006-08-09",38.5,39.4,38.2,38.5,42390.0],["2006-08-10",38.0,39.4,37.7,38.8,29390.0],["2006-08-11",38.9,39.5,38.4,39.0,22750.0],["2006-08-14",39.0,40.5,39.0,39.1,30220.0],["2006-08-15",39.3,40.5,39.3,40.3,29890.0],["2006-08-16",41.0,42.2,39.9,42.1,45220.0],["2006-08-17",41.7,44.0,41.2,43.8,51370.0],["2006-08-18",44.0,44.9,42.7,44.9,53900.0],["2006-08-21",45.0,45.0,43.3,44.8,35770.0],["2006-08-22",45.2,47.3,44.9,46.0,42120.0],["2006-08-23",45.8,47.4,44.4,45.2,65180.0],["2006-08-24",45.1,46.0,44.6,45.3,41240.0],["2006-08-25",45.4,46.4,45.2,46.0,23400.0],["2006-08-28",46.4,47.0,44.6,45.8,40140.0],["2006-08-29",45.2,46.6,45.0,46.4,32080.0],["2006-08-30",46.3,47.9,46.0,47.6,41750.0],["2006-08-31",48.0,48.1,46.6,47.4,36190.0],["2006-09-01",47.6,47.7,46.4,47.0,39310.0],["2006-09-05",46.5,47.9,46.0,47.8,42380.0],["2006-09-06",47.2,47.4,45.2,45.6,45520.0],["2006-09-07",45.1,46.7,44.2,44.8,39700.0],["2006-09-08",44.7,45.2,43.8,45.0,35630.0],["2006-09-11",44.6,45.0,43.4,43.5,25070.0],["2006-09-12",43.4,46.3,43.2,45.3,31720.0],["2006-09-13",45.3,46.6,44.9,46.0,26460.0],["2006-09-14",46.5,47.5,46.5,46.8,39820.0],["2006-09-15",47.3,47.5,43.5,43.7,96020.0],["2006-09-18",43.5,45.8,43.2,44.9,56610.0],["2006-09-19",44.5,45.1,41.6,42.4,56890.0],["2006-09-20",43.1,44.1,40.2,40.6,91960.0],["2006-09-21",40.5,41.5,39.0,39.7,87730.0],["2006-09-22",39.2,39.7,37.7,38.0,106530.0],["2006-09-25",38.4,39.9,38.1,39.1,93710.0],["2006-09-26",39.5,39.8,38.5,39.5,164950.0],["2006-09-27",39.9,41.7,39.6,40.8,182590.0],["2006-09-28",41.1,44.0,40.8,41.7,148190.0],["2006-09-29",41.7,42.0,40.7,40.7,62190.0],["2006-10-02",40.8,41.2,39.3,39.5,77690.0],["2006-10-03",39.4,40.5,38.8,39.2,119110.0],["2006-10-04",39.0,40.1,38.8,39.6,33520.0],["2006-10-05",39.3,40.5,38.5,40.3,55750.0],["2006-10-06",39.8,40.9,39.6,40.3,21080.0],["2006-10-09",40.2,40.9,39.6,40.7,16910.0],["2006-10-10",40.9,41.0,40.3,40.7,24510.0],["2006-10-11",40.4,41.8,39.9,40.2,48590.0],["2006-10-12",41.7,43.4,41.1,43.4,66610.0],["2006-10-13",43.2,44.5,43.1,44.0,48870.0],["2006-10-16",43.7,44.9,43.2,44.9,31580.0],["2006-10-17",44.9,45.0,43.5,44.9,28730.0],["2006-10-18",44.5,44.9,42.6,42.7,34530.0],["2006-10-19",44.9,45.0,41.5,42.7,38800.0],["2006-10-20",43.5,43.5,41.8,42.5,33350.0],["2006-10-23",43.0,43.8,41.9,42.0,58830.0],["2006-10-24",42.5,42.9,40.9,41.8,36400.0],["2006-10-25",40.9,42.9,40.0,42.5,99320.0],["2006-10-26",42.5,42.5,41.1,41.4,55460.0],["2006-10-27",41.1,41.3,40.5,40.9,142280.0],["2006-10-30",40.4,40.7,39.0,39.1,73500.0],["2006-10-31",40.0,40.2,39.4,39.9,92810.0],["2006-11-01",40.7,40.8,38.5,38.7,79130.0],["2006-11-02",38.7,39.5,37.7,37.7,65300.0],["2006-11-03",38.0,39.2,38.0,39.1,52710.0],["2006-11-06",40.0,40.1,39.4,39.9,70450.0],["2006-11-07",39.8,40.1,38.9,39.3,45990.0],["2006-11-08",40.0,42.0,39.2,41.4,151980.0],["2006-11-09",41.5,42.0,40.5,41.4,81410.0],["2006-11-10",41.4,42.0,40.7,41.9,71430.0],["2006-11-13",41.9,42.1,41.3,41.9,79650.0],["2006-11-14",41.9,42.2,41.5,42.2,49320.0],["2006-11-15",42.0,43.0,41.9,42.8,73670.0],["2006-11-16",42.8,43.0,41.6,41.7,36290.0],["2006-11-17",41.5,41.8,40.7,41.5,25460.0],["2006-11-20",41.2,42.8,40.4,42.6,63930.0],["2006-11-21",42.2,42.4,41.0,41.1,53490.0],["2006-11-22",41.0,41.5,40.8,41.2,45590.0],["2006-11-24",40.8,41.1,40.6,40.9,16750.0],["2006-11-27",40.3,40.9,39.5,39.5,57280.0],["2006-11-28",39.5,40.1,38.8,39.9,65160.0],["2006-11-29",39.9,40.9,39.0,40.7,77740.0],["2006-11-30",40.3,40.8,40.2,40.6,52410.0],["2006-12-01",40.8,40.8,39.6,40.6,47240.0],["2006-12-04",40.3,41.8,40.3,41.6,43880.0],["2006-12-05",41.5,41.9,40.5,40.6,63250.0],["2006-12-06",40.2,41.2,40.0,40.3,40690.0],["2006-12-07",40.3,40.8,39.3,39.6,54090.0],["2006-12-08",39.5,39.8,38.9,38.9,56480.0],["2006-12-11",38.8,39.1,37.8,38.0,85620.0],["2006-12-12",37.8,38.3,36.8,37.7,95150.0],["2006-12-13",38.0,39.6,37.2,39.3,104150.0],["2006-12-14",39.3,41.5,39.3,41.0,124690.0],["2006-12-15",41.2,41.3,40.3,40.6,71340.0],["2006-12-18",41.0,41.0,38.8,39.3,61810.0],["2006-12-19",38.8,39.9,38.4,39.3,65950.0],["2006-12-20",39.1,40.3,39.1,40.3,54020.0],["2006-12-21",40.0,40.3,39.1,39.5,39150.0],["2006-12-22",39.2,39.7,38.5,39.2,33300.0],["2006-12-26",39.2,39.5,38.6,39.2,36610.0],["2006-12-27",39.0,39.4,37.5,37.7,132250.0],["2006-12-28",37.6,38.6,37.5,38.1,202020.0],["2006-12-29",37.8,38.9,37.8,38.9,110140.0],["2007-01-03",39.0,39.4,38.5,38.8,98900.0],["2007-01-04",38.9,39.3,38.0,39.2,45000.0],["2007-01-05",38.9,38.9,37.9,38.1,49760.0],["2007-01-08",38.0,38.3,37.5,37.5,49490.0],["2007-01-09",37.4,37.8,36.0,36.4,72780.0],["2007-01-10",37.0,37.1,36.0,36.2,60050.0],["2007-01-11",36.3,36.5,34.9,35.1,97860.0],["2007-01-12",35.1,36.8,32.5,36.8,197540.0],["2007-01-16",36.8,36.8,35.8,35.9,93690.0],["2007-01-17",36.0,36.5,35.6,35.7,41840.0],["2007-01-18",35.8,36.3,35.0,35.1,61370.0],["2007-01-19",35.0,35.8,34.7,35.7,44310.0],["2007-01-22",36.0,36.2,35.1,35.4,73420.0],["2007-01-23",35.6,37.6,35.4,35.8,139640.0],["2007-01-24",36.3,36.5,34.6,34.9,57330.0],["2007-01-25",34.8,35.7,33.9,34.2,62060.0],["2007-01-26",34.3,35.2,34.1,35.2,44600.0],["2007-01-29",35.1,36.8,35.0,36.7,61270.0],["2007-01-30",36.6,37.0,36.0,36.1,30830.0],["2007-01-31",36.0,36.5,35.4,36.0,32080.0],["2007-02-01",36.0,37.2,35.9,36.9,61050.0],["2007-02-02",36.8,37.3,36.4,37.3,39740.0],["2007-02-05",37.3,39.7,37.1,39.1,109580.0],["2007-02-06",39.6,39.8,38.0,38.3,49250.0],["2007-02-07",38.8,39.0,37.7,38.3,82970.0],["2007-02-08",38.0,38.8,37.3,37.8,44830.0],["2007-02-09",37.8,38.1,37.0,37.2,35850.0],["2007-02-12",37.5,37.5,36.1,36.9,84800.0],["2007-02-13",36.7,38.3,35.8,38.1,83700.0],["2007-02-14",37.8,37.9,36.5,37.5,79120.0],["2007-02-15",37.3,37.3,36.5,36.7,37150.0],["2007-02-16",36.8,38.0,36.2,37.7,61420.0],["2007-02-20",37.2,38.8,37.0,38.3,95080.0],["2007-02-21",38.3,39.6,37.7,39.4,51750.0],["2007-02-22",39.6,39.7,38.7,39.6,50930.0],["2007-02-23",38.5,39.1,36.7,37.7,187660.0],["2007-02-26",37.6,37.7,37.1,37.6,150990.0],["2007-02-27",38.0,38.1,34.5,35.0,128550.0],["2007-02-28",35.2,35.4,33.5,34.8,133840.0],["2007-03-01",33.4,33.8,27.9,31.0,155900.0],["2007-03-02",31.0,31.4,29.9,30.0,161310.0],["2007-03-05",30.0,30.1,28.7,28.9,95060.0],["2007-03-06",29.5,29.8,28.5,28.6,116140.0],["2007-03-07",28.9,30.3,28.0,29.8,156140.0],["2007-03-08",30.5,30.6,28.5,29.4,104040.0],["2007-03-09",29.7,30.0,29.0,30.0,110360.0],["2007-03-12",30.2,30.7,29.0,29.4,84750.0],["2007-03-13",29.3,29.9,29.0,29.2,91320.0],["2007-03-14",29.2,29.5,28.8,29.0,78360.0],["2007-03-15",29.1,29.4,28.0,28.6,56840.0],["2007-03-16",28.5,30.5,27.7,30.0,178130.0],["2007-03-19",30.1,31.3,29.3,29.6,139520.0],["2007-03-20",30.7,30.8,29.7,30.1,79430.0],["2007-03-21",30.3,30.8,29.4,30.4,84270.0],["2007-03-22",30.4,31.4,30.2,31.3,62340.0],["2007-03-23",31.5,31.9,30.8,31.3,79530.0],["2007-03-26",31.2,31.3,30.2,30.7,35980.0],["2007-03-27",31.3,32.4,31.0,32.1,125440.0],["2007-03-28",31.3,32.1,30.5,31.1,114000.0],["2007-03-29",31.5,32.3,30.7,32.0,145700.0],["2007-03-30",32.2,32.4,31.0,31.6,51790.0],["2007-04-02",32.1,32.1,31.0,31.6,71050.0],["2007-04-03",32.0,32.5,31.6,32.4,77340.0],["2007-04-04",32.3,33.0,31.9,32.4,71090.0],["2007-04-05",33.5,34.0,32.8,33.0,83360.0],["2007-04-09",33.0,33.4,32.1,32.2,31480.0],["2007-04-10",32.7,33.5,32.4,33.3,64880.0],["2007-04-11",33.5,33.8,31.7,32.0,66790.0],["2007-04-12",31.7,33.0,31.0,33.0,59200.0],["2007-04-13",32.9,33.0,31.9,32.4,71870.0],["2007-04-16",32.5,33.8,32.0,33.7,69840.0],["2007-04-17",33.5,33.7,32.4,32.6,63680.0],["2007-04-18",33.1,33.7,31.4,32.1,73190.0],["2007-04-19",32.1,32.4,31.5,32.0,35230.0],["2007-04-20",32.6,32.7,31.9,32.6,46390.0],["2007-04-23",33.0,33.0,32.0,33.0,53760.0],["2007-04-24",32.5,32.8,31.9,32.3,45960.0],["2007-04-25",32.5,32.6,31.9,32.2,42000.0],["2007-04-26",31.6,32.2,31.1,31.2,45660.0],["2007-04-27",31.8,33.0,31.5,33.0,78940.0],["2007-04-30",32.7,33.3,31.4,31.6,53610.0],["2007-05-01",31.4,32.7,31.3,32.0,47820.0],["2007-05-02",32.5,32.7,32.0,32.6,38070.0],["2007-05-03",32.7,32.7,31.3,32.5,70420.0],["2007-05-04",32.4,32.7,32.0,32.6,43840.0],["2007-05-07",32.7,35.3,32.5,34.9,106670.0],["2007-05-08",35.0,35.0,33.2,33.9,75330.0],["2007-05-09",33.5,33.8,33.1,33.5,32160.0],["2007-05-10",33.8,34.0,31.7,31.7,63840.0],["2007-05-11",32.3,32.7,31.5,32.6,45610.0],["2007-05-14",32.9,33.0,32.1,32.7,45220.0],["2007-05-15",32.2,32.5,32.0,32.0,67250.0],["2007-05-16",32.4,32.4,30.1,30.7,62930.0],["2007-05-17",30.8,31.0,29.6,29.8,56780.0],["2007-05-18",29.9,30.5,29.5,30.2,61480.0],["2007-05-21",30.7,31.5,30.7,31.1,48990.0],["2007-05-22",31.0,31.6,30.9,31.3,24740.0],["2007-05-23",31.4,31.6,30.4,30.6,33980.0],["2007-05-24",30.6,31.3,29.8,30.0,56170.0],["2007-05-25",29.9,30.8,29.8,30.0,20380.0],["2007-05-29",30.5,31.9,30.1,30.8,44160.0],["2007-05-30",30.3,30.7,30.0,30.4,25790.0],["2007-05-31",30.4,30.4,29.0,29.6,85500.0],["2007-06-01",29.5,31.0,29.5,30.6,47550.0],["2007-06-04",30.4,31.5,30.3,30.8,50010.0],["2007-06-05",30.8,31.1,29.8,30.1,53130.0],["2007-06-06",30.0,30.0,29.5,29.6,35820.0],["2007-06-07",30.0,30.5,29.0,29.0,43380.0],["2007-06-08",29.0,29.9,29.0,29.5,28410.0],["2007-06-11",30.0,30.2,29.4,30.0,42590.0],["2007-06-12",29.5,29.7,29.0,29.2,54920.0],["2007-06-13",29.3,29.9,29.0,29.3,42700.0],["2007-06-14",29.6,29.8,29.1,29.3,50150.0],["2007-06-15",29.9,30.6,29.5,29.6,116450.0],["2007-06-18",30.2,30.6,30.0,30.3,54230.0],["2007-06-19",30.3,30.9,30.0,30.9,68670.0],["2007-06-20",31.0,31.2,29.6,29.9,65580.0],["2007-06-21",30.2,30.2,29.6,29.8,52430.0],["2007-06-22",30.3,30.5,29.7,30.5,668190.0],["2007-06-25",30.6,31.0,29.5,29.5,62790.0],["2007-06-26",29.5,30.5,29.2,29.2,56120.0],["2007-06-27",29.6,30.7,29.4,30.7,55380.0],["2007-06-28",30.7,32.0,30.0,32.0,158780.0],["2007-06-29",32.5,32.7,31.1,31.4,67610.0],["2007-07-02",31.9,32.3,31.1,31.8,58370.0],["2007-07-03",31.7,32.0,31.4,31.9,32000.0],["2007-07-05",32.5,32.5,31.1,31.5,45610.0],["2007-07-06",31.1,31.6,30.9,31.2,42110.0],["2007-07-09",31.2,33.4,30.9,33.3,90610.0],["2007-07-10",33.2,33.2,30.9,31.4,71840.0],["2007-07-11",31.1,32.6,31.1,31.7,51900.0],["2007-07-12",31.7,32.3,31.2,32.3,44860.0],["2007-07-13",32.3,32.7,31.6,32.5,38000.0],["2007-07-16",32.6,33.0,31.5,32.3,47320.0],["2007-07-17",32.4,32.5,31.8,32.4,24580.0],["2007-07-18",31.4,32.6,31.4,32.1,31860.0],["2007-07-19",32.7,32.7,31.8,31.9,29120.0],["2007-07-20",31.7,32.0,31.0,31.5,30560.0],["2007-07-23",31.5,31.8,30.7,31.4,30440.0],["2007-07-24",31.2,31.6,30.0,30.0,43390.0],["2007-07-25",30.1,32.0,30.1,31.6,119050.0],["2007-07-26",31.6,31.8,29.5,30.5,58750.0],["2007-07-27",31.6,31.6,29.0,29.0,52310.0],["2007-07-30",29.1,30.5,29.0,30.4,35120.0],["2007-07-31",30.5,30.5,28.5,29.7,49650.0],["2007-08-01",29.6,29.8,28.0,29.5,59810.0],["2007-08-02",29.5,29.5,28.1,29.4,39440.0],["2007-08-03",29.0,29.2,27.5,27.6,41260.0],["2007-08-06",28.8,29.4,25.6,27.1,106520.0],["2007-08-07",27.4,28.4,26.7,27.9,45660.0],["2007-08-08",28.0,31.0,27.8,30.1,201530.0],["2007-08-09",28.9,30.0,28.6,30.0,168280.0],["2007-08-10",29.6,29.6,27.6,27.7,118410.0],["2007-08-13",29.0,29.0,26.8,27.1,71390.0],["2007-08-14",26.9,27.6,25.0,25.0,67770.0],["2007-08-15",25.2,26.1,24.5,25.5,37430.0],["2007-08-16",25.0,26.0,24.3,26.0,64990.0],["2007-08-17",26.0,26.7,25.3,25.7,32960.0],["2007-08-20",25.7,26.5,25.5,26.4,38830.0],["2007-08-21",26.0,26.0,25.0,25.6,40610.0],["2007-08-22",25.7,25.9,25.0,25.0,49710.0],["2007-08-23",25.0,25.5,24.3,25.1,41970.0],["2007-08-24",24.8,24.9,24.2,24.9,40080.0],["2007-08-27",24.9,25.9,24.8,25.9,30270.0],["2007-08-28",25.3,25.6,24.7,25.2,33270.0],["2007-08-29",25.6,26.1,24.9,24.9,41320.0],["2007-08-30",25.7,26.3,25.1,25.8,31070.0],["2007-08-31",26.1,27.1,25.9,27.0,46080.0],["2007-09-04",27.3,27.6,26.6,27.2,40420.0],["2007-09-05",26.9,27.5,26.5,26.8,25560.0],["2007-09-06",26.6,27.4,26.6,27.3,26250.0],["2007-09-07",26.9,27.3,26.3,27.3,35410.0],["2007-09-10",27.2,27.4,26.5,27.3,32440.0],["2007-09-11",26.8,27.2,26.7,26.8,20880.0],["2007-09-12",26.8,27.5,26.8,27.5,27900.0],["2007-09-13",27.5,27.6,27.1,27.1,28270.0],["2007-09-14",27.0,27.6,26.5,27.5,21070.0],["2007-09-17",27.2,27.5,27.0,27.3,23760.0],["2007-09-18",26.5,27.5,26.2,27.5,28080.0],["2007-09-19",26.7,28.6,26.7,27.5,76290.0],["2007-09-20",27.1,28.2,27.1,27.7,44570.0],["2007-09-21",28.1,29.6,27.8,29.6,74070.0],["2007-09-24",29.7,30.0,28.1,28.1,53170.0],["2007-09-25",27.8,29.5,27.8,29.4,33560.0],["2007-09-26",29.4,30.2,29.4,30.0,55320.0],["2007-09-27",30.2,30.8,30.0,30.7,84410.0],["2007-09-28",30.5,31.0,29.4,31.0,55270.0],["2007-10-01",31.0,31.0,30.0,30.8,41790.0],["2007-10-02",30.7,31.0,30.2,30.5,21580.0],["2007-10-03",30.2,31.0,30.1,30.5,27360.0],["2007-10-04",30.7,30.8,29.6,30.0,31410.0],["2007-10-05",30.0,30.8,29.7,30.7,52980.0],["2007-10-08",30.9,31.0,30.5,30.9,23060.0],["2007-10-09",31.0,31.3,30.0,30.3,57520.0],["2007-10-10",30.7,31.3,30.1,31.2,44020.0],["2007-10-11",31.1,31.4,30.1,30.5,41620.0],["2007-10-12",30.4,31.0,30.1,30.7,23280.0],["2007-10-15",31.0,31.2,30.2,30.8,28270.0],["2007-10-16",30.5,30.6,30.2,30.4,20810.0],["2007-10-17",30.3,31.1,30.2,31.0,54310.0],["2007-10-18",31.6,31.6,30.3,30.9,38820.0],["2007-10-19",30.9,31.0,29.5,29.7,31860.0],["2007-10-22",45.6,47.5,35.0,35.1,1701550.0],["2007-10-23",35.7,36.0,32.8,33.2,259200.0],["2007-10-24",32.5,35.7,31.1,33.7,198780.0],["2007-10-25",33.5,33.7,32.5,33.6,94900.0],["2007-10-26",34.0,34.2,33.0,33.3,71770.0],["2007-10-29",33.6,35.1,33.2,35.0,115600.0],["2007-10-30",35.4,35.4,33.5,34.0,71120.0],["2007-10-31",33.9,35.1,33.5,34.9,94880.0],["2007-11-01",34.5,34.8,33.0,33.8,61630.0],["2007-11-02",34.6,34.7,33.1,33.6,60200.0],["2007-11-05",32.9,33.0,31.5,32.4,59600.0],["2007-11-06",32.3,35.9,32.0,35.8,116220.0],["2007-11-07",35.5,37.6,35.0,36.2,117410.0],["2007-11-08",37.1,37.2,34.0,35.5,90130.0],["2007-11-09",35.6,35.6,33.6,35.4,61030.0],["2007-11-12",35.3,35.9,33.5,33.7,58020.0],["2007-11-13",34.6,36.1,33.7,36.1,59710.0],["2007-11-14",36.2,36.9,34.7,35.5,70670.0],["2007-11-15",35.8,37.6,35.0,37.1,96670.0],["2007-11-16",37.7,38.9,36.7,36.7,105340.0],["2007-11-19",36.5,37.5,36.1,36.1,31090.0],["2007-11-20",36.9,37.0,34.3,34.3,68270.0],["2007-11-21",34.5,35.7,34.1,35.3,44810.0],["2007-11-23",36.0,36.1,35.1,35.4,21520.0],["2007-11-26",36.0,38.3,35.9,37.7,82310.0],["2007-11-27",38.2,38.4,35.5,35.9,64560.0],["2007-11-28",36.2,37.7,36.1,37.2,65470.0],["2007-11-29",37.3,38.0,36.6,37.8,45350.0],["2007-11-30",36.5,38.2,35.0,36.2,95840.0],["2007-12-03",36.2,36.4,34.6,35.5,57840.0],["2007-12-04",34.9,36.6,34.9,36.6,31220.0],["2007-12-05",36.9,37.0,35.0,35.0,65020.0],["2007-12-06",34.6,37.7,34.5,37.7,52050.0],["2007-12-07",38.2,38.6,37.8,38.4,62760.0],["2007-12-10",38.5,40.2,37.5,40.2,127120.0],["2007-12-11",40.5,42.9,39.7,42.9,220190.0],["2007-12-12",44.0,44.1,40.2,42.0,110620.0],["2007-12-13",42.4,43.8,41.7,43.8,96970.0],["2007-12-14",42.9,45.5,41.1,43.9,109170.0],["2007-12-17",44.4,44.4,36.0,36.7,105650.0],["2007-12-18",37.7,40.4,37.1,40.4,89520.0],["2007-12-19",40.6,40.8,35.9,38.2,113900.0],["2007-12-20",38.3,39.5,37.9,39.5,79070.0],["2007-12-21",39.4,39.4,37.6,37.6,119370.0],["2007-12-24",37.9,39.6,37.9,39.5,45470.0],["2007-12-26",38.5,42.6,38.0,41.9,75410.0],["2007-12-27",41.5,42.8,40.1,40.7,95660.0],["2007-12-28",40.7,41.6,37.8,37.8,132120.0],["2007-12-31",38.0,39.9,38.0,39.5,62830.0],["2008-01-02",40.3,40.5,38.7,40.4,75120.0],["2008-01-03",39.7,41.9,39.6,41.7,114670.0],["2008-01-04",41.9,41.9,39.0,39.4,65640.0],["2008-01-07",39.2,39.6,37.2,37.3,80890.0],["2008-01-08",36.6,38.2,36.0,36.0,79150.0],["2008-01-09",36.2,36.7,31.4,33.2,123580.0],["2008-01-10",32.5,35.1,32.5,34.6,67880.0],["2008-01-11",34.3,35.8,31.8,32.3,69720.0],["2008-01-14",32.2,34.0,32.0,33.4,36740.0],["2008-01-15",33.4,34.2,31.1,31.4,43810.0],["2008-01-16",31.5,33.7,30.5,31.9,80590.0],["2008-01-17",32.5,32.5,28.0,28.9,78520.0],["2008-01-18",29.5,30.0,27.3,27.3,42000.0],["2008-01-22",26.0,29.8,25.1,27.2,77100.0],["2008-01-23",28.2,28.2,25.2,25.2,103420.0],["2008-01-24",27.5,28.5,26.0,26.0,62200.0],["2008-01-25",27.1,27.9,26.5,27.6,44710.0],["2008-01-28",27.2,27.6,26.5,27.0,61950.0],["2008-01-29",26.8,29.8,26.8,27.4,101400.0],["2008-01-30",27.6,28.4,27.0,27.2,42150.0],["2008-01-31",27.2,28.0,26.6,27.4,47560.0],["2008-02-01",27.2,29.7,27.1,29.7,61720.0],["2008-02-04",30.2,30.9,28.7,29.7,53900.0],["2008-02-05",30.2,31.9,29.7,29.9,50200.0],["2008-02-06",30.5,31.3,29.7,29.9,51420.0],["2008-02-07",30.2,31.4,29.8,29.9,46020.0],["2008-02-08",30.0,34.2,30.0,32.1,69760.0],["2008-02-11",31.9,32.8,30.5,30.8,59500.0],["2008-02-12",31.2,32.2,30.2,30.3,43990.0],["2008-02-13",30.8,32.3,30.8,32.2,36110.0],["2008-02-14",32.0,32.9,29.5,29.6,106150.0],["2008-02-15",29.7,30.2,28.5,29.0,59740.0],["2008-02-19",29.5,30.2,28.0,28.0,36980.0],["2008-02-20",27.5,30.9,27.5,30.8,44950.0],["2008-02-21",30.5,30.7,29.0,29.0,35480.0],["2008-02-22",28.7,29.9,28.7,28.8,32530.0],["2008-02-25",28.5,30.7,28.2,30.7,26410.0],["2008-02-26",30.3,31.5,29.0,29.9,56670.0],["2008-02-27",29.4,30.5,29.2,29.6,24330.0],["2008-02-28",29.2,30.8,29.2,29.8,19510.0],["2008-02-29",29.4,30.5,29.4,30.1,22460.0],["2008-03-03",30.1,30.4,29.5,29.7,30480.0],["2008-03-04",30.3,30.9,29.9,30.9,57820.0],["2008-03-05",31.2,31.5,30.2,30.2,39280.0],["2008-03-06",30.2,30.6,29.5,30.1,51450.0],["2008-03-07",29.6,30.4,29.0,29.0,40500.0],["2008-03-10",30.3,30.3,28.6,28.6,39930.0],["2008-03-11",28.8,29.7,28.3,28.3,32310.0],["2008-03-12",28.6,29.6,28.2,28.5,38950.0],["2008-03-13",28.5,29.4,28.2,28.6,17850.0],["2008-03-14",29.0,29.8,28.5,29.3,27710.0],["2008-03-17",29.3,29.6,28.8,29.4,30990.0],["2008-03-18",30.0,30.2,29.1,29.4,24920.0],["2008-03-19",29.4,30.0,28.1,28.1,23580.0],["2008-03-20",27.9,33.3,27.8,33.3,50640.0],["2008-03-24",30.6,31.9,30.1,30.1,46020.0],["2008-03-25",30.7,32.2,30.1,31.4,39340.0],["2008-03-26",31.9,33.7,31.9,32.2,52740.0],["2008-03-27",31.9,32.3,28.6,30.4,60660.0],["2008-03-28",31.0,33.3,30.0,33.3,80340.0],["2008-03-31",32.8,32.9,30.9,31.1,41800.0],["2008-04-01",31.6,32.6,30.7,32.2,51840.0],["2008-04-02",31.9,33.0,31.9,32.7,26150.0],["2008-04-03",33.0,33.2,32.2,32.2,34570.0],["2008-04-04",32.5,35.7,32.5,35.5,86740.0],["2008-04-07",35.4,36.0,34.7,35.8,49380.0],["2008-04-08",34.5,36.0,34.5,35.8,29590.0],["2008-04-09",35.5,36.2,34.5,35.3,43680.0],["2008-04-10",35.6,35.6,34.1,34.9,20700.0],["2008-04-11",34.7,34.7,34.0,34.4,14590.0],["2008-04-14",34.2,34.2,32.6,32.8,18650.0],["2008-04-15",32.6,34.7,32.1,34.7,29420.0],["2008-04-16",34.5,35.5,34.2,35.5,32070.0],["2008-04-17",36.0,36.0,33.6,33.6,33250.0],["2008-04-18",34.0,35.2,33.9,34.4,18770.0],["2008-04-21",34.6,35.1,33.7,33.8,34450.0],["2008-04-22",33.8,34.7,31.5,32.1,61090.0],["2008-04-23",31.1,33.3,31.1,32.8,34170.0],["2008-04-24",33.2,33.2,31.7,33.0,20900.0],["2008-04-25",32.6,33.1,31.7,32.1,26470.0],["2008-04-28",32.4,33.0,32.4,32.8,22650.0],["2008-04-29",32.4,32.5,31.2,32.1,43610.0],["2008-04-30",32.1,32.5,31.4,32.3,36250.0],["2008-05-01",32.2,32.4,30.3,30.3,46280.0],["2008-05-02",30.2,31.7,30.0,31.5,48680.0],["2008-05-05",31.8,32.5,31.3,32.3,48240.0],["2008-05-06",32.4,32.4,30.6,30.6,59720.0],["2008-05-07",30.6,31.3,30.0,30.8,48400.0],["2008-05-08",30.5,32.3,29.9,32.0,50950.0],["2008-05-09",32.1,32.1,30.2,31.6,54290.0],["2008-05-12",31.9,31.9,30.5,30.5,39610.0],["2008-05-13",30.9,31.9,30.6,30.7,50650.0],["2008-05-14",30.6,31.3,30.6,31.3,26420.0],["2008-05-15",31.0,31.3,30.4,30.4,40810.0],["2008-05-16",30.8,31.6,30.5,31.6,39410.0],["2008-05-19",31.3,33.3,31.3,31.8,73630.0],["2008-05-20",32.1,33.0,31.3,33.0,34390.0],["2008-05-21",32.9,33.0,31.4,32.1,43860.0],["2008-05-22",32.6,32.8,32.1,32.7,34670.0],["2008-05-23",32.4,32.5,31.3,31.3,30030.0],["2008-05-27",31.6,32.2,30.1,31.6,57290.0],["2008-05-28",31.9,32.2,30.6,31.6,55280.0],["2008-05-29",31.5,31.5,30.8,31.0,50080.0],["2008-05-30",30.8,31.4,30.8,31.4,39920.0],["2008-06-02",31.4,31.4,30.5,30.8,45120.0],["2008-06-03",31.0,31.0,28.2,28.9,78730.0],["2008-06-04",28.9,29.9,28.4,28.4,58550.0],["2008-06-05",28.8,29.1,27.1,27.3,84050.0],["2008-06-06",27.8,28.4,27.5,27.8,32240.0],["2008-06-09",28.0,28.3,25.0,25.0,71980.0],["2008-06-10",25.2,26.6,24.8,26.2,55560.0],["2008-06-11",26.2,26.5,25.0,25.0,33850.0],["2008-06-12",25.4,26.9,25.4,26.1,71690.0],["2008-06-13",26.2,26.2,24.8,25.3,42710.0],["2008-06-16",25.2,25.4,24.4,25.0,55900.0],["2008-06-17",25.4,25.7,24.5,25.0,52080.0],["2008-06-18",25.3,25.3,23.1,24.3,57470.0],["2008-06-19",24.3,25.2,23.7,24.9,31410.0],["2008-06-20",25.2,27.9,25.0,27.9,72560.0],["2008-06-23",28.3,28.6,26.5,27.6,50910.0],["2008-06-24",27.9,27.9,24.6,25.1,43600.0],["2008-06-25",25.7,25.7,23.0,23.2,48600.0],["2008-06-26",23.0,28.5,23.0,26.7,198910.0],["2008-06-27",26.8,27.5,24.0,25.1,1058800.0],["2008-06-30",25.1,26.1,23.5,23.5,103420.0],["2008-07-01",23.5,24.4,23.1,24.1,68670.0],["2008-07-02",23.5,24.7,21.6,21.6,67360.0],["2008-07-03",21.6,22.2,19.7,20.5,55680.0],["2008-07-07",20.9,21.5,19.8,19.8,56710.0],["2008-07-08",20.2,20.3,19.5,20.0,63400.0],["2008-07-09",20.4,20.9,19.9,19.9,43340.0],["2008-07-10",20.0,20.5,19.5,19.7,22130.0],["2008-07-11",19.5,20.0,18.5,18.7,54390.0],["2008-07-14",19.1,19.3,18.4,18.9,47070.0],["2008-07-15",19.3,19.4,18.2,18.7,40280.0],["2008-07-16",19.0,22.3,18.8,21.5,234070.0],["2008-07-17",21.6,21.8,20.6,21.7,69710.0],["2008-07-18",21.5,22.6,20.9,22.5,66490.0],["2008-07-21",22.6,23.4,21.7,22.5,28240.0],["2008-07-22",22.7,23.6,21.8,23.6,38230.0],["2008-07-23",23.5,23.7,22.6,22.6,19230.0],["2008-07-24",23.4,23.4,22.2,22.4,24310.0],["2008-07-25",23.7,24.8,22.4,24.1,58430.0],["2008-07-28",23.9,23.9,21.2,21.3,43160.0],["2008-07-29",21.4,24.8,21.3,24.4,48830.0],["2008-07-30",24.1,25.2,23.5,24.2,39930.0],["2008-07-31",23.6,24.3,23.3,24.0,18520.0],["2008-08-01",23.1,24.0,22.6,23.4,25380.0],["2008-08-04",23.3,23.5,22.0,22.1,31680.0],["2008-08-05",22.7,24.1,21.9,23.6,35490.0],["2008-08-06",22.6,22.9,20.2,22.1,75950.0],["2008-08-07",21.5,21.5,20.6,20.9,31150.0],["2008-08-08",20.7,23.7,20.7,23.7,51910.0],["2008-08-11",23.8,25.0,21.9,25.0,54840.0],["2008-08-12",24.4,25.7,23.9,25.1,43810.0],["2008-08-13",25.5,26.8,25.0,26.8,35690.0],["2008-08-14",26.2,26.7,25.1,26.6,29790.0],["2008-08-15",26.0,27.4,24.7,25.6,42490.0],["2008-08-18",26.0,27.1,25.5,26.1,32810.0],["2008-08-19",26.4,27.5,26.3,27.3,35970.0],["2008-08-20",27.3,29.5,27.1,28.4,51940.0],["2008-08-21",28.5,29.3,27.7,28.9,29540.0],["2008-08-22",29.3,29.3,27.5,28.7,28210.0],["2008-08-25",28.8,28.8,27.3,27.6,16110.0],["2008-08-26",27.9,28.0,27.1,27.8,11340.0],["2008-08-27",27.9,27.9,27.2,27.8,16940.0],["2008-08-28",27.8,29.3,27.1,29.1,44040.0],["2008-08-29",28.0,28.9,27.0,27.1,28570.0],["2008-09-02",28.1,28.3,26.2,26.7,31260.0],["2008-09-03",26.9,27.4,26.0,26.6,16090.0],["2008-09-04",26.6,27.0,22.4,22.7,44500.0],["2008-09-05",23.0,24.6,22.7,22.7,45800.0],["2008-09-08",23.5,23.8,21.4,21.5,58520.0],["2008-09-09",21.5,22.5,19.5,20.0,87040.0],["2008-09-10",20.6,21.3,18.6,20.7,60110.0],["2008-09-11",20.5,21.4,18.8,18.9,77220.0],["2008-09-12",19.3,21.3,19.0,20.7,35100.0],["2008-09-15",20.5,23.5,20.0,22.8,75450.0],["2008-09-16",22.3,23.4,21.2,23.4,58890.0],["2008-09-17",22.5,22.8,21.1,21.7,107250.0],["2008-09-18",21.5,24.9,20.1,24.5,106200.0],["2008-09-19",26.0,26.5,21.3,24.9,182420.0],["2008-09-22",22.6,22.9,21.6,22.0,57730.0],["2008-09-23",22.1,22.2,20.5,21.1,39840.0],["2008-09-24",20.6,21.1,20.6,20.8,39480.0],["2008-09-25",20.4,22.0,20.1,20.1,45950.0],["2008-09-26",20.5,20.5,15.9,17.8,158190.0],["2008-09-29",17.8,17.8,9.0,9.0,526370.0],["2008-09-30",10.8,11.9,9.2,9.9,279500.0],["2008-10-01",10.4,11.9,10.2,10.3,137510.0],["2008-10-02",10.9,11.8,10.8,11.2,71940.0],["2008-10-03",11.8,11.8,10.9,10.9,67640.0],["2008-10-06",10.9,10.9,9.5,10.1,75640.0],["2008-10-07",10.3,10.4,9.5,9.5,68100.0],["2008-10-08",9.8,9.9,7.8,8.5,92620.0],["2008-10-09",9.0,9.6,7.4,7.4,53940.0],["2008-10-10",7.0,8.3,6.4,6.9,96670.0],["2008-10-13",8.1,12.2,7.7,12.2,115040.0],["2008-10-14",12.5,12.9,10.4,10.7,81060.0],["2008-10-15",10.3,10.3,9.3,9.3,34320.0],["2008-10-16",10.0,10.5,8.6,10.0,70880.0],["2008-10-17",9.6,10.9,9.5,10.1,57510.0],["2008-10-20",10.5,10.9,10.1,10.8,44050.0],["2008-10-21",10.5,10.9,10.0,10.1,27040.0],["2008-10-22",10.0,10.8,9.7,9.8,37310.0],["2008-10-23",10.1,10.6,9.5,9.7,33080.0],["2008-10-24",9.5,9.5,8.4,8.8,43510.0],["2008-10-27",8.7,9.1,7.9,7.9,53120.0],["2008-10-28",8.3,9.0,7.6,8.2,58140.0],["2008-10-29",8.7,9.0,8.2,8.6,54570.0],["2008-10-30",8.6,9.0,8.4,8.6,33930.0],["2008-10-31",8.5,9.8,8.4,9.8,67590.0],["2008-11-03",10.2,10.3,9.7,9.9,38220.0],["2008-11-04",10.4,10.7,10.2,10.7,44660.0],["2008-11-05",10.5,10.6,9.5,9.5,40220.0],["2008-11-06",9.4,9.7,8.8,8.8,23190.0],["2008-11-07",9.4,9.8,8.5,8.7,36960.0],["2008-11-10",9.8,9.8,8.5,8.5,21670.0],["2008-11-11",8.2,9.1,8.2,8.6,29100.0],["2008-11-12",8.5,9.3,7.5,7.5,35630.0],["2008-11-13",7.6,8.5,7.5,8.3,49620.0],["2008-11-14",8.3,8.3,7.5,7.5,39880.0],["2008-11-17",7.5,8.1,7.5,7.5,13110.0],["2008-11-18",7.5,7.7,7.5,7.6,19740.0],["2008-11-19",7.6,8.0,6.9,6.9,29040.0],["2008-11-20",7.4,7.9,6.7,7.1,47640.0],["2008-11-21",7.2,7.8,6.6,7.7,37010.0],["2008-11-24",7.8,9.6,7.6,9.6,48870.0],["2008-11-25",9.6,9.6,8.7,9.2,19690.0],["2008-11-26",9.6,10.0,8.5,9.9,39660.0],["2008-11-28",10.0,10.3,8.9,10.3,14110.0],["2008-12-01",10.5,10.5,8.7,8.9,23760.0],["2008-12-02",9.6,10.0,9.0,10.0,19960.0],["2008-12-03",9.2,9.5,8.9,9.2,22990.0],["2008-12-04",9.4,10.1,9.4,9.9,34770.0],["2008-12-05",9.4,10.7,9.3,10.7,38000.0],["2008-12-08",10.5,12.5,10.5,12.5,61000.0],["2008-12-09",12.1,13.5,10.9,11.5,44960.0],["2008-12-10",12.2,13.1,11.2,12.3,20800.0],["2008-12-11",13.5,13.5,11.5,12.2,40790.0],["2008-12-12",11.8,12.8,11.0,12.6,20080.0],["2008-12-15",12.6,12.6,11.4,11.4,20420.0],["2008-12-16",11.7,15.5,11.5,15.5,50610.0],["2008-12-17",15.0,15.0,12.6,12.6,85790.0],["2008-12-18",13.7,14.4,10.8,11.1,75520.0],["2008-12-19",11.9,12.1,9.0,9.0,166820.0],["2008-12-22",9.3,10.5,9.1,10.5,36860.0],["2008-12-23",10.5,10.5,9.4,10.0,39910.0],["2008-12-24",9.9,11.0,9.7,10.1,13360.0],["2008-12-26",10.0,10.6,9.9,10.6,13140.0],["2008-12-29",10.5,10.8,9.8,9.9,26230.0],["2008-12-30",10.0,10.0,9.0,9.0,56570.0],["2008-12-31",9.0,10.2,9.0,10.2,31640.0],["2009-01-02",10.2,10.5,9.7,10.4,29030.0],["2009-01-05",10.2,10.5,10.1,10.5,28300.0],["2009-01-06",10.5,11.1,10.3,11.0,31640.0],["2009-01-07",11.0,11.1,10.2,10.4,27330.0],["2009-01-08",10.3,11.1,10.2,10.9,29310.0],["2009-01-09",10.8,11.5,10.4,10.9,28690.0],["2009-01-12",10.9,11.4,10.1,10.1,19320.0],["2009-01-13",10.1,10.8,10.1,10.7,17120.0],["2009-01-14",10.4,10.5,10.1,10.2,17960.0],["2009-01-15",10.1,10.4,9.5,10.0,24470.0],["2009-01-16",10.2,10.3,9.6,10.1,16730.0],["2009-01-20",9.7,10.0,8.9,8.9,29090.0],["2009-01-21",9.2,10.1,9.1,9.9,13820.0],["2009-01-22",9.6,9.7,9.0,9.0,15610.0],["2009-01-23",9.0,9.4,8.1,8.5,69070.0],["2009-01-26",8.6,9.3,8.5,9.3,21950.0],["2009-01-27",9.3,9.6,9.2,9.4,12670.0],["2009-01-28",9.2,9.6,9.2,9.6,14480.0],["2009-01-29",9.5,9.9,9.1,9.2,10620.0],["2009-01-30",9.3,9.8,9.0,9.0,14610.0],["2009-02-02",9.1,10.0,9.1,10.0,21220.0],["2009-02-03",10.1,10.9,9.9,10.6,25440.0],["2009-02-04",10.3,10.8,10.1,10.4,20530.0],["2009-02-05",10.5,10.6,10.3,10.5,12710.0],["2009-02-06",10.2,10.5,10.0,10.4,22670.0],["2009-02-09",10.1,10.5,10.1,10.2,11000.0],["2009-02-10",10.1,10.5,9.1,9.1,24150.0],["2009-02-11",9.2,9.9,9.1,9.3,7560.0],["2009-02-12",9.2,9.7,9.0,9.6,14250.0],["2009-02-13",9.7,9.7,8.0,9.3,18380.0],["2009-02-17",9.4,9.4,8.5,8.9,16730.0],["2009-02-18",9.1,9.3,8.4,8.5,16420.0],["2009-02-19",8.8,9.0,8.1,8.1,18830.0],["2009-02-20",8.1,8.5,7.8,7.9,28320.0],["2009-02-23",7.8,8.7,7.8,7.8,22360.0],["2009-02-24",8.0,9.3,7.8,9.1,26430.0],["2009-02-25",9.0,9.0,8.4,8.4,12540.0],["2009-02-26",8.5,9.3,8.5,9.0,23450.0],["2009-02-27",8.8,9.6,8.5,9.6,226470.0],["2009-03-02",9.1,9.2,8.0,8.1,36750.0],["2009-03-03",8.3,8.9,8.0,8.0,28670.0],["2009-03-04",8.2,8.6,8.0,8.6,24370.0],["2009-03-05",8.2,8.5,7.1,7.1,42190.0],["2009-03-06",7.2,7.9,7.0,7.1,35720.0],["2009-03-09",6.9,7.4,6.8,6.8,22160.0],["2009-03-10",7.2,7.6,7.0,7.5,25400.0],["2009-03-11",7.5,8.2,7.2,7.6,18530.0],["2009-03-12",7.5,8.8,7.5,8.6,23110.0],["2009-03-13",8.7,8.8,8.2,8.5,20740.0],["2009-03-16",8.5,8.8,7.7,8.3,21420.0],["2009-03-17",8.2,8.6,8.0,8.6,23790.0],["2009-03-18",8.5,9.1,8.3,9.1,24840.0],["2009-03-19",9.2,9.2,8.0,8.6,27590.0],["2009-03-20",8.7,8.8,7.5,7.5,50790.0],["2009-03-23",8.5,8.9,8.0,8.9,45030.0],["2009-03-24",8.6,9.2,8.2,8.9,27790.0],["2009-03-25",9.0,9.5,8.8,9.5,41390.0],["2009-03-26",9.6,10.2,8.8,9.9,72940.0],["2009-03-27",9.7,10.5,9.1,9.4,45990.0],["2009-03-30",8.1,9.4,7.2,7.2,123020.0],["2009-03-31",7.7,8.8,7.5,8.7,58150.0],["2009-04-01",8.4,8.6,8.0,8.6,22630.0],["2009-04-02",8.6,9.5,8.6,9.5,40970.0],["2009-04-03",9.4,9.4,8.6,9.4,22820.0],["2009-04-06",9.4,9.7,8.9,9.4,25050.0],["2009-04-07",9.1,9.4,8.7,8.9,18680.0],["2009-04-08",9.0,9.4,8.7,9.4,10400.0],["2009-04-09",9.5,10.1,9.2,10.1,45940.0],["2009-04-13",9.5,10.2,9.5,10.2,24200.0],["2009-04-14",10.0,10.2,9.3,9.3,28340.0],["2009-04-15",9.5,10.0,9.4,10.0,13410.0],["2009-04-16",10.3,10.5,10.0,10.5,71470.0],["2009-04-17",10.7,10.7,10.2,10.5,37070.0],["2009-04-20",10.5,10.5,9.9,10.4,44460.0],["2009-04-21",10.3,10.5,10.1,10.5,19670.0],["2009-04-22",11.5,11.5,10.0,10.2,41990.0],["2009-04-23",10.2,10.2,9.2,9.3,26370.0],["2009-04-24",9.4,9.9,9.3,9.8,22740.0],["2009-04-27",9.5,10.1,9.4,9.8,23320.0],["2009-04-28",9.7,10.1,9.5,10.0,16690.0],["2009-04-29",10.1,10.6,9.9,10.5,40060.0],["2009-04-30",10.5,10.5,9.9,9.9,40930.0],["2009-05-01",10.0,10.2,9.8,9.8,14550.0],["2009-05-04",10.0,10.6,10.0,10.4,32890.0],["2009-05-05",10.4,10.5,10.0,10.4,31730.0],["2009-05-06",10.4,10.7,10.0,10.2,27280.0],["2009-05-07",10.7,10.7,9.4,9.5,47430.0],["2009-05-08",9.8,10.1,9.0,10.1,47990.0],["2009-05-11",10.0,10.1,9.5,10.0,17450.0],["2009-05-12",10.2,10.2,9.6,9.7,16780.0],["2009-05-13",9.6,9.8,9.0,9.0,30510.0],["2009-05-14",9.1,9.5,9.0,9.3,18020.0],["2009-05-15",9.3,9.5,9.0,9.0,33500.0],["2009-05-18",9.1,9.5,8.9,9.1,22670.0],["2009-05-19",9.1,9.3,8.9,9.1,21180.0],["2009-05-20",9.1,9.5,8.9,9.5,25040.0],["2009-05-21",9.2,9.3,9.0,9.1,14900.0],["2009-05-22",9.3,9.5,9.1,9.2,9920.0],["2009-05-26",9.1,9.6,9.1,9.5,26160.0],["2009-05-27",9.4,9.8,9.0,9.0,12780.0],["2009-05-28",9.2,9.5,9.0,9.2,16400.0],["2009-05-29",9.2,9.4,9.0,9.3,28260.0],["2009-06-01",9.3,9.7,9.1,9.7,48450.0],["2009-06-02",9.6,10.1,9.5,10.1,27790.0],["2009-06-03",10.0,10.2,9.7,10.1,24070.0],["2009-06-04",9.6,10.1,9.6,10.0,19690.0],["2009-06-05",10.1,10.2,9.4,9.5,24220.0],["2009-06-08",9.6,9.6,9.3,9.3,13970.0],["2009-06-09",9.3,9.8,9.1,9.2,28590.0],["2009-06-10",9.2,9.6,9.1,9.3,34560.0],["2009-06-11",9.3,12.2,9.1,11.4,206430.0],["2009-06-12",11.3,11.3,10.2,10.5,61960.0],["2009-06-15",10.5,10.5,9.6,9.8,33020.0],["2009-06-16",10.1,10.3,9.2,9.2,72010.0],["2009-06-17",9.3,9.8,9.2,9.4,24760.0],["2009-06-18",9.4,9.6,9.0,9.0,43150.0],["2009-06-19",9.3,9.5,9.0,9.3,50670.0],["2009-06-22",9.3,9.5,8.0,8.2,88610.0],["2009-06-23",8.5,8.8,7.8,8.2,36920.0],["2009-06-24",8.4,8.7,8.3,8.4,13230.0],["2009-06-25",8.3,8.6,8.0,8.0,56020.0],["2009-06-26",8.8,9.5,7.3,7.3,2007630.0],["2009-06-29",8.2,8.9,7.7,8.9,287990.0],["2009-06-30",8.5,9.2,8.1,8.8,60050.0],["2009-07-01",8.9,8.9,8.1,8.1,38890.0],["2009-07-02",8.1,8.6,8.1,8.6,26900.0],["2009-07-06",8.4,8.7,7.6,7.9,54400.0],["2009-07-07",8.0,8.8,7.7,7.8,74470.0],["2009-07-08",7.8,8.2,7.6,7.6,40980.0],["2009-07-09",7.6,7.8,7.5,7.7,38150.0],["2009-07-10",7.6,7.8,7.3,7.4,21590.0],["2009-07-13",7.4,7.6,7.3,7.3,14990.0],["2009-07-14",7.3,7.6,7.2,7.2,23530.0],["2009-07-15",7.2,7.6,7.2,7.3,18160.0],["2009-07-16",7.4,7.9,7.3,7.6,51830.0],["2009-07-17",7.8,8.0,7.6,7.7,26990.0],["2009-07-20",7.6,7.9,7.3,7.3,26310.0],["2009-07-21",7.4,7.9,7.4,7.5,32810.0],["2009-07-22",7.4,7.6,7.4,7.4,21500.0],["2009-07-23",7.7,8.1,7.5,7.7,52120.0],["2009-07-24",8.0,8.0,7.7,7.7,35170.0],["2009-07-27",7.7,8.4,7.7,8.2,51530.0],["2009-07-28",8.2,8.2,7.6,8.1,44950.0],["2009-07-29",8.1,8.1,7.5,7.5,25830.0],["2009-07-30",8.0,8.0,7.6,7.9,23730.0],["2009-07-31",7.9,8.0,7.7,7.9,17080.0],["2009-08-03",7.7,8.1,7.5,7.8,24610.0],["2009-08-04",7.8,7.8,7.5,7.7,16850.0],["2009-08-05",8.0,8.2,7.7,7.9,54110.0],["2009-08-06",8.0,8.0,7.6,7.6,30320.0],["2009-08-07",7.8,7.9,7.6,7.6,24460.0],["2009-08-10",7.7,7.9,7.7,7.9,17410.0],["2009-08-11",7.9,7.9,7.5,7.5,29560.0],["2009-08-12",7.5,7.8,7.5,7.7,17440.0],["2009-08-13",7.7,7.9,7.6,7.7,53900.0],["2009-08-14",7.9,7.9,7.5,7.6,41020.0],["2009-08-17",7.4,7.6,7.4,7.5,28260.0],["2009-08-18",7.7,7.7,7.4,7.7,23890.0],["2009-08-19",7.5,7.7,7.3,7.3,57210.0],["2009-08-20",7.3,7.7,7.2,7.5,103210.0],["2009-08-21",7.5,7.8,7.3,7.5,117180.0],["2009-08-24",7.5,7.6,7.3,7.3,56460.0],["2009-08-25",7.3,7.4,7.0,7.2,72180.0],["2009-08-26",7.1,7.4,7.1,7.2,41370.0],["2009-08-27",7.2,7.8,7.0,7.5,214050.0],["2009-08-28",7.5,7.7,7.1,7.1,91250.0],["2009-08-31",7.3,7.3,6.9,7.0,61090.0],["2009-09-01",7.0,7.1,6.6,6.7,89560.0],["2009-09-02",7.1,7.1,6.6,6.7,42620.0],["2009-09-03",6.7,7.0,6.7,6.7,43090.0],["2009-09-04",6.7,7.0,6.7,7.0,19970.0],["2009-09-08",7.0,7.1,6.8,6.8,22070.0],["2009-09-09",6.9,7.2,6.8,7.1,70290.0],["2009-09-10",7.2,7.4,7.1,7.3,38930.0],["2009-09-11",7.4,7.6,7.4,7.5,56650.0],["2009-09-14",7.5,7.6,7.5,7.5,38090.0],["2009-09-15",7.5,7.8,7.5,7.5,47810.0],["2009-09-16",7.7,7.9,7.6,7.9,68100.0],["2009-09-17",7.9,8.0,7.7,7.8,35800.0],["2009-09-18",7.6,7.9,7.6,7.6,28600.0],["2009-09-21",7.6,8.3,7.5,8.3,73990.0],["2009-09-22",8.3,8.4,8.0,8.4,57290.0],["2009-09-23",8.3,8.5,7.9,8.0,38590.0],["2009-09-24",8.0,8.1,7.6,7.9,30080.0],["2009-09-25",7.9,8.4,7.5,8.1,171320.0],["2009-09-28",8.3,9.0,8.2,8.4,165470.0],["2009-09-29",8.5,9.0,7.9,8.9,178240.0],["2009-09-30",9.1,9.7,8.4,8.8,182720.0],["2009-10-01",8.7,9.6,8.2,8.6,164520.0],["2009-10-02",8.7,8.8,7.9,8.8,92240.0],["2009-10-05",8.8,9.0,8.4,8.5,49650.0],["2009-10-06",8.6,9.3,8.5,9.3,128820.0],["2009-10-07",9.0,9.6,8.9,9.2,62260.0],["2009-10-08",9.0,13.3,8.9,11.2,1164940.0],["2009-10-09",11.1,11.4,10.3,10.9,254540.0],["2009-10-12",11.5,11.9,11.1,11.9,201900.0],["2009-10-13",12.3,12.3,11.3,11.7,109380.0],["2009-10-14",11.9,13.5,11.4,11.8,354420.0],["2009-10-15",11.6,12.1,11.5,11.7,69220.0],["2009-10-16",11.9,11.9,10.8,11.5,81180.0],["2009-10-19",11.9,11.9,10.6,11.0,86780.0],["2009-10-20",10.6,11.7,10.1,10.4,206500.0],["2009-10-21",10.4,11.0,10.4,10.4,75640.0],["2009-10-22",10.3,10.7,10.3,10.7,65070.0],["2009-10-23",10.8,10.8,10.2,10.5,71220.0],["2009-10-26",10.3,10.7,9.7,9.8,66100.0],["2009-10-27",9.7,10.1,9.0,9.0,82180.0],["2009-10-28",8.8,9.1,8.4,8.4,68370.0],["2009-10-29",9.0,9.6,8.7,9.0,48380.0],["2009-10-30",9.2,9.2,8.6,8.6,37420.0],["2009-11-02",9.3,9.3,8.5,8.8,30720.0],["2009-11-03",9.2,9.2,8.6,9.0,20680.0],["2009-11-04",9.3,9.4,8.6,8.6,30160.0],["2009-11-05",8.6,9.0,8.6,8.6,34340.0],["2009-11-06",8.6,8.8,8.5,8.8,19760.0],["2009-11-09",8.5,9.3,8.5,9.2,38170.0],["2009-11-10",8.7,9.2,8.6,9.0,16590.0],["2009-11-11",9.0,9.1,8.7,8.9,18380.0],["2009-11-12",8.8,9.0,8.5,8.5,21390.0],["2009-11-13",8.6,8.9,8.5,8.9,29000.0],["2009-11-16",9.0,9.0,8.6,8.7,36740.0],["2009-11-17",9.0,9.0,8.6,8.6,16370.0],["2009-11-18",8.6,8.9,8.3,8.9,28620.0],["2009-11-19",8.5,8.6,8.3,8.5,18080.0],["2009-11-20",8.2,8.4,8.2,8.2,19540.0],["2009-11-23",8.2,8.4,8.1,8.1,21080.0],["2009-11-24",8.1,8.3,8.1,8.1,17770.0],["2009-11-25",8.1,8.2,8.0,8.0,16270.0],["2009-11-27",8.0,8.1,7.7,7.8,23380.0],["2009-11-30",7.9,8.1,7.8,8.0,23510.0],["2009-12-01",8.0,8.1,7.8,7.9,11440.0],["2009-12-02",7.9,8.0,7.7,7.7,18900.0],["2009-12-03",7.9,7.9,7.7,7.7,26840.0],["2009-12-04",7.7,7.9,7.5,7.6,46140.0],["2009-12-07",8.0,8.0,7.4,7.4,32030.0],["2009-12-08",7.5,7.6,7.3,7.3,29290.0],["2009-12-09",7.4,7.5,7.2,7.3,15140.0],["2009-12-10",7.3,7.5,7.1,7.3,24220.0],["2009-12-11",7.3,7.4,7.0,7.1,74360.0],["2009-12-14",7.0,7.1,6.9,7.0,27790.0],["2009-12-15",7.0,7.2,7.0,7.1,42100.0],["2009-12-16",7.1,7.2,7.0,7.0,18000.0],["2009-12-17",7.0,7.0,7.0,7.0,19970.0],["2009-12-18",7.0,7.1,6.5,6.8,41400.0],["2009-12-21",6.9,7.2,6.8,7.0,25570.0],["2009-12-22",7.0,7.4,6.9,7.4,32240.0],["2009-12-23",7.5,7.6,6.9,6.9,41190.0],["2009-12-24",7.0,7.2,6.9,7.0,25400.0],["2009-12-28",7.0,7.1,6.7,7.1,75160.0],["2009-12-29",7.0,8.1,7.0,7.9,268470.0],["2009-12-30",7.7,7.8,7.0,7.0,194830.0],["2009-12-31",7.2,7.4,7.0,7.1,145670.0],["2010-01-04",7.4,7.6,7.0,7.0,53720.0],["2010-01-05",7.3,7.3,6.9,7.0,125560.0],["2010-01-06",6.9,6.9,6.6,6.7,187920.0],["2010-01-07",6.8,6.8,6.5,6.7,136570.0],["2010-01-08",6.9,7.1,6.7,6.8,150320.0],["2010-01-11",7.0,7.1,6.8,6.8,69100.0],["2010-01-12",6.9,7.0,6.8,6.8,51500.0],["2010-01-13",6.7,6.9,6.6,6.6,63530.0],["2010-01-14",6.7,6.9,6.6,6.7,48380.0],["2010-01-15",6.9,6.9,6.4,6.6,159830.0],["2010-01-19",6.8,6.8,6.4,6.5,93010.0],["2010-01-20",6.6,6.6,6.4,6.4,43140.0],["2010-01-21",6.5,6.6,5.8,6.0,99430.0],["2010-01-22",6.1,6.1,5.4,5.7,112510.0],["2010-01-25",5.8,6.0,5.7,5.7,81520.0],["2010-01-26",5.7,6.0,5.7,5.7,32140.0],["2010-01-27",5.7,6.0,5.6,5.8,45270.0],["2010-01-28",5.8,5.9,5.6,5.7,36020.0],["2010-01-29",5.7,5.9,5.7,5.8,33280.0],["2010-02-01",5.9,5.9,5.7,5.8,22460.0],["2010-02-02",5.7,5.8,5.6,5.8,49200.0],["2010-02-03",5.7,5.8,5.6,5.6,41650.0],["2010-02-04",5.6,6.5,5.5,5.6,234850.0],["2010-02-05",5.6,5.7,5.0,5.2,129600.0],["2010-02-08",5.3,5.5,5.0,5.4,45030.0],["2010-02-09",5.1,5.3,5.1,5.2,31720.0],["2010-02-10",5.0,5.3,5.0,5.2,37720.0],["2010-02-11",5.0,5.3,5.0,5.1,41990.0],["2010-02-12",5.0,5.3,4.9,5.3,40430.0],["2010-02-16",5.4,5.4,5.1,5.2,35530.0],["2010-02-17",5.1,5.5,5.1,5.4,50640.0],["2010-02-18",5.5,5.6,5.4,5.5,38550.0],["2010-02-19",5.7,5.7,5.0,5.4,153070.0],["2010-02-22",5.5,5.6,5.3,5.4,49850.0],["2010-02-23",5.3,5.5,5.2,5.3,29930.0],["2010-02-24",5.2,5.3,5.1,5.1,35130.0],["2010-02-25",5.1,5.3,4.9,5.0,68840.0],["2010-02-26",5.0,5.3,5.0,5.3,23930.0],["2010-03-01",5.4,5.5,5.3,5.3,57160.0],["2010-03-02",5.3,5.4,5.2,5.4,19970.0],["2010-03-03",5.4,5.5,5.3,5.3,32280.0],["2010-03-04",5.5,5.5,5.3,5.4,11340.0],["2010-03-05",5.3,5.5,5.3,5.5,23900.0],["2010-03-08",5.5,5.8,5.4,5.6,173510.0],["2010-03-09",5.8,5.9,5.5,5.8,88010.0],["2010-03-10",5.9,5.9,5.5,5.7,47190.0],["2010-03-11",5.7,5.9,5.6,5.9,55790.0],["2010-03-12",6.1,6.3,5.9,6.2,213780.0],["2010-03-15",6.3,6.5,5.7,5.8,118520.0],["2010-03-16",5.7,6.0,5.6,5.9,54460.0],["2010-03-17",6.1,6.4,6.0,6.1,43280.0],["2010-03-18",6.0,6.3,5.9,6.2,35970.0],["2010-03-19",6.3,6.4,5.8,5.8,62630.0],["2010-03-22",5.8,6.2,5.8,6.1,39810.0],["2010-03-23",6.4,7.0,6.3,6.5,247230.0],["2010-03-24",6.6,7.2,6.5,7.1,271290.0],["2010-03-25",7.2,7.5,7.1,7.4,158400.0],["2010-03-26",7.5,7.5,6.8,7.4,147520.0],["2010-03-29",7.2,7.2,6.2,6.5,439350.0],["2010-03-30",6.5,6.9,5.9,6.3,1123030.0],["2010-03-31",6.3,6.9,6.3,6.9,82590.0],["2010-04-01",6.8,7.2,6.6,6.6,77940.0],["2010-04-05",6.7,7.3,6.6,7.3,67630.0],["2010-04-06",6.9,7.3,6.8,7.1,64880.0],["2010-04-07",6.7,7.2,6.7,7.2,68110.0],["2010-04-08",6.8,7.0,6.8,6.8,43930.0],["2010-04-09",6.8,7.0,6.8,6.9,44290.0],["2010-04-12",6.8,6.9,6.5,6.5,96520.0],["2010-04-13",6.5,6.7,6.3,6.4,47490.0],["2010-04-14",6.3,6.7,6.3,6.6,52680.0],["2010-04-15",6.5,6.8,6.4,6.4,62830.0],["2010-04-16",6.5,6.6,6.2,6.6,123090.0],["2010-04-19",6.6,6.7,6.2,6.3,78770.0],["2010-04-20",6.6,6.6,6.3,6.6,47780.0],["2010-04-21",6.5,6.6,6.2,6.2,74700.0],["2010-04-22",6.2,6.6,6.2,6.6,33690.0],["2010-04-23",6.6,6.6,6.4,6.5,27090.0],["2010-04-26",6.6,6.7,6.5,6.7,48310.0],["2010-04-27",6.7,6.9,6.4,6.9,75430.0],["2010-04-28",6.9,6.9,6.5,6.8,34670.0],["2010-04-29",6.6,6.6,6.3,6.4,42090.0],["2010-04-30",6.4,6.6,6.3,6.6,39470.0],["2010-05-03",6.5,6.5,6.3,6.4,25040.0],["2010-05-04",6.3,6.5,6.0,6.1,61080.0],["2010-05-05",6.1,6.1,6.0,6.0,39330.0],["2010-05-06",6.0,6.2,5.5,5.7,65560.0],["2010-05-07",5.7,5.9,5.5,5.8,52860.0],["2010-05-10",6.1,6.1,5.8,5.8,27890.0],["2010-05-11",5.7,5.8,5.2,5.5,77480.0],["2010-05-12",5.5,5.8,5.3,5.4,46490.0],["2010-05-13",5.7,5.7,4.9,5.0,107360.0],["2010-05-14",5.0,5.2,4.8,5.2,62740.0],["2010-05-17",5.2,5.2,4.8,4.8,107710.0],["2010-05-18",5.0,5.3,4.9,4.9,43570.0],["2010-05-19",5.0,5.2,4.8,4.8,34650.0],["2010-05-20",4.9,5.1,4.7,5.1,41700.0],["2010-05-21",5.0,5.1,4.7,4.7,56670.0],["2010-05-24",4.7,4.9,4.6,4.6,33090.0],["2010-05-25",4.5,4.6,4.0,4.3,72020.0],["2010-05-26",4.4,4.4,3.6,3.6,359710.0],["2010-05-27",4.2,4.3,3.8,4.0,207320.0],["2010-05-28",4.2,4.2,3.9,4.2,77850.0],["2010-06-01",4.4,4.4,4.0,4.0,66650.0],["2010-06-02",4.0,4.2,3.9,4.2,43190.0],["2010-06-03",4.3,4.4,3.9,4.0,75150.0],["2010-06-04",4.0,4.1,3.8,3.8,46280.0],["2010-06-07",3.9,3.9,3.7,3.9,26860.0],["2010-06-08",4.0,4.0,3.7,3.8,73990.0],["2010-06-09",4.3,4.3,3.6,3.6,53170.0],["2010-06-10",3.7,3.9,3.6,3.7,23150.0],["2010-06-11",3.8,4.0,3.8,3.8,27620.0],["2010-06-14",4.0,4.1,3.9,4.1,29230.0],["2010-06-15",4.1,4.1,4.0,4.0,23570.0],["2010-06-16",4.3,4.5,4.1,4.3,61420.0],["2010-06-17",4.5,4.7,4.3,4.5,61170.0],["2010-06-18",4.8,5.3,4.6,5.0,127450.0],["2010-06-21",5.0,5.7,5.0,5.4,126180.0],["2010-06-22",6.0,6.3,5.7,6.1,300020.0],["2010-06-23",6.2,6.2,5.4,5.7,119110.0],["2010-06-24",5.8,5.8,5.0,5.1,58940.0],["2010-06-25",5.0,5.1,4.7,5.1,54760.0],["2010-06-28",5.2,5.2,4.8,5.0,27300.0],["2010-06-29",4.7,5.0,4.7,5.0,24290.0],["2010-06-30",4.6,4.8,4.4,4.6,53820.0],["2010-07-01",4.5,4.6,4.0,4.2,49540.0],["2010-07-02",4.2,4.6,4.2,4.6,17280.0],["2010-07-06",4.5,4.6,4.1,4.5,19230.0],["2010-07-07",4.5,4.7,4.3,4.5,14890.0],["2010-07-08",4.7,4.7,4.3,4.3,19320.0],["2010-07-09",4.3,4.5,4.3,4.5,11860.0],["2010-07-12",4.4,4.6,4.4,4.5,8870.0],["2010-07-13",4.4,5.7,4.4,4.5,30690.0],["2010-07-14",4.8,4.9,4.6,4.8,33510.0],["2010-07-15",4.8,5.3,4.6,4.8,34200.0],["2010-07-16",5.0,5.0,4.6,4.7,21460.0],["2010-07-19",4.7,4.9,4.6,4.6,20430.0],["2010-07-20",4.8,4.8,4.5,4.5,14600.0],["2010-07-21",4.7,4.7,4.4,4.4,13460.0],["2010-07-22",4.5,4.5,4.3,4.4,17280.0],["2010-07-23",4.4,4.6,4.3,4.4,15970.0],["2010-07-26",4.5,4.8,4.4,4.7,14950.0],["2010-07-27",4.8,4.9,4.6,4.7,19930.0],["2010-07-28",4.7,5.1,4.6,5.0,32580.0],["2010-07-29",4.9,5.2,4.7,4.7,30500.0],["2010-07-30",4.7,4.7,4.4,4.6,29000.0],["2010-08-02",4.8,4.8,4.4,4.4,25600.0],["2010-08-03",4.7,4.8,4.4,4.5,16630.0],["2010-08-04",4.7,4.7,4.5,4.5,17740.0],["2010-08-05",4.7,5.0,4.6,5.0,42930.0],["2010-08-06",4.5,4.7,4.3,4.5,70460.0],["2010-08-09",4.5,4.9,4.5,4.9,40710.0],["2010-08-10",4.9,4.9,4.7,4.9,38010.0],["2010-08-11",4.9,4.9,4.5,4.5,36290.0],["2010-08-12",4.5,4.5,4.2,4.3,40900.0],["2010-08-13",4.3,4.3,4.2,4.2,14250.0],["2010-08-16",4.2,4.5,4.2,4.3,14030.0],["2010-08-17",4.4,4.4,4.2,4.3,8910.0],["2010-08-18",4.4,4.5,4.3,4.4,12410.0],["2010-08-19",4.4,4.4,4.2,4.3,10730.0],["2010-08-20",4.4,4.4,4.1,4.1,15680.0],["2010-08-23",4.1,4.3,4.1,4.1,18320.0],["2010-08-24",4.2,4.2,4.0,4.0,29580.0],["2010-08-25",4.0,4.1,4.0,4.0,24960.0],["2010-08-26",4.0,4.1,4.0,4.1,14230.0],["2010-08-27",4.0,4.2,4.0,4.2,9450.0],["2010-08-30",4.3,4.3,4.1,4.1,3200.0],["2010-08-31",4.1,4.2,4.0,4.0,13010.0],["2010-09-01",4.1,4.1,4.0,4.0,14510.0],["2010-09-02",4.0,4.1,4.0,4.0,17080.0],["2010-09-03",4.0,4.4,3.8,3.9,45800.0],["2010-09-07",3.9,4.0,3.8,3.8,11360.0],["2010-09-08",4.0,4.0,3.8,3.9,8210.0],["2010-09-09",3.8,4.2,3.7,4.1,44760.0],["2010-09-10",3.9,4.1,3.8,3.9,25020.0],["2010-09-13",4.1,4.1,3.9,4.0,15650.0],["2010-09-14",4.1,4.2,3.9,4.1,14810.0],["2010-09-15",3.9,4.1,3.9,3.9,12960.0],["2010-09-16",4.0,4.2,3.9,4.0,13410.0],["2010-09-17",4.0,4.1,3.8,3.8,22600.0],["2010-09-20",3.9,4.1,3.9,4.1,26210.0],["2010-09-21",4.1,4.1,4.0,4.1,6620.0],["2010-09-22",3.9,4.3,3.9,3.9,53500.0],["2010-09-23",3.9,3.9,3.8,3.9,14830.0],["2010-09-24",3.8,4.2,3.8,3.9,24200.0],["2010-09-27",3.9,4.1,3.9,4.1,17220.0],["2010-09-28",4.0,4.1,3.8,4.0,28910.0],["2010-09-29",3.8,4.1,3.8,3.8,41110.0],["2010-09-30",4.1,4.1,3.8,3.8,27470.0],["2010-10-01",3.9,4.0,3.8,3.9,17400.0],["2010-10-04",3.9,4.0,3.8,3.8,16890.0],["2010-10-05",3.8,3.9,3.7,3.7,48310.0],["2010-10-06",3.9,3.9,3.7,3.8,23660.0],["2010-10-07",3.9,4.1,3.8,3.9,23990.0],["2010-10-08",4.0,4.0,3.9,3.9,9420.0],["2010-10-11",3.8,3.9,3.7,3.8,26450.0],["2010-10-12",3.8,4.3,3.8,4.2,84080.0],["2010-10-13",4.1,4.6,4.0,4.5,130120.0],["2010-10-14",4.5,5.0,4.4,4.8,132070.0],["2010-10-15",5.0,5.2,4.5,4.5,113070.0],["2010-10-18",4.5,4.9,4.2,4.4,61410.0],["2010-10-19",4.6,4.6,4.1,4.2,59710.0],["2010-10-20",4.1,4.4,4.0,4.2,41710.0],["2010-10-21",4.3,4.5,4.2,4.3,33420.0],["2010-10-22",4.3,4.4,4.2,4.4,31940.0],["2010-10-25",4.1,4.5,4.1,4.3,24080.0],["2010-10-26",4.3,4.6,4.2,4.6,41690.0],["2010-10-27",4.7,5.1,4.5,5.1,86000.0],["2010-10-28",5.5,5.6,4.7,5.3,108440.0],["2010-10-29",5.3,5.3,4.8,5.0,70660.0],["2010-11-01",5.1,5.2,4.7,4.7,44750.0],["2010-11-02",5.0,5.2,4.7,5.1,72930.0],["2010-11-03",5.0,5.4,5.0,5.2,61500.0],["2010-11-04",5.1,5.7,5.1,5.4,87480.0],["2010-11-05",5.5,5.7,5.2,5.4,32820.0],["2010-11-08",5.2,5.5,4.7,5.0,80170.0],["2010-11-09",5.1,5.3,4.9,5.0,76870.0],["2010-11-10",5.1,5.2,5.0,5.1,20260.0],["2010-11-11",5.0,5.3,4.8,4.9,24390.0],["2010-11-12",4.9,5.0,4.8,4.8,14700.0],["2010-11-15",4.8,5.0,4.7,4.9,46690.0],["2010-11-16",5.0,5.0,4.6,4.6,33000.0],["2010-11-17",4.6,4.7,4.4,4.5,34110.0],["2010-11-18",4.8,5.0,4.6,4.7,39670.0],["2010-11-19",4.9,4.9,4.5,4.9,18190.0],["2010-11-22",5.0,5.0,4.7,4.9,21810.0],["2010-11-23",4.9,4.9,4.3,4.4,55980.0],["2010-11-24",4.5,4.5,4.1,4.5,57960.0],["2010-11-26",4.6,4.6,4.3,4.5,3540.0],["2010-11-29",4.6,4.6,4.2,4.3,14770.0],["2010-11-30",4.3,4.4,4.0,4.1,63980.0],["2010-12-01",4.1,4.3,4.0,4.1,37560.0],["2010-12-02",4.1,4.2,4.1,4.1,28940.0],["2010-12-03",4.2,4.3,3.9,4.0,54460.0],["2010-12-06",4.0,4.2,3.9,4.0,34970.0],["2010-12-07",4.0,4.2,3.9,3.9,43130.0],["2010-12-08",3.9,4.1,3.6,3.7,119930.0],["2010-12-09",3.7,3.8,3.7,3.7,42580.0],["2010-12-10",3.8,4.0,3.7,3.9,39780.0],["2010-12-13",3.9,3.9,3.7,3.7,46880.0],["2010-12-14",3.7,3.9,3.7,3.9,38400.0],["2010-12-15",3.9,3.9,3.7,3.8,14640.0],["2010-12-16",3.8,3.8,3.7,3.7,23140.0],["2010-12-17",3.8,3.9,3.7,3.9,23970.0],["2010-12-20",4.0,4.1,3.8,3.8,53140.0],["2010-12-21",3.8,4.0,3.8,3.9,25140.0],["2010-12-22",3.9,4.1,3.8,3.9,68920.0],["2010-12-23",3.8,4.0,3.8,3.9,51110.0],["2010-12-27",3.9,4.0,3.8,4.0,30010.0],["2010-12-28",3.8,4.0,3.8,3.9,58370.0],["2010-12-29",3.8,4.0,3.8,3.9,33830.0],["2010-12-30",4.0,4.0,3.8,3.9,54930.0],["2010-12-31",3.8,3.9,3.7,3.7,55990.0],["2011-01-03",3.8,3.9,3.6,3.9,29460.0],["2011-01-04",4.0,4.8,3.9,4.6,324410.0],["2011-01-05",4.6,4.9,4.3,4.6,100100.0],["2011-01-06",4.5,4.6,4.3,4.5,32920.0],["2011-01-07",4.6,4.6,4.3,4.3,37210.0],["2011-01-10",4.5,4.8,4.3,4.6,74250.0],["2011-01-11",4.7,5.2,4.6,4.8,117400.0],["2011-01-12",5.2,5.4,4.9,5.2,99740.0],["2011-01-13",5.4,6.8,5.4,6.1,469880.0],["2011-01-14",6.6,7.7,6.5,7.2,670720.0],["2011-01-18",7.5,9.4,7.5,9.0,800440.0],["2011-01-19",9.9,10.7,8.1,8.1,1073430.0],["2011-01-20",7.7,7.8,6.8,7.3,377310.0],["2011-01-21",7.7,8.3,7.4,7.9,266330.0],["2011-01-24",8.4,8.5,7.2,7.5,196980.0],["2011-01-25",7.6,7.6,6.7,7.1,209750.0],["2011-01-26",7.0,7.4,6.9,7.4,73420.0],["2011-01-27",7.3,8.3,7.2,7.8,156860.0],["2011-01-28",8.0,8.3,7.5,7.5,92420.0],["2011-01-31",7.6,7.8,7.5,7.5,53880.0],["2011-02-01",7.7,8.0,7.5,7.5,93850.0],["2011-02-02",7.9,8.4,7.4,8.0,301750.0],["2011-02-03",8.0,9.2,7.9,8.7,398730.0],["2011-02-04",9.0,9.2,8.1,8.2,243540.0],["2011-02-07",8.2,8.2,7.7,7.8,142380.0],["2011-02-08",8.5,8.6,8.0,8.1,137240.0],["2011-02-09",8.2,8.4,8.2,8.3,52140.0],["2011-02-10",8.3,8.3,7.9,8.1,86840.0],["2011-02-11",8.2,8.2,7.9,7.9,46730.0],["2011-02-14",7.9,8.4,7.8,8.0,96240.0],["2011-02-15",8.0,8.0,7.8,7.8,62380.0],["2011-02-16",7.8,8.1,7.8,7.8,61820.0],["2011-02-17",7.9,8.1,7.8,8.1,30840.0],["2011-02-18",8.1,8.1,7.7,8.0,46890.0],["2011-02-22",7.9,7.9,7.6,7.7,91910.0],["2011-02-23",7.6,7.8,7.1,7.5,122170.0],["2011-02-24",7.3,7.7,7.2,7.4,46570.0],["2011-02-25",7.5,7.8,7.4,7.4,42810.0],["2011-02-28",7.5,7.8,7.3,7.3,29060.0],["2011-03-01",7.3,7.5,7.1,7.1,48390.0],["2011-03-02",7.1,7.3,7.0,7.1,53570.0],["2011-03-03",7.2,7.3,6.6,7.0,71730.0],["2011-03-04",6.8,7.2,6.7,6.9,63030.0],["2011-03-07",6.8,7.8,6.8,7.0,111340.0],["2011-03-08",7.0,7.4,6.9,6.9,34970.0],["2011-03-09",7.0,7.1,6.9,6.9,17550.0],["2011-03-10",7.0,7.0,6.6,6.7,68040.0],["2011-03-11",6.7,6.8,6.0,6.5,106900.0],["2011-03-14",6.4,6.5,6.1,6.2,39220.0],["2011-03-15",6.1,6.2,5.7,6.0,66870.0],["2011-03-16",6.0,6.3,5.9,5.9,39610.0],["2011-03-17",6.3,6.4,6.0,6.0,39570.0],["2011-03-18",6.3,6.4,6.0,6.2,36820.0],["2011-03-21",6.4,6.8,6.3,6.4,51190.0],["2011-03-22",6.5,6.6,6.3,6.6,27080.0],["2011-03-23",6.5,6.6,6.3,6.5,34420.0],["2011-03-24",6.6,6.7,6.4,6.6,18790.0],["2011-03-25",6.5,6.7,6.4,6.5,30150.0],["2011-03-28",6.6,6.7,6.2,6.4,39170.0],["2011-03-29",6.6,7.6,6.3,7.4,165420.0],["2011-03-30",7.5,8.0,7.4,7.5,142930.0],["2011-03-31",7.6,8.0,7.0,7.6,79140.0],["2011-04-01",7.3,7.8,6.5,7.6,144700.0],["2011-04-04",7.3,7.5,6.6,6.7,179860.0],["2011-04-05",7.0,7.0,6.7,6.7,46740.0],["2011-04-06",7.0,7.1,6.8,6.9,49530.0],["2011-04-07",7.0,7.0,6.7,6.7,37690.0],["2011-04-08",6.7,7.0,6.6,6.8,35350.0],["2011-04-11",6.8,7.0,6.6,6.6,28580.0],["2011-04-12",6.6,6.6,6.1,6.3,55480.0],["2011-04-13",6.3,6.3,6.1,6.1,47490.0],["2011-04-14",6.0,6.3,5.9,6.2,48600.0],["2011-04-15",6.3,6.3,5.9,6.0,63180.0],["2011-04-18",5.8,5.9,4.8,5.2,210500.0],["2011-04-19",5.3,5.4,4.2,4.6,368660.0],["2011-04-20",4.9,5.3,4.7,4.8,143910.0],["2011-04-21",5.2,5.2,4.9,5.0,48070.0],["2011-04-25",5.1,5.6,5.0,5.4,100670.0],["2011-04-26",5.7,6.1,5.6,6.0,130000.0],["2011-04-27",6.1,6.2,6.0,6.1,74470.0],["2011-04-28",6.1,6.2,5.6,5.6,71330.0],["2011-04-29",5.5,5.9,5.5,5.7,34100.0],["2011-05-02",6.0,6.0,5.5,5.7,29700.0],["2011-05-03",5.6,5.7,5.5,5.7,22900.0],["2011-05-04",5.6,5.6,5.2,5.4,32470.0],["2011-05-05",5.4,5.4,5.0,5.1,24300.0],["2011-05-06",5.1,5.2,5.1,5.2,20900.0],["2011-05-09",5.2,5.2,5.0,5.1,56100.0],["2011-05-10",5.2,5.4,5.2,5.2,23070.0],["2011-05-11",5.4,5.7,5.1,5.3,64910.0],["2011-05-12",5.1,5.6,5.0,5.1,99600.0],["2011-05-13",5.2,5.5,5.2,5.5,56470.0],["2011-05-16",5.5,5.6,5.2,5.2,67040.0],["2011-05-17",5.3,5.3,5.0,5.0,42070.0],["2011-05-18",5.1,5.2,4.2,4.5,126380.0],["2011-05-19",4.3,4.9,4.3,4.6,8050.0],["2011-05-20",4.39,5.87,3.7,3.82,302800.0],["2011-05-23",3.9,3.9,3.12,3.24,320200.0],["2011-05-24",3.26,3.26,2.75,2.85,716200.0],["2011-05-25",2.39,2.47,2.3,2.4,2915900.0],["2011-05-26",2.39,2.4,2.23,2.3,1018200.0],["2011-05-27",2.3,2.34,2.25,2.34,441500.0],["2011-05-31",2.42,2.45,2.34,2.45,514700.0],["2011-06-01",2.49,2.49,2.31,2.34,192000.0],["2011-06-02",2.33,2.43,2.31,2.35,293100.0],["2011-06-03",2.34,2.4,2.24,2.34,472900.0],["2011-06-06",2.3,2.35,2.28,2.28,222000.0],["2011-06-07",2.28,2.32,2.18,2.18,225500.0],["2011-06-08",2.15,2.2,1.99,2.0,613700.0],["2011-06-09",2.01,2.25,1.91,2.2,713500.0],["2011-06-10",2.26,2.34,2.1,2.2,704200.0],["2011-06-13",2.2,2.35,2.16,2.25,486500.0],["2011-06-14",2.29,2.32,2.22,2.28,149000.0],["2011-06-15",2.28,2.28,2.22,2.22,89200.0],["2011-06-16",2.22,2.31,2.22,2.29,103200.0],["2011-06-17",2.32,2.35,2.25,2.34,251500.0],["2011-06-20",2.36,2.36,2.11,2.32,330800.0],["2011-06-21",2.35,2.42,2.25,2.41,728800.0],["2011-06-22",2.44,2.46,2.29,2.29,335200.0],["2011-06-23",2.29,2.29,2.13,2.25,147600.0],["2011-06-24",2.27,2.35,2.2,2.3,182400.0],["2011-06-27",2.34,2.36,2.24,2.27,222500.0],["2011-06-28",2.4,2.4,2.23,2.28,519800.0],["2011-06-29",2.34,2.34,2.22,2.27,302800.0],["2011-06-30",2.34,2.34,2.21,2.22,186000.0],["2011-07-01",2.3,2.35,2.26,2.33,457400.0],["2011-07-05",2.31,2.34,2.27,2.28,187000.0],["2011-07-06",2.26,2.33,2.22,2.26,222500.0],["2011-07-07",2.29,2.3,2.24,2.24,107200.0],["2011-07-08",2.22,2.24,2.16,2.21,147800.0],["2011-07-11",2.14,2.18,2.06,2.07,309200.0],["2011-07-12",2.02,2.14,2.02,2.08,280000.0],["2011-07-13",2.12,2.25,2.07,2.22,258900.0],["2011-07-14",2.22,2.32,2.18,2.28,527000.0],["2011-07-15",2.3,2.34,2.25,2.3,447800.0],["2011-07-18",2.29,2.31,2.17,2.27,325800.0],["2011-07-19",2.3,2.32,2.22,2.28,402900.0],["2011-07-20",2.35,2.63,2.33,2.44,3462500.0],["2011-07-21",2.45,2.45,2.25,2.34,885800.0],["2011-07-22",2.33,2.39,2.29,2.37,306700.0],["2011-07-25",2.34,2.35,2.21,2.26,379600.0],["2011-07-26",2.3,2.38,2.25,2.27,290100.0],["2011-07-27",2.26,2.32,2.21,2.22,241700.0],["2011-07-28",2.18,2.21,2.1,2.19,332000.0],["2011-07-29",2.15,2.36,2.11,2.35,488600.0],["2011-08-01",2.4,2.42,2.21,2.24,206600.0],["2011-08-02",2.23,2.31,2.11,2.12,300100.0],["2011-08-03",2.24,2.24,2.07,2.17,244200.0],["2011-08-04",2.13,2.14,1.9,1.93,550900.0],["2011-08-05",1.93,1.98,1.76,1.85,517000.0],["2011-08-08",1.8,1.88,1.63,1.7,714700.0],["2011-08-09",1.6,1.64,1.37,1.47,657400.0],["2011-08-10",1.51,1.51,1.35,1.4,348800.0],["2011-08-11",1.38,1.63,1.37,1.57,427500.0],["2011-08-12",1.58,1.68,1.55,1.68,377300.0],["2011-08-15",1.68,1.84,1.68,1.82,419400.0],["2011-08-16",1.75,1.84,1.74,1.83,280000.0],["2011-08-17",1.83,1.96,1.76,1.8,291800.0],["2011-08-18",1.7,1.74,1.59,1.62,221600.0],["2011-08-19",1.6,1.69,1.54,1.58,156500.0],["2011-08-22",1.63,1.63,1.55,1.59,117300.0],["2011-08-23",1.58,1.62,1.53,1.61,241300.0],["2011-08-24",1.61,1.75,1.61,1.75,274000.0],["2011-08-25",1.73,1.78,1.64,1.7,138100.0],["2011-08-26",1.67,1.74,1.59,1.67,91400.0],["2011-08-29",1.66,1.78,1.65,1.76,224300.0],["2011-08-30",1.73,1.74,1.65,1.71,127700.0],["2011-08-31",1.71,1.83,1.71,1.82,238200.0],["2011-09-01",1.83,1.85,1.76,1.78,113000.0],["2011-09-02",1.76,1.8,1.72,1.77,134600.0],["2011-09-06",1.69,1.75,1.62,1.69,186500.0],["2011-09-07",1.71,1.77,1.71,1.73,74700.0],["2011-09-08",1.73,1.89,1.72,1.77,199800.0],["2011-09-09",1.75,1.76,1.68,1.71,73100.0],["2011-09-12",1.68,1.76,1.66,1.72,68800.0],["2011-09-13",1.74,1.8,1.74,1.78,136700.0],["2011-09-14",1.78,1.8,1.74,1.77,62800.0],["2011-09-15",1.79,1.85,1.78,1.85,146900.0],["2011-09-16",1.99,2.18,1.92,1.96,639100.0],["2011-09-19",1.94,1.95,1.81,1.89,136700.0],["2011-09-20",1.91,1.97,1.91,1.93,68700.0],["2011-09-21",1.96,2.05,1.93,1.94,184300.0],["2011-09-22",1.94,1.94,1.74,1.78,253900.0],["2011-09-23",1.77,1.77,1.7,1.75,134400.0],["2011-09-26",1.8,1.8,1.71,1.75,61000.0],["2011-09-27",1.79,1.95,1.77,1.82,101200.0],["2011-09-28",1.87,1.9,1.75,1.75,51100.0],["2011-09-29",1.79,1.84,1.77,1.8,74700.0],["2011-09-30",1.81,1.85,1.78,1.82,99600.0],["2011-10-03",1.8,1.8,1.7,1.73,78100.0],["2011-10-04",1.75,1.75,1.5,1.6,135500.0],["2011-10-05",1.62,1.83,1.62,1.78,103100.0],["2011-10-06",1.8,1.87,1.8,1.87,141500.0],["2011-10-07",1.89,1.92,1.74,1.79,80100.0],["2011-10-10",1.82,1.85,1.75,1.79,36600.0],["2011-10-11",1.79,1.83,1.7,1.76,71500.0],["2011-10-12",1.78,1.93,1.78,1.89,119500.0],["2011-10-13",1.9,1.9,1.85,1.89,39100.0],["2011-10-14",1.91,1.96,1.89,1.94,68800.0],["2011-10-17",1.94,2.02,1.92,1.95,88100.0],["2011-10-18",1.97,1.97,1.89,1.9,89000.0],["2011-10-19",1.9,1.97,1.83,1.92,112900.0],["2011-10-20",1.96,2.2,1.92,2.08,460100.0],["2011-10-21",2.1,2.31,2.1,2.19,303400.0],["2011-10-24",2.23,2.33,2.2,2.21,365500.0],["2011-10-25",2.19,2.27,2.1,2.17,157300.0],["2011-10-26",2.2,2.21,2.0,2.03,253600.0],["2011-10-27",2.12,2.27,2.01,2.14,432300.0],["2011-10-28",2.14,2.32,2.12,2.3,264800.0],["2011-10-31",2.35,2.35,2.25,2.25,156200.0],["2011-11-01",2.23,2.23,2.12,2.12,178000.0],["2011-11-02",2.15,2.3,2.15,2.21,202300.0],["2011-11-03",2.35,2.36,2.2,2.3,371100.0],["2011-11-04",2.33,2.33,2.24,2.25,176500.0],["2011-11-07",2.24,2.29,2.15,2.16,206700.0],["2011-11-08",2.2,2.23,2.12,2.17,325200.0],["2011-11-09",2.17,2.28,2.14,2.23,576100.0],["2011-11-10",2.27,2.46,2.25,2.46,622600.0],["2011-11-11",2.48,2.71,2.42,2.61,1118900.0],["2011-11-14",2.6,2.69,2.56,2.56,486800.0],["2011-11-15",2.55,2.57,2.38,2.45,315600.0],["2011-11-16",2.43,2.57,2.42,2.46,319200.0],["2011-11-17",2.46,2.46,2.4,2.41,89600.0],["2011-11-18",2.44,2.44,2.32,2.37,106900.0],["2011-11-21",2.28,2.28,2.13,2.18,261400.0],["2011-11-22",2.16,2.2,2.07,2.14,126800.0],["2011-11-23",2.12,2.12,1.92,1.98,254800.0],["2011-11-25",2.0,2.09,2.0,2.07,65400.0],["2011-11-28",2.19,2.23,2.08,2.19,201500.0],["2011-11-29",2.22,2.34,2.11,2.16,334600.0],["2011-11-30",2.25,2.28,2.18,2.22,254100.0],["2011-12-01",2.2,2.3,2.18,2.26,113200.0],["2011-12-02",2.32,2.35,2.22,2.28,101900.0],["2011-12-05",2.34,2.34,2.21,2.23,82200.0],["2011-12-06",2.26,2.26,2.11,2.15,155700.0],["2011-12-07",2.25,2.39,2.16,2.34,457600.0],["2011-12-08",2.29,2.4,2.2,2.2,230200.0],["2011-12-09",2.2,2.28,2.2,2.25,102400.0],["2011-12-12",2.24,2.24,2.13,2.16,129000.0],["2011-12-13",2.28,2.28,2.16,2.17,96300.0],["2011-12-14",2.17,2.19,2.05,2.06,145000.0],["2011-12-15",2.13,2.16,2.05,2.1,75700.0],["2011-12-16",2.11,2.15,2.07,2.08,58800.0],["2011-12-19",2.11,2.14,2.05,2.06,116200.0],["2011-12-20",2.09,2.14,2.01,2.07,154600.0],["2011-12-21",2.04,2.08,2.01,2.02,117500.0],["2011-12-22",2.05,2.12,2.0,2.12,105200.0],["2011-12-23",2.13,2.17,2.12,2.14,79400.0],["2011-12-27",2.13,2.14,2.05,2.08,46600.0],["2011-12-28",2.09,2.13,2.0,2.0,165100.0],["2011-12-29",2.0,2.05,2.0,2.01,60300.0],["2011-12-30",2.05,2.07,1.95,2.04,160000.0],["2012-01-03",2.06,2.08,1.95,2.0,131700.0],["2012-01-04",2.01,2.02,1.99,2.02,83900.0],["2012-01-05",2.01,2.03,1.98,1.98,73200.0],["2012-01-06",1.98,2.0,1.88,1.93,113900.0],["2012-01-09",1.92,1.97,1.85,1.86,170200.0],["2012-01-10",1.85,1.89,1.8,1.83,136000.0],["2012-01-11",1.81,2.02,1.81,1.98,129400.0],["2012-01-12",2.03,2.03,1.96,1.97,57200.0],["2012-01-13",1.95,2.01,1.94,1.95,42100.0],["2012-01-17",1.95,1.99,1.92,1.95,67900.0],["2012-01-18",1.93,1.97,1.92,1.93,60600.0],["2012-01-19",1.93,1.99,1.92,1.99,68300.0],["2012-01-20",2.0,2.01,1.97,2.0,40300.0],["2012-01-23",2.0,2.0,1.95,1.98,39300.0],["2012-01-24",2.0,2.01,1.98,1.99,58000.0],["2012-01-25",2.0,2.01,1.96,1.97,30100.0],["2012-01-26",1.98,2.05,1.98,2.02,62600.0],["2012-01-27",2.01,2.05,1.98,2.0,81000.0],["2012-01-30",2.0,2.09,1.95,2.02,320100.0],["2012-01-31",2.02,2.05,1.92,1.94,169100.0],["2012-02-01",1.97,2.0,1.94,1.99,55200.0],["2012-02-02",1.98,2.02,1.98,2.0,59500.0],["2012-02-03",2.04,2.04,1.97,2.03,171000.0],["2012-02-06",2.03,2.09,2.02,2.04,173000.0],["2012-02-07",2.06,2.42,2.06,2.36,700600.0],["2012-02-08",2.42,2.42,2.22,2.28,411600.0],["2012-02-09",2.28,2.38,2.27,2.36,290000.0],["2012-02-10",2.34,2.34,2.22,2.27,231800.0],["2012-02-13",2.28,2.3,2.21,2.27,56500.0],["2012-02-14",2.25,2.25,2.22,2.24,59800.0],["2012-02-15",2.25,2.39,2.22,2.32,236700.0],["2012-02-16",2.35,2.36,2.26,2.27,134500.0],["2012-02-17",2.31,2.34,2.27,2.31,86900.0],["2012-02-21",2.31,2.39,2.25,2.33,295700.0],["2012-02-22",2.33,2.6,2.33,2.55,632500.0],["2012-02-23",2.54,2.58,2.42,2.44,247200.0],["2012-02-24",2.45,2.5,2.35,2.38,195400.0],["2012-02-27",2.38,2.45,2.36,2.42,153000.0],["2012-02-28",2.4,2.42,2.25,2.26,226500.0],["2012-02-29",2.28,2.32,2.21,2.22,185600.0],["2012-03-01",2.22,2.28,2.05,2.1,289200.0],["2012-03-02",2.1,2.18,2.07,2.07,142900.0],["2012-03-05",2.12,2.14,2.05,2.06,127200.0],["2012-03-06",2.06,2.12,2.0,2.05,162700.0],["2012-03-07",2.1,2.12,2.04,2.1,117500.0],["2012-03-08",2.04,2.1,1.89,1.91,567800.0],["2012-03-09",1.89,1.92,1.76,1.77,419500.0],["2012-03-12",1.8,1.81,1.7,1.7,374200.0],["2012-03-13",1.8,1.82,1.76,1.8,433800.0],["2012-03-14",1.8,1.82,1.77,1.78,131100.0],["2012-03-15",1.77,1.81,1.76,1.8,181600.0],["2012-03-16",1.8,1.81,1.73,1.8,351800.0],["2012-03-19",1.76,1.8,1.76,1.77,170300.0],["2012-03-20",1.79,1.79,1.71,1.71,205700.0],["2012-03-21",1.71,1.73,1.56,1.61,607100.0],["2012-03-22",1.59,1.59,1.4,1.41,1010800.0],["2012-03-23",1.35,1.4,1.26,1.4,2559900.0],["2012-03-26",1.4,1.47,1.35,1.45,776800.0],["2012-03-27",1.42,1.43,1.35,1.36,442200.0],["2012-03-28",1.35,1.36,1.28,1.28,507300.0],["2012-03-29",1.28,1.34,1.27,1.34,440100.0],["2012-03-30",1.33,1.35,1.26,1.31,762400.0],["2012-04-02",1.34,1.34,1.25,1.27,277800.0],["2012-04-03",1.27,1.3,1.26,1.3,209400.0],["2012-04-04",1.31,1.34,1.21,1.24,502200.0],["2012-04-05",1.23,1.27,1.22,1.27,408900.0],["2012-04-09",1.26,1.26,1.18,1.18,292300.0],["2012-04-10",1.17,1.2,1.11,1.17,350300.0],["2012-04-11",1.25,1.36,1.18,1.33,658900.0],["2012-04-12",1.35,1.41,1.27,1.29,654700.0],["2012-04-13",1.32,1.32,1.21,1.27,172300.0],["2012-04-16",1.3,1.3,1.25,1.29,137000.0],["2012-04-17",1.31,1.31,1.22,1.26,144900.0],["2012-04-18",1.28,1.29,1.21,1.22,61600.0],["2012-04-19",1.24,1.27,1.21,1.24,84800.0],["2012-04-20",1.27,1.27,1.21,1.22,66600.0],["2012-04-23",1.23,1.24,1.2,1.21,77300.0],["2012-04-24",1.2,1.27,1.19,1.26,132600.0],["2012-04-25",1.29,1.29,1.23,1.26,74100.0],["2012-04-26",1.28,1.28,1.24,1.26,31900.0],["2012-04-27",1.28,1.28,1.22,1.24,71400.0],["2012-04-30",1.23,1.32,1.23,1.32,163000.0],["2012-05-01",1.3,1.33,1.29,1.31,103000.0],["2012-05-02",1.3,1.33,1.27,1.3,138900.0],["2012-05-03",1.28,1.32,1.24,1.26,73000.0],["2012-05-04",1.28,1.29,1.23,1.28,69000.0],["2012-05-07",1.25,1.31,1.23,1.29,209000.0],["2012-05-08",1.29,1.29,1.22,1.23,144700.0],["2012-05-09",1.23,1.24,1.2,1.24,66000.0],["2012-05-10",1.25,1.26,1.21,1.23,42000.0],["2012-05-11",1.25,1.31,1.23,1.28,249200.0],["2012-05-14",1.27,1.3,1.23,1.28,114300.0],["2012-05-15",1.31,1.31,1.22,1.23,197000.0],["2012-05-16",1.22,1.28,1.22,1.22,118600.0],["2012-05-17",1.22,1.28,1.22,1.22,232600.0],["2012-05-18",1.22,1.25,1.15,1.17,221300.0],["2012-05-21",1.15,1.21,1.12,1.21,281300.0],["2012-05-22",1.17,1.21,1.17,1.18,18000.0],["2012-05-23",1.16,1.2,1.12,1.19,296000.0],["2012-05-24",1.19,1.21,1.16,1.18,106400.0],["2012-05-25",1.18,1.22,1.16,1.19,53600.0],["2012-05-29",1.22,1.22,1.15,1.18,88100.0],["2012-05-30",1.16,1.2,1.15,1.15,29800.0],["2012-05-31",1.15,1.19,1.15,1.15,83400.0],["2012-06-01",1.15,1.2,1.15,1.17,95800.0],["2012-06-04",1.15,1.2,1.15,1.2,81500.0],["2012-06-05",1.17,1.2,1.17,1.19,40700.0],["2012-06-06",1.22,1.22,1.17,1.2,104400.0],["2012-06-07",1.21,1.21,1.15,1.18,34400.0],["2012-06-08",1.17,1.2,1.15,1.18,72600.0],["2012-06-11",1.16,1.2,1.15,1.16,50900.0],["2012-06-12",1.18,1.2,1.17,1.17,56000.0],["2012-06-13",1.17,1.19,1.17,1.18,28100.0],["2012-06-14",1.17,1.19,1.14,1.17,111200.0],["2012-06-15",1.16,1.18,1.14,1.14,81200.0],["2012-06-18",1.15,1.17,1.13,1.15,41200.0],["2012-06-19",1.15,1.16,1.14,1.15,57700.0],["2012-06-20",1.17,1.17,1.13,1.14,102100.0],["2012-06-21",1.15,1.16,1.12,1.12,92600.0],["2012-06-22",1.13,1.15,1.11,1.15,104400.0],["2012-06-25",1.13,1.16,1.1,1.11,142100.0],["2012-06-26",1.14,1.14,1.1,1.12,74100.0],["2012-06-27",1.13,1.13,1.1,1.1,72800.0],["2012-06-28",1.1,1.12,1.1,1.12,86900.0],["2012-06-29",1.12,1.16,1.11,1.14,95200.0],["2012-07-02",1.16,1.17,1.11,1.14,63900.0],["2012-07-03",1.12,1.16,1.12,1.16,56800.0],["2012-07-05",1.13,1.16,1.12,1.14,49700.0],["2012-07-06",1.13,1.16,1.13,1.13,35000.0],["2012-07-09",1.13,1.17,1.1,1.11,135500.0],["2012-07-10",1.1,1.14,1.1,1.11,18300.0],["2012-07-11",1.11,1.15,1.1,1.1,52300.0],["2012-07-12",1.1,1.13,1.1,1.11,37600.0],["2012-07-13",1.13,1.13,1.1,1.11,21700.0],["2012-07-16",1.13,1.15,1.1,1.11,78800.0],["2012-07-17",1.11,1.15,1.1,1.15,130900.0],["2012-07-18",1.16,1.22,1.11,1.17,751000.0],["2012-07-19",1.19,1.19,1.15,1.15,202600.0],["2012-07-20",1.16,1.18,1.16,1.17,69100.0],["2012-07-23",1.17,1.18,1.14,1.15,50600.0],["2012-07-24",1.18,1.18,1.13,1.15,69000.0],["2012-07-25",1.13,1.16,1.1,1.13,184300.0],["2012-07-26",1.14,1.15,1.12,1.15,43900.0],["2012-07-27",1.16,1.17,1.14,1.17,54000.0],["2012-07-30",1.15,1.17,1.15,1.16,54900.0],["2012-07-31",1.17,1.25,1.15,1.2,406700.0],["2012-08-01",1.21,1.25,1.19,1.22,103900.0],["2012-08-02",1.22,1.23,1.2,1.22,50200.0],["2012-08-03",1.21,1.22,1.2,1.2,95200.0],["2012-08-06",1.23,1.28,1.23,1.25,148200.0],["2012-08-07",1.25,1.3,1.17,1.21,205600.0],["2012-08-08",1.23,1.24,1.19,1.2,82400.0],["2012-08-09",1.19,1.23,1.18,1.21,72600.0],["2012-08-10",1.2,1.24,1.2,1.22,33800.0],["2012-08-13",1.24,1.24,1.19,1.21,70700.0],["2012-08-14",1.15,1.17,1.1,1.13,287500.0],["2012-08-15",1.13,1.17,1.0,1.02,333000.0],["2012-08-16",1.01,1.04,1.0,1.03,82800.0],["2012-08-17",1.02,1.08,1.02,1.05,75200.0],["2012-08-20",1.07,1.08,1.05,1.06,38700.0],["2012-08-21",1.07,1.1,1.06,1.1,57300.0],["2012-08-22",1.1,1.11,1.07,1.08,49000.0],["2012-08-23",1.05,1.07,1.02,1.05,85900.0],["2012-08-24",1.06,1.07,1.06,1.06,28400.0],["2012-08-27",1.05,1.05,1.02,1.05,71400.0],["2012-08-28",1.02,1.06,1.02,1.03,13700.0],["2012-08-29",1.01,1.05,1.01,1.03,30400.0],["2012-08-30",1.0,1.09,0.92,0.99,146800.0],["2012-08-31",1.01,1.05,0.96,0.96,44100.0],["2012-09-04",0.94,0.96,0.93,0.95,72100.0],["2012-09-05",0.94,0.97,0.94,0.95,63400.0],["2012-09-06",0.94,0.94,0.86,0.88,285400.0],["2012-09-07",0.76,0.88,0.76,0.82,211300.0],["2012-09-10",0.85,0.88,0.85,0.87,50100.0],["2012-09-11",0.88,0.9,0.82,0.84,71700.0],["2012-09-12",0.86,0.88,0.82,0.82,88200.0],["2012-09-13",0.81,0.88,0.81,0.85,73200.0],["2012-09-14",0.85,0.9,0.85,0.88,95900.0],["2012-09-17",0.89,0.89,0.84,0.85,104200.0],["2012-09-18",0.83,0.87,0.82,0.84,67000.0],["2012-09-19",0.84,0.87,0.81,0.81,141200.0],["2012-09-20",0.82,0.85,0.81,0.82,74200.0],["2012-09-21",0.82,0.84,0.81,0.81,54300.0],["2012-09-24",0.8,0.84,0.8,0.84,42400.0],["2012-09-25",0.83,0.84,0.8,0.8,83300.0],["2012-09-26",0.81,0.85,0.8,0.83,53600.0],["2012-09-27",0.84,0.85,0.81,0.84,54800.0],["2012-09-28",0.84,0.86,0.83,0.83,63200.0],["2012-10-01",0.83,0.85,0.83,0.83,23800.0],["2012-10-02",0.86,0.91,0.82,0.82,102000.0],["2012-10-03",0.86,0.87,0.83,0.84,35900.0],["2012-10-04",0.83,0.88,0.83,0.85,48600.0],["2012-10-05",0.87,0.88,0.84,0.84,53500.0],["2012-10-08",0.85,0.86,0.83,0.83,52300.0],["2012-10-09",0.84,0.86,0.83,0.84,50100.0],["2012-10-10",0.85,0.88,0.85,0.86,69400.0],["2012-10-11",0.86,0.89,0.86,0.87,41900.0],["2012-10-12",0.88,0.92,0.85,0.9,236600.0],["2012-10-15",0.91,0.91,0.84,0.85,98900.0],["2012-10-16",0.85,0.89,0.83,0.84,50500.0],["2012-10-17",0.82,0.85,0.8,0.81,82800.0],["2012-10-18",0.8,0.84,0.78,0.79,96300.0],["2012-10-19",0.79,0.8,0.75,0.75,90900.0],["2012-10-22",0.71,0.8,0.7,0.76,41300.0],["2012-10-23",0.72,0.76,0.67,0.7,91400.0],["2012-10-24",0.7,0.79,0.7,0.76,118800.0],["2012-10-25",0.74,0.8,0.73,0.74,222500.0],["2012-10-26",0.74,0.79,0.74,0.74,60900.0],["2012-10-31",0.73,0.8,0.73,0.74,16400.0],["2012-11-01",0.75,0.78,0.75,0.77,33800.0],["2012-11-02",0.78,0.81,0.75,0.79,52600.0],["2012-11-05",0.79,0.81,0.77,0.78,38600.0],["2012-11-06",0.77,0.8,0.76,0.76,33200.0],["2012-11-07",0.78,0.8,0.78,0.8,49100.0],["2012-11-08",0.8,0.8,0.76,0.76,60600.0],["2012-11-09",0.75,0.79,0.75,0.75,23800.0],["2012-11-12",0.75,0.79,0.74,0.74,42900.0],["2012-11-13",0.74,0.78,0.7,0.7,94900.0],["2012-11-14",0.68,0.76,0.67,0.74,46300.0],["2012-11-15",0.74,0.75,0.71,0.73,29600.0],["2012-11-16",0.7,0.75,0.7,0.72,50600.0],["2012-11-19",0.68,0.72,0.63,0.64,136800.0],["2012-11-20",0.69,0.69,0.59,0.59,209900.0],["2012-11-21",0.62,0.62,0.59,0.59,113000.0],["2012-11-23",0.63,0.64,0.59,0.61,26600.0],["2012-11-26",0.6,0.7,0.6,0.68,108000.0],["2012-11-27",0.69,0.7,0.62,0.62,81100.0],["2012-11-28",0.64,0.64,0.6,0.6,74800.0],["2012-11-29",0.64,0.65,0.59,0.6,348300.0],["2012-11-30",0.64,0.65,0.6,0.62,90400.0],["2012-12-03",0.69,0.69,0.62,0.67,67600.0],["2012-12-04",0.67,0.67,0.63,0.66,50200.0],["2012-12-05",0.65,0.68,0.61,0.65,133600.0],["2012-12-06",0.65,0.68,0.62,0.63,42400.0],["2012-12-07",0.61,0.66,0.61,0.65,37700.0],["2012-12-10",0.62,0.65,0.61,0.64,40600.0],["2012-12-11",0.61,0.65,0.61,0.64,50200.0],["2012-12-12",0.64,0.65,0.6,0.6,103900.0],["2012-12-13",0.6,0.64,0.59,0.61,57900.0],["2012-12-14",0.59,0.63,0.59,0.63,65700.0],["2012-12-17",0.65,0.65,0.6,0.61,57700.0],["2012-12-18",0.6,0.64,0.59,0.61,56800.0],["2012-12-19",0.61,0.61,0.59,0.6,116400.0],["2012-12-20",0.6,0.65,0.59,0.6,259200.0],["2012-12-21",0.6,0.6,0.57,0.57,137300.0],["2012-12-24",0.58,0.6,0.57,0.57,102600.0],["2012-12-26",0.57,0.6,0.57,0.58,169000.0],["2012-12-27",0.57,0.58,0.55,0.58,226800.0],["2012-12-28",0.57,0.59,0.54,0.54,270700.0],["2012-12-31",0.5,0.53,0.47,0.5,655600.0],["2013-01-02",0.5,0.52,0.48,0.5,143300.0],["2013-01-03",0.51,0.52,0.47,0.51,438000.0],["2013-01-04",0.53,0.53,0.52,0.53,157300.0],["2013-01-07",0.53,0.54,0.51,0.53,131800.0],["2013-01-08",0.53,0.59,0.51,0.54,230200.0],["2013-01-09",0.57,0.61,0.57,0.59,292300.0],["2013-01-10",0.63,0.69,0.6,0.68,329000.0],["2013-01-11",0.75,0.76,0.63,0.65,537000.0],["2013-01-14",0.63,0.67,0.58,0.59,342700.0],["2013-01-15",0.55,0.59,0.52,0.55,336700.0],["2013-01-16",0.5,0.52,0.47,0.48,903600.0],["2013-01-17",0.48,0.49,0.47,0.48,434500.0],["2013-01-18",0.5,0.5,0.48,0.49,291900.0],["2013-01-22",0.48,0.49,0.44,0.45,485300.0],["2013-01-23",0.45,0.47,0.44,0.47,151300.0],["2013-01-24",0.48,0.49,0.47,0.47,92100.0],["2013-01-25",0.47,0.49,0.47,0.49,89400.0],["2013-01-28",0.51,0.51,0.47,0.47,128500.0],["2013-01-29",0.46,0.49,0.45,0.47,129900.0],["2013-01-30",0.47,0.48,0.46,0.46,196300.0],["2013-01-31",0.46,0.47,0.45,0.45,78900.0],["2013-02-01",0.46,0.47,0.44,0.44,220500.0],["2013-02-04",0.44,0.46,0.38,0.42,267400.0],["2013-02-05",0.42,0.43,0.4,0.41,180000.0],["2013-02-06",0.4,0.42,0.36,0.37,534900.0],["2013-02-07",0.41,0.41,0.37,0.4,292900.0],["2013-02-08",0.4,0.41,0.39,0.4,138700.0],["2013-02-11",0.41,0.41,0.38,0.39,127800.0],["2013-02-12",0.38,0.4,0.33,0.34,526000.0],["2013-02-13",0.35,0.35,0.25,0.25,2782600.0],["2013-02-14",0.15,0.15,0.12,0.12,27726000.0],["2013-02-15",0.13,0.14,0.13,0.14,8484000.0],["2013-02-19",0.15,0.15,0.14,0.15,5618000.0],["2013-02-20",0.15,0.16,0.14,0.14,3077300.0],["2013-02-21",0.15,0.15,0.13,0.13,1810800.0],["2013-02-22",0.14,0.15,0.13,0.13,2671600.0],["2013-02-25",0.15,0.15,0.12,0.12,3607600.0],["2013-02-26",0.12,0.13,0.12,0.12,1088500.0],["2013-02-27",0.12,0.14,0.12,0.13,2457300.0],["2013-02-28",0.14,0.18,0.14,0.17,9549900.0],["2013-03-01",0.18,0.19,0.15,0.15,8419300.0],["2013-03-04",0.16,0.19,0.14,0.17,5240800.0],["2013-03-05",0.19,0.19,0.17,0.17,2282000.0],["2013-03-06",0.18,0.18,0.17,0.18,4018600.0],["2013-03-07",0.18,0.18,0.16,0.17,1927900.0],["2013-03-08",0.17,0.18,0.16,0.17,1708500.0],["2013-03-11",0.18,0.18,0.17,0.17,782300.0],["2013-03-12",0.18,0.18,0.17,0.18,986300.0],["2013-03-13",0.18,0.18,0.16,0.16,878600.0],["2013-03-14",0.17,0.18,0.16,0.17,2546600.0],["2013-03-15",0.18,0.18,0.17,0.18,1206500.0],["2013-03-18",0.18,0.24,0.18,0.22,6700100.0],["2013-03-19",0.22,0.27,0.21,0.27,7041900.0],["2013-03-20",0.3,0.32,0.2,0.2,12536800.0],["2013-03-21",0.23,0.25,0.21,0.21,4632100.0],["2013-03-22",0.22,0.24,0.21,0.23,2477400.0],["2013-03-25",0.26,0.26,0.24,0.25,1791100.0],["2013-03-26",0.26,0.26,0.22,0.23,1608500.0],["2013-03-27",0.24,0.25,0.23,0.23,881100.0],["2013-03-28",0.24,0.24,0.21,0.22,2114700.0],["2013-04-01",0.19,0.2,0.15,0.17,4784600.0],["2013-04-02",0.17,0.2,0.16,0.19,3027200.0],["2013-04-03",0.19,0.21,0.17,0.18,1884500.0],["2013-04-04",0.19,0.19,0.17,0.18,1091800.0],["2013-04-05",0.18,0.19,0.18,0.19,874200.0],["2013-04-08",0.19,0.19,0.17,0.18,1029700.0],["2013-04-09",0.18,0.18,0.17,0.17,816300.0],["2013-04-10",0.18,0.18,0.17,0.17,797800.0],["2013-04-11",0.17,0.18,0.17,0.17,974100.0],["2013-04-12",0.17,0.19,0.17,0.18,835900.0],["2013-04-15",0.17,0.19,0.17,0.18,923900.0],["2013-04-16",0.18,0.18,0.16,0.16,1223900.0],["2013-04-17",0.16,0.17,0.16,0.16,897600.0],["2013-04-18",0.16,0.17,0.16,0.16,728500.0],["2013-04-19",0.15,0.16,0.15,0.16,1249500.0],["2013-04-22",0.16,0.17,0.15,0.15,593600.0],["2013-04-23",0.16,0.17,0.15,0.16,269400.0],["2013-04-24",0.16,0.16,0.16,0.16,346300.0],["2013-04-25",0.17,0.17,0.16,0.16,328000.0],["2013-04-26",0.16,0.16,0.16,0.16,291800.0],["2013-04-29",0.16,0.16,0.16,0.16,183000.0],["2013-04-30",0.17,0.17,0.16,0.16,316500.0],["2013-05-01",0.16,0.16,0.15,0.16,170600.0],["2013-05-02",0.15,0.16,0.15,0.16,265300.0],["2013-05-03",0.16,0.16,0.15,0.15,336600.0],["2013-05-06",0.16,0.16,0.15,0.15,187000.0],["2013-05-07",0.16,0.16,0.15,0.16,172400.0],["2013-05-08",0.18,0.25,0.17,0.24,8601100.0],["2013-05-09",0.26,0.29,0.23,0.25,7706500.0],["2013-05-10",0.28,0.28,0.23,0.23,2727100.0],["2013-05-13",0.23,0.26,0.23,0.25,1994000.0],["2013-05-14",0.26,0.27,0.23,0.25,3179700.0],["2013-05-15",0.24,0.25,0.22,0.23,1271600.0],["2013-05-16",0.24,0.25,0.22,0.24,1542700.0],["2013-05-17",0.24,0.25,0.23,0.24,989000.0],["2013-05-20",0.24,0.26,0.24,0.25,2300300.0],["2013-05-21",0.26,0.33,0.26,0.32,8433300.0],["2013-05-22",0.35,0.38,0.25,0.27,14583100.0],["2013-05-23",0.26,0.29,0.25,0.28,3838900.0],["2013-05-24",0.29,0.35,0.28,0.33,8867400.0],["2013-05-28",0.39,0.45,0.36,0.45,21240900.0],["2013-05-29",0.46,0.47,0.4,0.43,14057000.0],["2013-05-30",0.43,0.44,0.37,0.37,7648400.0],["2013-05-31",0.36,0.4,0.35,0.38,4232300.0],["2013-06-03",0.41,0.42,0.39,0.39,3521100.0],["2013-06-04",0.39,0.4,0.35,0.35,3649100.0],["2013-06-05",0.37,0.37,0.35,0.35,2317300.0],["2013-06-06",0.36,0.37,0.34,0.37,2790700.0],["2013-06-07",0.39,0.39,0.36,0.38,3485900.0],["2013-06-10",0.4,0.48,0.38,0.47,12087300.0],["2013-06-11",0.48,0.53,0.44,0.51,9678300.0],["2013-06-12",0.53,0.53,0.47,0.5,7884200.0],["2013-06-13",0.48,0.49,0.42,0.46,6204900.0],["2013-06-14",0.46,0.46,0.42,0.44,2510900.0],["2013-06-17",0.44,0.44,0.41,0.41,3470600.0],["2013-06-18",0.41,0.44,0.41,0.43,2812200.0],["2013-06-19",0.45,0.49,0.43,0.45,5431100.0],["2013-06-20",0.46,0.46,0.42,0.42,3624000.0],["2013-06-21",0.43,0.44,0.4,0.42,3060400.0],["2013-06-24",0.41,0.42,0.38,0.39,2081300.0],["2013-06-25",0.4,0.42,0.4,0.42,1798400.0],["2013-06-26",0.41,0.42,0.39,0.39,1170100.0],["2013-06-27",0.4,0.41,0.36,0.39,2367700.0],["2013-06-28",0.35,0.41,0.35,0.38,1329800.0],["2013-07-01",0.4,0.41,0.36,0.36,3527300.0],["2013-07-02",0.35,0.36,0.3,0.3,5576500.0],["2013-07-03",0.28,0.3,0.26,0.28,3179100.0],["2013-07-05",0.28,0.35,0.28,0.33,3386600.0],["2013-07-08",0.34,0.38,0.33,0.38,3559000.0],["2013-07-09",0.39,0.42,0.37,0.38,3559200.0],["2013-07-10",0.39,0.39,0.37,0.38,831900.0],["2013-07-11",0.4,0.4,0.38,0.38,1253800.0],["2013-07-12",0.39,0.4,0.38,0.39,732000.0],["2013-07-15",0.39,0.39,0.37,0.37,1192700.0],["2013-07-16",0.37,0.38,0.34,0.37,1683800.0],["2013-07-17",0.35,0.39,0.35,0.38,1602500.0],["2013-07-18",0.38,0.41,0.38,0.39,1819900.0],["2013-07-19",0.41,0.41,0.38,0.4,857300.0],["2013-07-22",0.4,0.4,0.39,0.4,1049000.0],["2013-07-23",0.4,0.4,0.37,0.39,1133200.0],["2013-07-24",0.4,0.4,0.37,0.37,517400.0],["2013-07-25",0.38,0.4,0.37,0.4,680800.0],["2013-07-26",0.4,0.4,0.38,0.39,622600.0],["2013-07-29",0.4,0.4,0.39,0.39,668700.0],["2013-07-30",0.39,0.46,0.38,0.46,4107200.0],["2013-07-31",0.47,0.48,0.41,0.44,2697600.0],["2013-08-01",0.45,0.45,0.41,0.41,974100.0],["2013-08-02",0.43,0.44,0.42,0.42,635400.0],["2013-08-05",0.44,0.47,0.43,0.46,2463200.0],["2013-08-06",0.47,0.54,0.47,0.54,8963500.0],["2013-08-07",0.54,0.56,0.47,0.48,6537000.0],["2013-08-08",0.49,0.49,0.4,0.41,5454100.0],["2013-08-09",0.42,0.42,0.4,0.41,1058300.0],["2013-08-12",0.41,0.45,0.41,0.43,1194800.0],["2013-08-13",0.44,0.45,0.41,0.42,771400.0],["2013-08-14",0.42,0.43,0.4,0.4,903300.0],["2013-08-15",0.4,0.42,0.38,0.38,1656100.0],["2013-08-16",0.4,0.41,0.38,0.38,431300.0],["2013-08-19",0.39,0.4,0.36,0.37,1135800.0],["2013-08-20",0.4,0.41,0.37,0.4,1550000.0],["2013-08-21",0.41,0.44,0.4,0.41,2677600.0],["2013-08-22",0.43,0.44,0.41,0.42,835700.0],["2013-08-23",0.44,0.44,0.42,0.44,1892700.0],["2013-08-26",0.44,0.51,0.43,0.48,5986200.0],["2013-08-27",0.48,0.51,0.45,0.51,3086100.0],["2013-08-28",0.52,0.58,0.51,0.57,8971000.0],["2013-08-29",0.58,0.58,0.5,0.51,4588600.0],["2013-08-30",0.52,0.53,0.46,0.53,2350300.0],["2013-09-03",0.53,0.57,0.52,0.54,3376800.0],["2013-09-04",0.54,0.6,0.54,0.57,5825300.0],["2013-09-05",0.57,0.62,0.57,0.62,4553900.0],["2013-09-06",0.64,0.69,0.63,0.68,6270800.0],["2013-09-09",0.71,0.77,0.7,0.76,8414400.0],["2013-09-10",0.78,0.8,0.63,0.68,7677500.0],["2013-09-11",0.57,0.6,0.52,0.54,17804300.0],["2013-09-12",0.56,0.58,0.55,0.56,4289100.0],["2013-09-13",0.58,0.58,0.55,0.56,2132100.0],["2013-09-16",0.57,0.62,0.56,0.62,5183600.0],["2013-09-17",0.61,0.61,0.57,0.59,2717900.0],["2013-09-18",0.59,0.6,0.57,0.59,1737300.0],["2013-09-19",0.6,0.64,0.59,0.62,3291300.0],["2013-09-20",0.62,0.63,0.57,0.57,2335300.0],["2013-09-23",0.6,0.6,0.57,0.58,1523300.0],["2013-09-24",0.6,0.6,0.57,0.59,1746000.0],["2013-09-25",0.59,0.66,0.59,0.63,9648500.0],["2013-09-26",0.64,0.67,0.63,0.64,3205100.0],["2013-09-27",0.64,0.7,0.62,0.7,10662000.0],["2013-09-30",0.75,0.75,0.71,0.74,7944500.0],["2013-10-01",0.75,0.75,0.65,0.71,7635600.0],["2013-10-02",0.73,0.73,0.68,0.7,2909200.0],["2013-10-03",0.7,0.7,0.66,0.68,3274000.0],["2013-10-04",0.68,0.72,0.67,0.71,2969200.0],["2013-10-07",0.72,0.74,0.69,0.71,2505100.0],["2013-10-08",0.74,0.77,0.55,0.62,15423900.0],["2013-10-09",0.6,0.64,0.57,0.57,2843800.0],["2013-10-10",0.59,0.68,0.59,0.67,5459900.0],["2013-10-11",0.69,0.72,0.67,0.68,3634000.0],["2013-10-14",0.66,0.66,0.63,0.64,2679300.0],["2013-10-15",0.63,0.65,0.6,0.62,1520300.0],["2013-10-16",0.62,0.62,0.57,0.58,3030600.0],["2013-10-17",0.6,0.62,0.59,0.61,1562100.0],["2013-10-18",0.61,0.64,0.61,0.63,982300.0],["2013-10-21",0.64,0.64,0.61,0.62,1323500.0],["2013-10-22",0.61,0.63,0.58,0.58,2379600.0],["2013-10-23",0.6,0.6,0.56,0.57,1516500.0],["2013-10-24",0.55,0.59,0.55,0.56,1656400.0],["2013-10-25",0.57,0.6,0.56,0.58,1319800.0],["2013-10-28",0.6,0.61,0.59,0.6,1053300.0],["2013-10-29",0.61,0.62,0.6,0.6,1038000.0],["2013-10-30",0.62,0.63,0.6,0.61,634500.0],["2013-10-31",0.62,0.62,0.58,0.58,1192900.0],["2013-11-01",0.6,0.6,0.57,0.58,531400.0],["2013-11-04",0.57,0.59,0.57,0.57,809000.0],["2013-11-05",0.59,0.59,0.55,0.55,1361400.0],["2013-11-06",0.55,0.58,0.45,0.48,3493100.0],["2013-11-07",0.47,0.55,0.47,0.52,2556100.0],["2013-11-08",0.5,0.54,0.5,0.53,691300.0],["2013-11-11",0.54,0.56,0.52,0.53,980600.0],["2013-11-12",0.55,0.55,0.52,0.53,909800.0],["2013-11-13",0.53,0.59,0.53,0.55,3073500.0],["2013-11-14",0.61,0.67,0.58,0.67,7134200.0],["2013-11-15",0.68,0.73,0.68,0.68,6650400.0],["2013-11-18",0.7,0.71,0.66,0.68,2640200.0],["2013-11-19",0.68,0.69,0.64,0.66,2120600.0],["2013-11-20",0.67,0.67,0.64,0.64,701700.0],["2013-11-21",0.66,0.66,0.62,0.64,1767000.0],["2013-11-22",0.66,0.69,0.64,0.66,1135000.0],["2013-11-25",0.68,0.68,0.62,0.63,1153100.0],["2013-11-26",0.65,0.68,0.63,0.66,1961600.0],["2013-11-27",0.67,0.71,0.66,0.71,3116700.0],["2013-11-29",0.71,0.74,0.71,0.74,3051200.0],["2013-12-02",0.75,0.83,0.74,0.82,8794000.0],["2013-12-03",0.84,0.84,0.76,0.79,4675600.0],["2013-12-04",1.05,1.28,1.01,1.27,37281700.0],["2013-12-05",1.45,1.96,1.43,1.81,69953600.0],["2013-12-06",2.08,2.24,1.84,2.06,52213600.0],["2013-12-09",1.93,1.93,1.61,1.68,25205600.0],["2013-12-10",1.65,1.88,1.48,1.87,22999600.0],["2013-12-11",1.81,1.89,1.72,1.77,7313300.0],["2013-12-12",1.82,1.99,1.81,1.98,14546700.0],["2013-12-13",2.05,2.17,2.02,2.09,15814800.0],["2013-12-16",1.99,2.06,1.9,1.95,8675400.0],["2013-12-17",1.89,1.95,1.74,1.81,10139300.0],["2013-12-18",1.88,1.89,1.78,1.82,3045400.0],["2013-12-19",1.84,1.84,1.74,1.8,3627800.0],["2013-12-20",1.8,1.87,1.8,1.84,3882900.0],["2013-12-23",1.86,1.86,1.76,1.77,2967900.0],["2013-12-24",1.75,1.8,1.69,1.75,2413200.0],["2013-12-26",1.75,1.78,1.7,1.72,2373100.0],["2013-12-27",1.7,1.73,1.55,1.66,6295400.0],["2013-12-30",1.67,1.68,1.6,1.63,2203100.0],["2013-12-31",1.64,1.65,1.55,1.55,3691200.0],["2014-01-02",2.06,2.33,1.89,2.33,53029400.0],["2014-01-03",2.55,2.84,2.41,2.61,64676300.0],["2014-01-06",2.64,2.82,2.43,2.77,26019900.0],["2014-01-07",3.09,4.14,3.05,3.85,122114900.0],["2014-01-08",4.12,4.9,4.01,4.55,110974800.0],["2014-01-09",4.0,4.0,3.31,3.32,64259800.0],["2014-01-10",3.46,4.0,3.41,3.65,51266800.0],["2014-01-13",3.88,3.98,3.57,3.63,22265900.0],["2014-01-14",3.73,3.75,3.33,3.59,18651400.0],["2014-01-15",3.63,3.89,3.49,3.8,24393100.0],["2014-01-16",3.9,4.2,3.46,3.55,54647100.0],["2014-01-17",3.56,3.63,3.45,3.48,13088500.0],["2014-01-21",3.63,3.63,3.41,3.5,13771100.0],["2014-01-22",3.5,3.53,3.33,3.34,12205700.0],["2014-01-23",3.19,3.24,2.98,3.08,16827700.0],["2014-01-24",2.96,2.99,2.75,2.81,15619700.0],["2014-01-27",2.94,2.95,2.22,2.61,24808500.0],["2014-01-28",2.71,2.73,2.55,2.69,9958200.0],["2014-01-29",2.61,3.21,2.56,2.97,29613600.0],["2014-01-30",3.03,3.25,3.03,3.12,17646900.0],["2014-01-31",3.16,3.21,2.95,3.02,10505200.0],["2014-02-03",3.1,3.16,2.8,2.84,10240100.0],["2014-02-04",2.88,3.3,2.8,3.27,24443300.0],["2014-02-05",3.18,3.23,3.02,3.07,12443600.0],["2014-02-06",3.17,3.36,3.11,3.18,15078400.0],["2014-02-07",3.16,3.24,3.06,3.1,9046200.0],["2014-02-10",3.63,3.79,3.43,3.55,47977300.0],["2014-02-11",3.67,3.68,3.5,3.51,12990400.0],["2014-02-12",3.55,3.84,3.51,3.74,22885500.0],["2014-02-13",3.79,3.94,3.77,3.94,19320500.0],["2014-02-14",3.94,3.95,3.73,3.78,13630300.0],["2014-02-18",3.88,3.92,3.8,3.87,8370500.0],["2014-02-19",3.82,3.85,3.56,3.59,12469500.0],["2014-02-20",3.5,3.72,3.36,3.7,14027000.0],["2014-02-21",3.69,3.75,3.58,3.63,6159000.0],["2014-02-24",3.66,3.75,3.6,3.69,7827500.0],["2014-02-25",3.67,4.05,3.67,3.9,33159200.0],["2014-02-26",4.49,4.64,4.25,4.41,52906000.0],["2014-02-27",4.38,4.57,4.25,4.37,21812200.0],["2014-02-28",4.51,4.84,4.45,4.67,37353600.0],["2014-03-03",4.6,5.83,4.5,5.82,84414000.0],["2014-03-04",6.46,7.09,6.24,6.69,121434400.0],["2014-03-05",6.96,7.01,6.45,6.75,56042600.0],["2014-03-06",6.45,6.69,6.02,6.36,47838600.0],["2014-03-07",6.79,8.35,6.53,8.27,125747000.0],["2014-03-10",9.23,11.41,8.57,10.31,211757700.0],["2014-03-11",11.44,11.72,5.95,6.03,243272100.0],["2014-03-12",5.82,7.4,5.32,6.8,140949000.0],["2014-03-13",7.58,8.48,6.96,8.0,131348100.0],["2014-03-14",7.48,7.99,6.58,6.71,75379800.0],["2014-03-17",7.18,7.34,6.27,6.51,58073600.0],["2014-03-18",6.49,6.59,5.82,5.96,56945500.0],["2014-03-19",6.19,6.57,5.99,6.21,52422400.0],["2014-03-20",6.1,6.33,5.91,5.97,27852300.0],["2014-03-21",6.09,6.12,5.33,5.94,52597200.0],["2014-03-24",6.1,6.23,5.56,5.69,26559500.0],["2014-03-25",5.93,8.48,5.8,8.48,137021500.0],["2014-03-26",7.63,7.86,6.26,6.45,119252700.0],["2014-03-27",6.55,7.19,6.21,6.89,45187800.0],["2014-03-28",6.85,7.15,6.68,6.9,26162900.0],["2014-03-31",7.09,7.42,6.92,7.1,36313200.0],["2014-04-01",7.01,7.68,6.85,7.54,41872000.0],["2014-04-02",7.61,8.1,7.17,7.48,59488200.0],["2014-04-03",7.7,7.87,7.47,7.63,27409400.0],["2014-04-04",7.64,7.72,6.95,7.12,27207900.0],["2014-04-07",6.95,7.18,6.58,6.74,19453800.0],["2014-04-08",7.08,7.28,6.8,7.21,17744500.0],["2014-04-09",7.12,7.23,7.01,7.15,10938900.0],["2014-04-10",7.15,7.43,6.91,7.04,15875600.0],["2014-04-11",6.95,7.4,6.81,7.29,19644400.0],["2014-04-14",7.37,7.7,7.06,7.32,19839100.0],["2014-04-15",7.4,7.48,6.53,6.99,23448300.0],["2014-04-16",7.13,7.19,6.83,7.08,11247200.0],["2014-04-17",7.08,7.44,7.0,7.32,19830500.0],["2014-04-21",7.61,8.37,6.81,7.01,58495700.0],["2014-04-22",6.9,6.98,6.55,6.7,31182800.0],["2014-04-23",6.15,6.63,6.03,6.41,24079600.0],["2014-04-24",6.5,6.57,6.0,6.01,20989500.0],["2014-04-25",5.6,5.75,5.32,5.37,51549600.0],["2014-04-28",5.37,5.4,4.34,4.66,42907700.0],["2014-04-29",4.44,5.08,4.11,4.81,37013500.0],["2014-04-30",4.83,4.85,4.55,4.65,13167300.0],["2014-05-01",4.67,4.98,4.55,4.69,18070500.0],["2014-05-02",4.73,4.76,4.45,4.5,15527500.0],["2014-05-05",4.41,4.43,4.01,4.06,27530600.0],["2014-05-06",4.05,4.14,3.71,3.8,26640500.0],["2014-05-07",3.9,4.08,3.65,3.95,24125000.0],["2014-05-08",3.88,4.06,3.62,3.64,22888600.0],["2014-05-09",3.93,3.95,3.67,3.72,20633100.0],["2014-05-12",3.81,3.92,3.7,3.9,20366300.0],["2014-05-13",4.08,4.55,4.0,4.09,55166400.0],["2014-05-14",3.83,4.04,3.7,3.82,32938300.0],["2014-05-15",4.0,4.16,3.89,4.03,27464500.0],["2014-05-16",4.1,4.45,4.04,4.29,29884900.0],["2014-05-19",4.38,4.58,4.31,4.49,18324100.0],["2014-05-20",4.49,4.66,4.32,4.4,17924900.0],["2014-05-21",4.48,4.55,4.36,4.43,12114400.0],["2014-05-22",4.42,4.45,4.17,4.3,13715800.0],["2014-05-23",4.2,4.3,4.07,4.09,9486200.0],["2014-05-27",4.0,4.09,3.95,4.0,9123400.0],["2014-05-28",4.0,4.49,4.0,4.36,20144000.0],["2014-05-29",4.3,4.61,4.27,4.36,21447300.0],["2014-05-30",4.43,4.47,4.27,4.35,8814400.0],["2014-06-02",4.49,4.52,4.36,4.38,7196200.0],["2014-06-03",4.37,4.58,4.29,4.41,11961200.0],["2014-06-04",4.25,4.43,4.17,4.35,9014100.0],["2014-06-05",4.38,4.53,4.35,4.44,9960900.0],["2014-06-06",4.45,4.47,4.32,4.39,5574800.0],["2014-06-09",4.37,4.4,4.2,4.31,7904600.0],["2014-06-10",4.26,4.32,4.14,4.19,6260200.0],["2014-06-11",4.17,4.19,4.05,4.08,7567900.0],["2014-06-12",4.1,4.25,4.03,4.11,9080900.0],["2014-06-13",4.12,4.15,4.05,4.15,5107600.0],["2014-06-16",4.13,4.15,4.05,4.1,5531800.0],["2014-06-17",4.11,4.32,4.06,4.29,11512200.0],["2014-06-18",4.32,5.12,4.32,5.05,57393000.0],["2014-06-19",5.18,5.25,4.68,4.7,37506000.0],["2014-06-20",4.72,4.97,4.66,4.8,14696000.0],["2014-06-23",4.88,4.94,4.72,4.8,9903200.0],["2014-06-24",4.82,4.83,4.37,4.45,15122200.0],["2014-06-25",4.42,4.62,4.37,4.53,9100300.0],["2014-06-26",4.51,4.87,4.44,4.74,21402400.0],["2014-06-27",4.68,4.83,4.63,4.73,34471500.0],["2014-06-30",4.73,4.82,4.62,4.68,7363900.0],["2014-07-01",4.7,4.85,4.62,4.72,14106900.0],["2014-07-02",4.71,4.77,4.53,4.55,7593900.0],["2014-07-03",4.57,4.62,4.5,4.52,3404200.0],["2014-07-07",4.52,4.59,4.45,4.48,5171600.0],["2014-07-08",4.47,4.5,4.25,4.33,7853700.0],["2014-07-09",4.3,4.38,4.25,4.33,2975600.0],["2014-07-10",4.2,4.33,4.14,4.25,4867400.0],["2014-07-11",4.24,4.35,4.2,4.23,3632400.0],["2014-07-14",4.26,4.34,4.17,4.18,4827800.0],["2014-07-15",4.65,4.99,4.58,4.85,43412900.0],["2014-07-16",5.04,5.12,4.73,4.77,22326100.0],["2014-07-17",4.65,4.77,4.52,4.58,9153800.0],["2014-07-18",4.56,5.05,4.56,5.03,17483500.0],["2014-07-21",5.18,5.75,5.06,5.69,57363100.0],["2014-07-22",5.93,6.33,5.4,5.47,79952600.0],["2014-07-23",5.67,5.89,5.38,5.63,35295100.0],["2014-07-24",5.67,5.71,5.3,5.39,13675700.0],["2014-07-25",5.4,5.46,5.26,5.42,10326500.0],["2014-07-28",5.46,5.69,5.4,5.52,14452400.0],["2014-07-29",6.0,6.08,5.71,5.77,29370600.0],["2014-07-30",5.83,5.86,5.6,5.7,10643600.0],["2014-07-31",5.58,5.67,5.4,5.42,11284800.0],["2014-08-01",5.4,5.49,5.13,5.38,11093900.0],["2014-08-04",5.43,5.47,5.3,5.41,6696300.0],["2014-08-05",5.33,5.38,5.2,5.27,6448800.0],["2014-08-06",5.26,5.36,5.2,5.32,4708500.0],["2014-08-07",5.33,5.58,5.33,5.55,9659100.0],["2014-08-08",5.58,5.76,5.55,5.65,10171300.0],["2014-08-11",5.78,5.85,5.7,5.82,8952600.0],["2014-08-12",5.85,5.86,5.56,5.65,8444800.0],["2014-08-13",5.75,5.95,5.62,5.86,14209900.0],["2014-08-14",6.37,6.47,5.69,6.11,56073700.0],["2014-08-15",6.12,6.13,5.88,5.92,14751600.0],["2014-08-18",5.99,6.02,5.89,5.94,8245900.0],["2014-08-19",5.97,6.0,5.75,5.86,10541100.0],["2014-08-20",5.74,5.87,5.71,5.87,6674600.0],["2014-08-21",5.85,5.86,5.75,5.81,5869800.0],["2014-08-22",5.77,5.9,5.71,5.89,7504800.0],["2014-08-25",5.94,6.12,5.91,6.01,11911800.0],["2014-08-26",6.0,6.02,5.73,5.75,15817600.0],["2014-08-27",5.75,5.84,5.73,5.76,5803600.0],["2014-08-28",5.73,5.74,5.47,5.55,12202900.0],["2014-08-29",5.56,5.62,5.5,5.58,4933800.0],["2014-09-02",5.58,5.64,5.32,5.42,9122200.0],["2014-09-03",5.36,5.46,5.22,5.24,8202300.0],["2014-09-04",5.28,5.32,5.2,5.25,5725200.0],["2014-09-05",5.25,5.45,5.17,5.43,6103800.0],["2014-09-08",5.36,5.58,5.35,5.47,6937000.0],["2014-09-09",5.38,5.4,5.21,5.27,6810900.0],["2014-09-10",5.25,5.27,5.05,5.06,9133100.0],["2014-09-11",5.03,5.24,5.03,5.14,5524600.0],["2014-09-12",5.12,5.17,5.06,5.1,5376700.0],["2014-09-15",5.05,5.07,4.75,4.78,11139500.0],["2014-09-16",4.72,4.75,4.58,4.67,6503500.0],["2014-09-17",4.7,4.75,4.56,4.62,5538700.0],["2014-09-18",4.6,4.62,4.26,4.31,12079100.0],["2014-09-19",4.31,4.54,4.26,4.43,8942600.0],["2014-09-22",4.42,4.55,4.16,4.18,12878700.0],["2014-09-23",4.15,4.63,4.0,4.58,23139100.0],["2014-09-24",4.64,4.65,4.35,4.46,14368500.0],["2014-09-25",4.5,4.53,4.26,4.3,5077500.0],["2014-09-26",4.32,4.39,4.24,4.35,4161500.0],["2014-09-29",4.25,4.6,4.2,4.47,10296900.0],["2014-09-30",4.53,4.74,4.5,4.59,9378800.0],["2014-10-01",4.55,4.64,4.33,4.41,8401400.0],["2014-10-02",4.4,4.6,4.38,4.57,4968900.0],["2014-10-03",4.61,4.68,4.53,4.56,5790800.0],["2014-10-06",4.55,4.56,4.26,4.41,6347300.0],["2014-10-07",4.32,4.42,4.25,4.3,3510900.0],["2014-10-08",4.3,4.59,4.23,4.55,12650100.0],["2014-10-09",4.53,4.59,4.35,4.41,4279300.0],["2014-10-10",4.42,4.65,4.35,4.44,6053700.0],["2014-10-13",4.4,4.5,4.22,4.23,8839600.0],["2014-10-14",4.26,4.45,4.15,4.34,7794000.0],["2014-10-15",4.25,4.42,4.16,4.37,6449200.0],["2014-10-16",4.24,4.45,4.21,4.4,4425500.0],["2014-10-17",4.48,4.5,4.34,4.38,4190300.0],["2014-10-20",4.33,4.52,4.32,4.45,6860800.0],["2014-10-21",4.46,4.5,4.37,4.41,3932200.0],["2014-10-22",4.38,4.43,4.28,4.29,3534200.0],["2014-10-23",4.31,4.38,4.25,4.3,2703800.0],["2014-10-24",4.33,4.35,4.25,4.34,3438000.0],["2014-10-27",4.3,4.32,4.25,4.3,2333500.0],["2014-10-28",4.27,4.47,4.27,4.42,5347700.0],["2014-10-29",4.41,4.48,4.31,4.44,4175300.0],["2014-10-30",4.4,4.55,4.35,4.49,6599400.0],["2014-10-31",4.56,4.75,4.52,4.71,10972200.0],["2014-11-03",4.82,5.4,4.81,5.14,24442100.0],["2014-11-04",5.21,5.48,5.16,5.35,18947300.0],["2014-11-05",5.46,5.46,4.94,4.96,13472800.0],["2014-11-06",5.02,5.24,4.99,5.12,6253400.0],["2014-11-07",5.15,5.3,5.02,5.3,6033800.0],["2014-11-10",5.35,5.46,5.22,5.28,6136900.0],["2014-11-11",5.31,5.34,5.05,5.08,6002100.0],["2014-11-12",4.35,4.48,4.2,4.24,24917000.0],["2014-11-13",4.24,4.32,4.01,4.06,10420900.0],["2014-11-14",3.99,4.01,3.6,3.72,17632600.0],["2014-11-17",3.82,3.84,3.7,3.72,6314100.0],["2014-11-18",3.82,4.08,3.77,4.04,12450400.0],["2014-11-19",4.03,4.16,3.95,3.96,8037200.0],["2014-11-20",3.9,3.94,3.83,3.94,3130100.0],["2014-11-21",4.0,4.04,3.9,3.93,3062800.0],["2014-11-24",3.93,3.98,3.88,3.95,2622200.0],["2014-11-25",3.96,4.03,3.96,4.0,2680100.0],["2014-11-26",3.99,4.0,3.92,3.96,2178600.0],["2014-11-28",3.9,3.93,3.79,3.82,4221100.0],["2014-12-01",3.75,3.77,3.42,3.54,8053400.0],["2014-12-02",3.52,3.69,3.45,3.6,4176000.0],["2014-12-03",3.59,3.63,3.46,3.5,4955800.0],["2014-12-04",3.92,4.02,3.64,3.7,16527600.0],["2014-12-05",3.74,3.79,3.55,3.6,5914400.0],["2014-12-08",3.54,3.61,3.24,3.37,9888300.0],["2014-12-09",3.25,3.3,3.06,3.28,8231800.0],["2014-12-10",3.29,3.35,3.13,3.19,5189100.0],["2014-12-11",3.18,3.27,3.09,3.1,4087500.0],["2014-12-12",3.03,3.05,2.86,2.93,7475200.0],["2014-12-15",3.0,3.03,2.73,2.77,6796300.0],["2014-12-16",2.64,2.89,2.6,2.73,6783200.0],["2014-12-17",2.73,2.98,2.73,2.94,6951900.0],["2014-12-18",3.09,3.13,2.86,2.92,7102500.0],["2014-12-19",2.91,3.08,2.85,3.05,6478900.0],["2014-12-22",3.08,3.12,2.99,3.05,3673100.0],["2014-12-23",3.04,3.06,2.93,3.06,3447600.0],["2014-12-24",3.0,3.05,2.96,3.05,2202500.0],["2014-12-26",3.0,3.15,3.0,3.08,4362600.0],["2014-12-29",3.08,3.22,3.07,3.13,5836200.0],["2014-12-30",3.12,3.22,3.1,3.12,4927700.0],["2014-12-31",3.1,3.15,3.0,3.0,4158800.0],["2015-01-02",2.97,2.98,2.85,2.98,3957700.0],["2015-01-05",3.07,3.12,2.94,3.01,6713900.0],["2015-01-06",3.01,3.13,2.92,3.05,5997600.0],["2015-01-07",3.06,3.09,2.96,3.05,3007400.0],["2015-01-08",3.05,3.08,2.98,3.08,3203100.0],["2015-01-09",3.05,3.08,2.98,3.01,2568700.0],["2015-01-12",2.99,3.04,2.9,2.94,2507200.0],["2015-01-13",2.94,2.98,2.82,2.91,3286200.0],["2015-01-14",2.81,2.87,2.69,2.75,5532700.0],["2015-01-15",2.77,2.78,2.52,2.55,6460900.0],["2015-01-16",2.52,2.67,2.48,2.67,3436400.0],["2015-01-20",2.7,2.71,2.55,2.6,2882700.0],["2015-01-21",2.59,2.69,2.57,2.68,2820100.0],["2015-01-22",2.71,2.95,2.68,2.9,7156100.0],["2015-01-23",2.89,2.92,2.82,2.87,2425900.0],["2015-01-26",2.86,3.1,2.83,3.07,8130700.0],["2015-01-27",3.04,3.25,2.97,3.18,8519300.0],["2015-01-28",3.29,3.3,2.86,2.89,12795800.0],["2015-01-29",2.9,2.92,2.7,2.75,5122300.0],["2015-01-30",2.7,2.79,2.63,2.67,3455900.0],["2015-02-02",2.67,2.79,2.62,2.78,4198900.0],["2015-02-03",2.81,2.93,2.79,2.88,3514600.0],["2015-02-04",2.89,2.94,2.83,2.87,2573100.0],["2015-02-05",2.92,2.93,2.86,2.89,2078500.0],["2015-02-06",2.88,2.97,2.82,2.91,2590200.0],["2015-02-09",2.89,2.91,2.79,2.91,3099500.0],["2015-02-10",2.93,3.09,2.92,3.06,5887100.0],["2015-02-11",3.2,3.36,3.19,3.26,11674900.0],["2015-02-12",3.27,3.3,3.12,3.15,5720500.0],["2015-02-13",3.14,3.2,3.07,3.15,3710300.0],["2015-02-17",3.13,3.19,3.08,3.14,2731700.0],["2015-02-18",3.11,3.12,3.03,3.07,2704600.0],["2015-02-19",3.06,3.23,3.02,3.14,5339300.0],["2015-02-20",3.15,3.28,3.13,3.24,10002200.0],["2015-02-23",3.32,3.38,3.21,3.28,7880000.0],["2015-02-24",3.25,3.27,3.1,3.16,6485500.0],["2015-02-25",3.16,3.21,3.03,3.12,4490500.0],["2015-02-26",3.07,3.12,3.03,3.11,2914500.0],["2015-02-27",3.09,3.12,3.04,3.08,2217400.0],["2015-03-02",3.06,3.14,3.03,3.13,3374100.0],["2015-03-03",3.0,3.14,2.99,3.02,6214200.0],["2015-03-04",3.0,3.03,2.91,2.93,4017800.0],["2015-03-05",2.92,3.03,2.91,2.97,2677700.0],["2015-03-06",2.95,3.03,2.95,2.97,2376500.0],["2015-03-09",2.97,3.01,2.8,2.91,4177700.0],["2015-03-10",2.85,2.9,2.8,2.86,2321800.0],["2015-03-11",2.85,2.89,2.7,2.8,3269300.0],["2015-03-12",2.81,2.84,2.7,2.78,2859000.0],["2015-03-13",2.75,2.86,2.72,2.86,2200500.0],["2015-03-16",2.85,2.9,2.71,2.75,3153600.0],["2015-03-17",2.54,2.67,2.42,2.61,9018100.0],["2015-03-18",2.57,2.6,2.53,2.59,2575800.0],["2015-03-19",2.63,2.77,2.61,2.71,3727500.0],["2015-03-20",2.72,2.74,2.66,2.66,2901700.0],["2015-03-23",2.66,2.72,2.57,2.65,2543900.0],["2015-03-24",2.64,2.7,2.63,2.67,1486900.0],["2015-03-25",2.69,2.7,2.6,2.63,1719400.0],["2015-03-26",2.6,2.65,2.56,2.62,2290800.0],["2015-03-27",2.61,2.65,2.58,2.64,1726500.0],["2015-03-30",2.65,2.73,2.64,2.68,6099000.0],["2015-03-31",2.65,2.66,2.55,2.59,3007600.0],["2015-04-01",2.57,2.6,2.48,2.52,4673700.0],["2015-04-02",2.5,2.57,2.49,2.56,2091100.0],["2015-04-06",2.53,2.55,2.49,2.52,2261400.0],["2015-04-07",2.56,2.61,2.5,2.51,2770900.0],["2015-04-08",2.52,2.55,2.47,2.49,2600800.0],["2015-04-09",2.56,2.68,2.53,2.62,5982900.0],["2015-04-10",2.66,2.67,2.55,2.61,3800100.0],["2015-04-13",2.61,2.65,2.58,2.59,1509600.0],["2015-04-14",2.6,2.78,2.58,2.67,5614800.0],["2015-04-15",2.7,2.82,2.64,2.78,6020400.0],["2015-04-16",2.79,2.79,2.69,2.72,2145800.0],["2015-04-17",2.75,2.77,2.65,2.67,2999200.0],["2015-04-20",2.7,2.78,2.62,2.72,4104900.0],["2015-04-21",2.71,2.72,2.66,2.67,1928900.0],["2015-04-22",2.67,2.68,2.62,2.65,1345100.0],["2015-04-23",2.65,2.69,2.63,2.67,1395800.0],["2015-04-24",2.67,2.68,2.62,2.65,1350300.0],["2015-04-27",2.67,2.68,2.57,2.59,1732300.0],["2015-04-28",2.57,2.62,2.56,2.57,1711500.0],["2015-04-29",2.55,2.6,2.52,2.56,2510400.0],["2015-04-30",2.56,2.57,2.51,2.54,2130600.0],["2015-05-01",2.54,2.56,2.48,2.49,2650600.0],["2015-05-04",2.5,2.54,2.48,2.5,1922000.0],["2015-05-05",2.5,2.52,2.4,2.42,3854900.0],["2015-05-06",2.43,2.48,2.4,2.46,2358100.0],["2015-05-07",2.48,2.5,2.42,2.46,2358500.0],["2015-05-08",2.48,2.5,2.41,2.43,4028800.0],["2015-05-11",2.37,2.65,2.32,2.55,9951800.0],["2015-05-12",2.55,2.69,2.48,2.63,4770100.0],["2015-05-13",2.67,2.73,2.61,2.62,2852700.0],["2015-05-14",2.63,2.65,2.56,2.63,1814200.0],["2015-05-15",2.62,2.64,2.57,2.61,1753200.0],["2015-05-18",2.61,2.62,2.53,2.58,1535600.0],["2015-05-19",2.76,2.8,2.63,2.68,4627200.0],["2015-05-20",2.68,2.69,2.6,2.62,2117700.0],["2015-05-21",2.63,2.67,2.6,2.62,1486000.0],["2015-05-22",2.6,2.62,2.54,2.58,3095600.0],["2015-05-26",2.56,2.59,2.52,2.58,1712100.0],["2015-05-27",2.68,2.79,2.65,2.71,5391800.0],["2015-05-28",2.72,2.74,2.67,2.73,2045900.0],["2015-05-29",2.75,2.77,2.69,2.72,1996000.0],["2015-06-01",2.72,2.72,2.64,2.68,2582100.0],["2015-06-02",2.8,2.84,2.75,2.8,6228300.0],["2015-06-03",2.8,2.85,2.77,2.82,2878600.0],["2015-06-04",2.82,2.84,2.72,2.74,2743100.0],["2015-06-05",2.73,2.75,2.65,2.74,1441900.0],["2015-06-08",2.73,2.75,2.7,2.74,1180300.0],["2015-06-09",2.71,2.73,2.69,2.69,1523200.0],["2015-06-10",2.71,2.74,2.69,2.7,1270400.0],["2015-06-11",2.71,2.72,2.67,2.69,1128500.0],["2015-06-12",2.7,2.72,2.67,2.69,1736700.0],["2015-06-15",2.67,2.72,2.63,2.69,1186400.0],["2015-06-16",2.68,2.7,2.65,2.66,938700.0],["2015-06-17",2.65,2.66,2.58,2.59,1750400.0],["2015-06-18",2.61,2.64,2.59,2.59,1460800.0],["2015-06-19",2.61,2.63,2.55,2.6,2291200.0],["2015-06-22",2.6,2.64,2.59,2.64,1630100.0],["2015-06-23",2.62,2.64,2.58,2.63,1303400.0],["2015-06-24",2.6,2.63,2.56,2.58,1380500.0],["2015-06-25",2.6,2.61,2.56,2.57,1356500.0],["2015-06-26",2.56,2.58,2.52,2.57,4386400.0],["2015-06-29",2.52,2.54,2.45,2.45,3318200.0],["2015-06-30",2.45,2.48,2.41,2.45,2312900.0],["2015-07-01",2.46,2.47,2.34,2.35,3506000.0],["2015-07-02",2.42,2.42,2.22,2.32,4143400.0],["2015-07-06",2.23,2.27,2.17,2.23,2436600.0],["2015-07-07",2.43,2.62,2.37,2.54,12370500.0],["2015-07-08",2.5,2.51,2.3,2.34,4472100.0],["2015-07-09",2.4,2.42,2.33,2.33,2616100.0],["2015-07-10",2.36,2.37,2.26,2.28,2483000.0],["2015-07-13",2.31,2.35,2.26,2.35,1836700.0],["2015-07-14",2.35,2.38,2.29,2.34,1809000.0],["2015-07-15",2.32,2.34,2.28,2.29,1703100.0],["2015-07-16",2.29,2.34,2.28,2.31,1195200.0],["2015-07-17",2.29,2.39,2.28,2.38,1947000.0],["2015-07-20",2.5,2.5,2.33,2.37,1946100.0],["2015-07-21",2.39,2.57,2.34,2.48,4028400.0],["2015-07-22",2.47,2.5,2.42,2.49,1287600.0],["2015-07-23",2.48,2.48,2.4,2.43,1505200.0],["2015-07-24",2.43,2.44,2.37,2.38,1238600.0],["2015-07-27",2.4,2.41,2.31,2.32,1658900.0],["2015-07-28",2.42,2.45,2.36,2.39,1897100.0],["2015-07-29",2.4,2.45,2.36,2.39,1333400.0],["2015-07-30",2.4,2.42,2.36,2.4,1077100.0],["2015-07-31",2.44,2.59,2.4,2.59,3253000.0],["2015-08-03",2.68,2.85,2.63,2.85,8244100.0],["2015-08-04",2.77,2.81,2.68,2.72,3256800.0],["2015-08-05",2.78,2.84,2.72,2.78,3227800.0],["2015-08-06",2.83,2.84,2.35,2.37,7005300.0],["2015-08-07",2.35,2.46,2.28,2.4,2312500.0],["2015-08-10",2.39,2.42,2.32,2.38,1709400.0],["2015-08-11",2.35,2.39,2.31,2.33,1968800.0],["2015-08-12",2.3,2.44,2.23,2.35,3282700.0],["2015-08-13",2.32,2.35,2.24,2.27,2191100.0],["2015-08-14",2.24,2.33,2.24,2.29,1341100.0],["2015-08-17",2.27,2.31,2.25,2.28,925300.0],["2015-08-18",2.27,2.28,2.23,2.26,897600.0],["2015-08-19",2.26,2.27,2.16,2.19,3273900.0],["2015-08-20",2.15,2.2,2.02,2.02,3383000.0],["2015-08-21",1.95,1.99,1.8,1.92,5624500.0],["2015-08-24",1.6,1.89,1.56,1.76,4219200.0],["2015-08-25",1.86,2.0,1.82,1.85,3267900.0],["2015-08-26",1.9,1.92,1.66,1.72,14325500.0],["2015-08-27",1.8,1.84,1.73,1.75,2813600.0],["2015-08-28",1.76,1.85,1.73,1.76,4517600.0],["2015-08-31",1.76,1.79,1.69,1.71,3006000.0],["2015-09-01",1.66,1.7,1.65,1.66,1946600.0],["2015-09-02",1.7,1.71,1.64,1.71,2649400.0],["2015-09-03",1.76,1.76,1.68,1.69,1850000.0],["2015-09-04",1.67,1.73,1.66,1.72,1502400.0],["2015-09-08",1.75,1.79,1.71,1.74,1760300.0],["2015-09-09",1.77,1.78,1.68,1.7,2158900.0],["2015-09-10",1.72,1.74,1.68,1.69,1687800.0],["2015-09-11",1.75,1.75,1.68,1.7,1671000.0],["2015-09-14",1.72,1.72,1.66,1.68,1364200.0],["2015-09-15",1.67,1.69,1.66,1.69,1303900.0],["2015-09-16",1.69,1.72,1.68,1.71,1926100.0],["2015-09-17",1.73,1.78,1.71,1.78,3576800.0],["2015-09-18",1.78,1.92,1.77,1.89,5540900.0],["2015-09-21",2.01,2.33,2.0,2.17,16176400.0],["2015-09-22",2.08,2.24,2.07,2.18,6195700.0],["2015-09-23",2.17,2.17,2.0,2.05,3235200.0],["2015-09-24",2.03,2.09,1.97,2.07,2205100.0],["2015-09-25",2.09,2.1,1.92,1.93,3109000.0],["2015-09-28",1.92,1.94,1.79,1.83,2884600.0],["2015-09-29",1.85,1.86,1.68,1.71,3161100.0],["2015-09-30",1.72,1.88,1.7,1.83,2550100.0],["2015-10-01",1.86,1.89,1.8,1.88,1891100.0],["2015-10-02",1.82,2.03,1.8,2.01,2574200.0],["2015-10-05",2.02,2.2,2.02,2.14,3339900.0],["2015-10-06",2.17,2.2,2.14,2.18,2124500.0],["2015-10-07",2.2,2.24,2.07,2.15,2939200.0],["2015-10-08",2.1,2.23,2.08,2.19,2343000.0],["2015-10-09",2.22,2.35,2.22,2.32,6082600.0],["2015-10-12",2.33,2.48,2.28,2.39,3869400.0],["2015-10-13",2.37,2.4,2.3,2.3,1484500.0],["2015-10-14",2.29,2.34,2.15,2.21,1795600.0],["2015-10-15",2.2,2.34,2.19,2.32,1918300.0],["2015-10-16",2.36,2.37,2.26,2.31,1343500.0],["2015-10-19",2.42,2.53,2.35,2.5,6161400.0],["2015-10-20",2.5,2.56,2.4,2.44,3832400.0],["2015-10-21",2.49,2.5,2.33,2.35,2371600.0],["2015-10-22",2.4,2.4,2.2,2.28,1897800.0],["2015-10-23",2.29,2.36,2.25,2.31,1834600.0],["2015-10-26",2.29,2.41,2.27,2.41,2433700.0],["2015-10-27",2.39,2.41,2.31,2.32,1710600.0],["2015-10-28",2.31,2.43,2.29,2.4,1768800.0],["2015-10-29",2.39,2.48,2.36,2.39,1922700.0],["2015-10-30",2.39,2.43,2.36,2.41,1183300.0],["2015-11-02",2.42,2.75,2.4,2.64,7079000.0],["2015-11-03",2.78,2.96,2.7,2.87,9192700.0],["2015-11-04",2.97,2.98,2.81,2.92,4688000.0],["2015-11-05",2.97,2.97,2.76,2.86,4895600.0],["2015-11-06",2.86,2.87,2.69,2.76,3679000.0],["2015-11-09",2.47,2.55,2.3,2.37,9524700.0],["2015-11-10",2.25,2.25,1.89,1.91,11441300.0],["2015-11-11",1.95,1.99,1.83,1.84,4404600.0],["2015-11-12",1.85,1.89,1.76,1.78,3108100.0],["2015-11-13",1.89,1.91,1.8,1.84,4313800.0],["2015-11-16",1.91,1.95,1.86,1.92,3195800.0],["2015-11-17",1.94,1.95,1.82,1.84,2726400.0],["2015-11-18",1.87,1.88,1.81,1.88,1799000.0],["2015-11-19",1.96,1.96,1.88,1.9,2143600.0],["2015-11-20",1.93,1.94,1.87,1.9,1346600.0],["2015-11-23",1.86,1.94,1.86,1.92,1115300.0],["2015-11-24",1.9,1.95,1.88,1.94,1451800.0],["2015-11-25",1.93,2.15,1.93,2.07,4808800.0],["2015-11-27",2.1,2.14,2.06,2.12,1422300.0],["2015-11-30",2.15,2.23,2.12,2.2,2580900.0],["2015-12-01",2.22,2.23,2.14,2.19,1693100.0],["2015-12-02",2.17,2.19,2.06,2.11,2141800.0],["2015-12-03",2.11,2.15,2.05,2.09,1442600.0],["2015-12-04",2.11,2.12,2.02,2.08,1403200.0],["2015-12-07",2.06,2.08,1.98,2.01,1395000.0],["2015-12-08",1.95,2.01,1.92,1.94,1364900.0],["2015-12-09",1.95,2.03,1.95,1.99,997500.0],["2015-12-10",1.98,2.07,1.98,2.07,1189300.0],["2015-12-11",2.03,2.05,1.98,2.0,1423800.0],["2015-12-14",2.0,2.03,1.95,1.96,1258800.0],["2015-12-15",1.97,2.16,1.97,2.12,2154400.0],["2015-12-16",2.29,2.35,2.15,2.24,5639700.0],["2015-12-17",2.27,2.3,2.15,2.18,2278900.0],["2015-12-18",2.23,2.3,2.2,2.22,3707800.0],["2015-12-21",2.22,2.27,2.2,2.24,1897600.0],["2015-12-22",2.2,2.25,2.18,2.25,1356600.0],["2015-12-23",2.25,2.34,2.24,2.27,2686400.0],["2015-12-24",2.27,2.35,2.27,2.3,1424700.0],["2015-12-28",2.28,2.34,2.19,2.24,1836700.0],["2015-12-29",2.24,2.29,2.22,2.24,1115900.0],["2015-12-30",2.23,2.29,2.14,2.16,2120500.0],["2015-12-31",2.14,2.15,2.05,2.11,2156400.0],["2016-01-04",2.0,2.1,1.96,2.1,2373300.0],["2016-01-05",2.11,2.11,2.03,2.06,957100.0],["2016-01-06",2.0,2.05,1.99,2.03,1672700.0],["2016-01-07",1.96,2.01,1.9,1.9,2754300.0],["2016-01-08",1.94,2.02,1.9,1.92,1611400.0],["2016-01-11",1.92,1.96,1.78,1.85,2143400.0],["2016-01-12",1.86,1.92,1.75,1.81,1813700.0],["2016-01-13",1.87,1.9,1.72,1.75,2078300.0],["2016-01-14",1.75,1.77,1.61,1.7,3773500.0],["2016-01-15",1.65,1.67,1.56,1.66,2716800.0],["2016-01-19",1.67,1.72,1.5,1.53,2856700.0],["2016-01-20",1.47,1.59,1.3,1.57,4412600.0],["2016-01-21",1.6,1.75,1.53,1.72,3233200.0],["2016-01-22",1.79,1.82,1.72,1.82,2751100.0],["2016-01-25",1.79,1.86,1.73,1.75,2010600.0],["2016-01-26",1.77,1.82,1.71,1.78,1787000.0],["2016-01-27",1.83,1.88,1.76,1.85,2298200.0],["2016-01-28",1.92,1.94,1.71,1.77,3598100.0],["2016-01-29",1.81,1.87,1.78,1.87,1968100.0],["2016-02-01",1.9,1.9,1.76,1.79,1474500.0],["2016-02-02",1.73,1.74,1.66,1.67,1649300.0],["2016-02-03",1.7,1.71,1.6,1.68,1274700.0],["2016-02-04",1.7,1.75,1.66,1.72,1105800.0],["2016-02-05",1.7,1.74,1.67,1.68,781700.0],["2016-02-08",1.65,1.68,1.6,1.61,1123300.0],["2016-02-09",1.58,1.63,1.55,1.56,1596800.0],["2016-02-10",1.56,1.67,1.55,1.62,1093000.0],["2016-02-11",1.57,1.62,1.55,1.61,1097400.0],["2016-02-12",1.64,1.69,1.6,1.67,1567900.0],["2016-02-16",1.7,1.75,1.7,1.74,1281000.0],["2016-02-17",1.75,1.89,1.75,1.83,3766100.0],["2016-02-18",1.85,1.87,1.77,1.79,1157600.0],["2016-02-19",1.8,1.81,1.73,1.75,853500.0],["2016-02-22",1.8,1.88,1.77,1.84,1977500.0],["2016-02-23",1.79,1.87,1.79,1.82,794500.0],["2016-02-24",1.83,1.86,1.76,1.86,1404100.0],["2016-02-25",1.86,1.94,1.83,1.92,1688000.0],["2016-02-26",1.92,2.07,1.92,2.02,3145000.0],["2016-02-29",2.05,2.13,2.03,2.08,1820900.0],["2016-03-01",2.1,2.14,2.05,2.07,1167000.0],["2016-03-02",2.07,2.13,2.05,2.13,1298800.0],["2016-03-03",2.13,2.23,2.12,2.22,2507500.0],["2016-03-04",2.25,2.25,2.08,2.11,2855600.0],["2016-03-07",2.02,2.06,1.9,1.98,4740200.0],["2016-03-08",1.95,2.02,1.91,1.95,1720000.0],["2016-03-09",1.98,1.99,1.9,1.9,2131100.0],["2016-03-10",2.09,2.2,2.01,2.04,7387800.0],["2016-03-11",2.1,2.11,2.0,2.04,2399200.0],["2016-03-14",2.03,2.03,1.96,2.0,1631800.0],["2016-03-15",1.99,2.0,1.92,1.93,1522100.0],["2016-03-16",1.94,2.02,1.93,2.01,1543600.0],["2016-03-17",2.01,2.09,2.01,2.04,2322200.0],["2016-03-18",2.09,2.09,2.04,2.08,1752300.0],["2016-03-21",2.05,2.11,2.05,2.07,1081900.0],["2016-03-22",2.07,2.11,2.04,2.08,1087900.0],["2016-03-23",2.06,2.08,1.94,1.95,3198400.0],["2016-03-24",1.94,2.03,1.92,2.02,1515500.0],["2016-03-28",2.02,2.03,1.95,2.01,969300.0],["2016-03-29",2.0,2.14,1.96,2.08,5340700.0],["2016-03-30",2.08,2.11,2.03,2.07,1795400.0],["2016-03-31",2.08,2.1,2.03,2.05,935800.0],["2016-04-01",2.05,2.06,2.0,2.04,788900.0],["2016-04-04",2.02,2.07,2.0,2.03,700400.0],["2016-04-05",2.0,2.04,1.98,2.0,1140800.0],["2016-04-06",2.0,2.05,1.99,2.03,1037400.0],["2016-04-07",2.01,2.06,1.99,2.01,946700.0],["2016-04-08",2.02,2.05,1.98,2.0,1295000.0],["2016-04-11",2.0,2.04,1.99,2.01,629900.0],["2016-04-12",2.0,2.08,1.99,2.05,1657000.0],["2016-04-13",2.04,2.09,2.02,2.05,1841400.0],["2016-04-14",2.08,2.14,2.06,2.12,2086600.0],["2016-04-15",2.13,2.19,2.09,2.11,2037900.0],["2016-04-18",2.1,2.16,2.07,2.12,1346400.0],["2016-04-19",2.11,2.14,2.08,2.1,850100.0],["2016-04-20",2.11,2.17,2.08,2.13,1386600.0],["2016-04-21",2.13,2.17,2.12,2.15,1195300.0],["2016-04-22",2.15,2.25,2.15,2.22,2383400.0],["2016-04-25",2.24,2.28,2.13,2.15,2582700.0],["2016-04-26",2.15,2.22,2.11,2.14,1120500.0],["2016-04-27",2.13,2.16,2.08,2.13,1226300.0],["2016-04-28",2.11,2.12,2.04,2.05,1847800.0],["2016-04-29",2.05,2.09,2.01,2.06,1599100.0],["2016-05-02",2.04,2.08,2.01,2.05,896900.0],["2016-05-03",2.04,2.04,1.99,2.01,1554400.0],["2016-05-04",2.01,2.03,1.94,2.01,1752500.0],["2016-05-05",2.02,2.02,1.92,1.93,1346900.0],["2016-05-06",1.98,1.99,1.9,1.92,1610700.0],["2016-05-09",1.9,1.96,1.9,1.93,1473400.0],["2016-05-10",1.88,1.9,1.74,1.86,3140100.0],["2016-05-11",1.81,1.87,1.81,1.85,874200.0],["2016-05-12",1.84,1.85,1.77,1.8,1182400.0],["2016-05-13",1.82,1.85,1.77,1.79,985800.0],["2016-05-16",1.79,1.84,1.78,1.81,1181500.0],["2016-05-17",1.8,1.84,1.76,1.79,1092000.0],["2016-05-18",1.78,1.81,1.75,1.76,947800.0],["2016-05-19",1.75,1.77,1.71,1.71,1017500.0],["2016-05-20",1.71,1.74,1.65,1.68,2326600.0],["2016-05-23",1.68,1.78,1.68,1.76,1241800.0],["2016-05-24",1.77,1.82,1.72,1.75,1315200.0],["2016-05-25",1.75,1.78,1.73,1.78,757500.0],["2016-05-26",1.78,1.82,1.78,1.79,810300.0],["2016-05-27",1.8,1.84,1.77,1.82,640800.0],["2016-05-31",1.81,1.95,1.79,1.92,1793700.0],["2016-06-01",1.91,1.92,1.82,1.87,1669400.0],["2016-06-02",1.83,1.89,1.83,1.85,868800.0],["2016-06-03",1.84,1.91,1.84,1.91,770000.0],["2016-06-06",1.91,1.95,1.91,1.95,1206700.0],["2016-06-07",1.95,2.04,1.9,1.92,3697500.0],["2016-06-08",1.91,1.95,1.89,1.92,980700.0],["2016-06-09",1.9,1.9,1.85,1.85,950600.0],["2016-06-10",1.85,1.85,1.8,1.8,749000.0],["2016-06-13",1.8,1.82,1.75,1.76,1068000.0],["2016-06-14",1.75,1.78,1.72,1.73,1550900.0],["2016-06-15",1.72,1.81,1.72,1.75,775800.0],["2016-06-16",1.73,1.77,1.73,1.75,784400.0],["2016-06-17",1.74,1.77,1.73,1.75,1047800.0],["2016-06-20",1.75,1.81,1.75,1.8,1334600.0],["2016-06-21",1.78,1.82,1.75,1.77,2083400.0],["2016-06-22",1.76,1.78,1.73,1.73,2333100.0],["2016-06-23",1.76,1.8,1.73,1.75,1684100.0],["2016-06-24",1.71,1.73,1.66,1.71,3282500.0],["2016-06-27",1.68,1.7,1.6,1.64,2611400.0],["2016-06-28",1.69,1.78,1.69,1.76,2060400.0],["2016-06-29",1.76,1.84,1.75,1.82,1570900.0],["2016-06-30",1.82,1.87,1.79,1.86,1583500.0],["2016-07-01",1.86,1.9,1.83,1.86,1184500.0],["2016-07-05",1.85,1.85,1.74,1.76,1135000.0],["2016-07-06",1.71,1.75,1.7,1.7,2233700.0],["2016-07-07",1.7,1.75,1.67,1.69,1339100.0],["2016-07-08",1.7,1.76,1.7,1.73,2483400.0],["2016-07-11",1.71,1.76,1.71,1.73,1272500.0],["2016-07-12",1.76,1.77,1.73,1.76,1396800.0],["2016-07-13",1.76,1.77,1.73,1.74,1205100.0],["2016-07-14",1.75,1.77,1.73,1.73,778400.0],["2016-07-15",1.73,1.74,1.66,1.68,2463100.0],["2016-07-18",1.74,1.78,1.7,1.77,3243300.0],["2016-07-19",1.92,1.95,1.8,1.8,5193400.0],["2016-07-20",1.82,1.84,1.76,1.79,2407400.0],["2016-07-21",1.8,1.85,1.77,1.78,1023500.0],["2016-07-22",1.78,1.8,1.75,1.79,835700.0],["2016-07-25",1.79,1.85,1.77,1.82,2240600.0],["2016-07-26",1.84,1.87,1.78,1.82,1585600.0],["2016-07-27",1.82,1.84,1.79,1.79,1250200.0],["2016-07-28",1.79,1.81,1.75,1.76,1303900.0],["2016-07-29",1.79,1.81,1.75,1.79,1798700.0],["2016-08-01",1.8,1.85,1.76,1.76,2223900.0],["2016-08-02",1.76,1.8,1.7,1.72,1416100.0],["2016-08-03",1.72,1.76,1.71,1.72,1507800.0],["2016-08-04",1.8,1.8,1.7,1.7,2528400.0],["2016-08-05",1.7,1.75,1.7,1.71,1436600.0],["2016-08-08",1.73,1.74,1.72,1.74,788300.0],["2016-08-09",1.74,1.76,1.72,1.72,588000.0],["2016-08-10",1.72,1.73,1.7,1.7,681400.0],["2016-08-11",1.7,1.72,1.68,1.69,1007300.0],["2016-08-12",1.69,1.71,1.68,1.69,719800.0],["2016-08-15",1.68,1.7,1.68,1.69,1201900.0],["2016-08-16",1.7,1.7,1.65,1.65,1927200.0],["2016-08-17",1.65,1.7,1.65,1.67,1888900.0],["2016-08-18",1.7,1.74,1.69,1.7,1168300.0],["2016-08-19",1.7,1.71,1.67,1.67,765500.0],["2016-08-22",1.67,1.7,1.65,1.68,1550500.0],["2016-08-23",1.69,1.71,1.68,1.69,1127900.0],["2016-08-24",1.7,1.71,1.65,1.66,2590000.0],["2016-08-25",1.66,1.69,1.65,1.65,1440900.0],["2016-08-26",1.66,1.68,1.64,1.67,916100.0],["2016-08-29",1.75,1.75,1.64,1.66,2043200.0],["2016-08-30",1.68,1.68,1.55,1.56,2051400.0],["2016-08-31",1.57,1.6,1.51,1.55,2572900.0],["2016-09-01",1.55,1.58,1.5,1.54,2476300.0],["2016-09-02",1.54,1.56,1.5,1.51,1645100.0],["2016-09-06",1.51,1.53,1.5,1.51,1141300.0],["2016-09-07",1.51,1.53,1.4,1.42,2855300.0],["2016-09-08",1.44,1.47,1.37,1.45,2320700.0],["2016-09-09",1.46,1.47,1.36,1.37,2792500.0],["2016-09-12",1.37,1.42,1.34,1.42,2054100.0],["2016-09-13",1.42,1.43,1.36,1.36,2722100.0],["2016-09-14",1.4,1.42,1.36,1.37,2559100.0],["2016-09-15",1.39,1.44,1.37,1.44,2068900.0],["2016-09-16",1.45,1.47,1.4,1.44,3267900.0],["2016-09-19",1.45,1.5,1.43,1.5,1491700.0],["2016-09-20",1.58,1.69,1.5,1.69,3748200.0],["2016-09-21",1.7,1.71,1.6,1.68,3212900.0],["2016-09-22",1.7,1.7,1.64,1.65,2664000.0],["2016-09-23",1.65,1.66,1.58,1.63,1641100.0],["2016-09-26",1.62,1.67,1.61,1.64,1364500.0],["2016-09-27",1.65,1.68,1.64,1.66,1555600.0],["2016-09-28",1.66,1.71,1.65,1.7,2098900.0],["2016-09-29",1.71,1.75,1.66,1.69,2943200.0],["2016-09-30",1.7,1.72,1.67,1.71,1450700.0],["2016-10-03",1.7,1.76,1.68,1.74,2147000.0],["2016-10-04",1.73,1.75,1.69,1.74,1328100.0],["2016-10-05",1.73,1.75,1.69,1.74,1859300.0],["2016-10-06",1.74,1.74,1.7,1.72,615200.0],["2016-10-07",1.71,1.72,1.65,1.67,973000.0],["2016-10-10",1.69,1.69,1.65,1.69,690500.0],["2016-10-11",1.7,1.71,1.64,1.65,1104800.0],["2016-10-12",1.66,1.69,1.65,1.65,761200.0],["2016-10-13",1.65,1.66,1.61,1.64,868100.0],["2016-10-14",1.62,1.64,1.55,1.56,1534200.0],["2016-10-17",1.55,1.56,1.49,1.52,1312400.0],["2016-10-18",1.52,1.58,1.49,1.54,926100.0],["2016-10-19",1.53,1.58,1.52,1.56,746700.0],["2016-10-20",1.56,1.57,1.53,1.55,735800.0],["2016-10-21",1.54,1.63,1.54,1.62,1211000.0],["2016-10-24",1.68,1.69,1.61,1.62,1275400.0],["2016-10-25",1.61,1.64,1.57,1.57,1268100.0],["2016-10-26",1.57,1.63,1.56,1.58,1013600.0],["2016-10-27",1.58,1.6,1.55,1.56,813500.0],["2016-10-28",1.55,1.59,1.55,1.58,657200.0],["2016-10-31",1.59,1.59,1.53,1.53,871100.0],["2016-11-01",1.51,1.54,1.5,1.53,1069700.0],["2016-11-02",1.51,1.52,1.48,1.48,918200.0],["2016-11-03",1.49,1.51,1.46,1.48,1056100.0],["2016-11-04",1.45,1.49,1.42,1.42,1870200.0],["2016-11-07",1.36,1.37,1.21,1.26,6431300.0],["2016-11-08",1.25,1.27,1.23,1.26,3077400.0],["2016-11-09",1.2,1.27,1.18,1.25,5189500.0],["2016-11-10",1.25,1.38,1.24,1.35,4730900.0],["2016-11-11",1.39,1.47,1.35,1.47,4264700.0],["2016-11-14",1.48,1.55,1.47,1.51,4579300.0],["2016-11-15",1.53,1.55,1.37,1.45,3544400.0],["2016-11-16",1.44,1.51,1.42,1.48,3075300.0],["2016-11-17",1.56,1.58,1.51,1.51,8362300.0],["2016-11-18",1.52,1.54,1.47,1.48,4769800.0],["2016-11-21",1.47,1.53,1.42,1.46,2423500.0],["2016-11-22",1.45,1.45,1.32,1.41,8058400.0],["2016-11-23",1.4,1.43,1.37,1.4,3588800.0],["2016-11-25",1.39,1.47,1.38,1.44,1462200.0],["2016-11-28",1.45,1.45,1.4,1.4,1726900.0],["2016-11-29",1.39,1.4,1.36,1.38,3842100.0],["2016-11-30",1.4,1.42,1.36,1.37,2173200.0],["2016-12-01",1.37,1.45,1.33,1.42,6473500.0],["2016-12-02",1.43,1.45,1.38,1.43,5641500.0],["2016-12-05",1.43,1.51,1.41,1.47,4856300.0],["2016-12-06",1.54,1.57,1.51,1.53,5052200.0],["2016-12-07",1.53,1.6,1.5,1.56,6974500.0],["2016-12-08",1.55,1.59,1.53,1.53,3980100.0],["2016-12-09",1.51,1.55,1.42,1.43,4703000.0],["2016-12-12",1.43,1.45,1.36,1.37,3890200.0],["2016-12-13",1.37,1.43,1.32,1.34,3913700.0],["2016-12-14",1.43,1.43,1.29,1.37,4148700.0],["2016-12-15",1.35,1.39,1.31,1.38,3702400.0],["2016-12-16",1.38,1.39,1.32,1.32,3499700.0],["2016-12-19",1.28,1.39,1.26,1.36,4691300.0],["2016-12-20",1.39,1.39,1.31,1.33,3263000.0],["2016-12-21",1.31,1.36,1.3,1.31,4691700.0],["2016-12-22",1.3,1.32,1.26,1.26,2432000.0],["2016-12-23",1.38,1.38,1.24,1.27,1456100.0],["2016-12-27",1.27,1.3,1.26,1.3,1756100.0],["2016-12-28",1.28,1.3,1.26,1.28,2176100.0],["2016-12-29",1.27,1.28,1.2,1.22,5526400.0],["2016-12-30",1.25,1.26,1.18,1.2,4381700.0],["2017-01-03",1.2,1.23,1.19,1.21,2075600.0],["2017-01-04",1.21,1.3,1.2,1.3,2930500.0],["2017-01-05",1.3,1.32,1.26,1.26,3506400.0],["2017-01-06",1.28,1.29,1.25,1.25,1861100.0],["2017-01-09",1.26,1.27,1.22,1.25,1386100.0],["2017-01-10",1.25,1.26,1.22,1.24,2251800.0],["2017-01-11",1.24,1.28,1.23,1.26,2079400.0],["2017-01-12",1.26,1.26,1.22,1.23,2321900.0],["2017-01-13",1.22,1.25,1.22,1.25,997000.0],["2017-01-17",1.24,1.25,1.22,1.25,2523800.0],["2017-01-18",1.23,1.26,1.22,1.23,2268800.0],["2017-01-19",1.22,1.24,1.18,1.18,3567100.0],["2017-01-20",1.19,1.2,1.18,1.18,1242200.0],["2017-01-23",1.18,1.19,1.1,1.14,3360900.0],["2017-01-24",1.16,1.2,1.14,1.16,7151600.0],["2017-01-25",1.16,1.19,1.11,1.13,4805500.0],["2017-01-26",1.13,1.15,1.12,1.13,3225500.0],["2017-01-27",1.13,1.14,1.11,1.12,2417200.0],["2017-01-30",1.11,1.13,1.03,1.06,5323900.0],["2017-01-31",1.06,1.09,1.02,1.06,8780300.0],["2017-02-01",1.06,1.07,1.0,1.02,11647300.0],["2017-02-02",1.01,1.02,0.91,0.92,5960000.0],["2017-02-03",0.95,0.95,0.93,0.94,2321900.0],["2017-02-06",0.94,0.95,0.93,0.93,2331100.0],["2017-02-07",0.93,0.93,0.9,0.9,2213000.0],["2017-02-08",0.91,0.92,0.86,0.88,3716500.0],["2017-02-09",0.85,0.88,0.83,0.85,3934500.0],["2017-02-10",0.85,1.23,0.84,1.18,24708600.0],["2017-02-13",1.3,1.31,1.06,1.1,24623800.0],["2017-02-14",1.1,1.17,1.03,1.11,13293200.0],["2017-02-15",1.1,1.13,1.07,1.08,14201800.0],["2017-02-16",1.08,1.17,1.06,1.14,14991300.0],["2017-02-17",1.15,1.15,1.07,1.11,20562600.0],["2017-02-21",1.12,1.2,1.1,1.16,16962100.0],["2017-02-22",1.15,1.22,1.14,1.17,12626700.0],["2017-02-23",1.2,1.26,1.17,1.2,18246800.0],["2017-02-24",1.2,1.25,1.1,1.13,14348300.0],["2017-02-27",1.12,1.13,1.05,1.1,12965400.0],["2017-02-28",1.05,1.09,1.05,1.08,7328400.0],["2017-03-01",1.09,1.1,1.05,1.07,7412600.0],["2017-03-02",1.06,1.08,1.05,1.07,4941800.0],["2017-03-03",1.05,1.08,1.05,1.07,2112000.0],["2017-03-06",1.06,1.07,1.03,1.05,2847000.0],["2017-03-07",1.06,1.07,1.04,1.07,3455900.0],["2017-03-08",1.06,1.07,1.04,1.06,4102200.0],["2017-03-09",1.0,1.0,0.92,0.95,4006200.0],["2017-03-10",0.95,1.01,0.95,1.01,2090400.0],["2017-03-13",1.01,1.01,0.98,1.0,1308800.0],["2017-03-14",1.0,1.03,0.96,1.03,2660000.0],["2017-03-15",1.02,1.04,1.0,1.03,4747700.0],["2017-03-16",1.03,1.12,1.03,1.12,6778400.0],["2017-03-17",1.13,1.2,1.11,1.2,8019400.0],["2017-03-20",1.2,1.22,1.18,1.22,4535900.0],["2017-03-21",1.22,1.22,1.17,1.19,4232100.0],["2017-03-22",1.18,1.21,1.16,1.2,3284500.0],["2017-03-23",1.19,1.38,1.19,1.28,16509800.0],["2017-03-24",1.27,1.38,1.27,1.36,6103900.0],["2017-03-27",1.32,1.43,1.31,1.4,5596700.0],["2017-03-28",1.44,1.5,1.41,1.5,5899800.0],["2017-03-29",1.5,1.52,1.38,1.48,5266200.0],["2017-03-30",1.48,1.52,1.45,1.46,2930700.0],["2017-03-31",1.47,1.47,1.33,1.38,4749400.0],["2017-04-03",1.37,1.37,1.31,1.32,2948900.0],["2017-04-04",1.3,1.32,1.25,1.3,2369000.0],["2017-04-05",2.38,2.4,1.91,2.25,137143200.0],["2017-04-06",2.38,2.4,2.02,2.14,40948100.0],["2017-04-07",2.08,2.15,2.0,2.03,13970200.0],["2017-04-10",2.05,2.48,1.97,2.45,45650700.0],["2017-04-11",2.42,2.7,2.38,2.64,46783800.0],["2017-04-12",2.63,2.64,2.3,2.32,23472700.0],["2017-04-13",2.28,2.38,2.2,2.24,13177500.0],["2017-04-17",2.29,2.31,2.13,2.29,12477000.0],["2017-04-18",2.26,2.27,2.18,2.25,7283800.0],["2017-04-19",2.26,2.29,2.2,2.22,6301900.0],["2017-04-20",2.21,2.28,2.16,2.22,8757500.0],["2017-04-21",2.22,2.24,2.07,2.12,9721900.0],["2017-04-24",2.15,2.22,2.07,2.17,8613900.0],["2017-04-25",2.19,2.38,2.19,2.31,15306700.0],["2017-04-26",2.33,2.43,2.26,2.34,12686900.0],["2017-04-27",2.35,2.38,2.26,2.33,7456900.0],["2017-04-28",2.33,2.34,2.21,2.24,11325300.0],["2017-05-01",2.26,2.35,2.23,2.3,6536500.0],["2017-05-02",2.3,2.31,2.2,2.27,10354000.0],["2017-05-03",2.26,2.3,2.21,2.21,10769300.0],["2017-05-04",2.2,2.23,2.1,2.14,10122500.0],["2017-05-05",2.14,2.3,2.11,2.29,11425400.0],["2017-05-08",2.29,2.33,2.22,2.26,11494000.0],["2017-05-09",2.01,2.14,1.98,2.09,14269400.0],["2017-05-10",2.06,2.17,2.05,2.15,7740700.0],["2017-05-11",2.17,2.19,2.05,2.06,8809300.0],["2017-05-12",2.07,2.1,2.02,2.07,6238200.0],["2017-05-15",2.08,2.09,2.04,2.07,4800600.0],["2017-05-16",2.07,2.07,2.02,2.04,4303500.0],["2017-05-17",1.88,1.96,1.72,1.76,17266200.0],["2017-05-18",1.75,1.95,1.73,1.94,7618800.0],["2017-05-19",1.93,1.97,1.89,1.9,4748100.0],["2017-05-22",1.9,1.94,1.85,1.94,3758700.0],["2017-05-23",1.93,1.95,1.87,1.91,3511500.0],["2017-05-24",1.87,1.94,1.85,1.87,4039900.0],["2017-05-25",1.87,1.94,1.86,1.88,5465900.0],["2017-05-26",1.88,1.93,1.86,1.9,5703900.0],["2017-05-30",1.88,1.9,1.83,1.85,3617500.0],["2017-05-31",1.85,1.88,1.81,1.86,3402400.0],["2017-06-01",1.86,1.88,1.83,1.86,2808900.0],["2017-06-02",1.86,1.94,1.85,1.93,4754900.0],["2017-06-05",1.93,1.94,1.84,1.85,4617700.0],["2017-06-06",1.84,1.9,1.81,1.86,5056100.0],["2017-06-07",1.85,2.1,1.82,2.07,13965600.0],["2017-06-08",2.1,2.19,2.03,2.14,9643000.0],["2017-06-09",2.15,2.17,1.97,2.04,8024400.0],["2017-06-12",2.01,2.15,2.0,2.14,7114000.0],["2017-06-13",2.15,2.16,2.08,2.11,5736800.0],["2017-06-14",2.11,2.12,2.04,2.08,5012000.0],["2017-06-15",2.08,2.16,2.05,2.05,6216600.0],["2017-06-16",2.04,2.28,2.03,2.23,14419600.0],["2017-06-19",2.28,2.39,2.17,2.25,12286100.0],["2017-06-20",2.25,2.28,2.18,2.19,3825600.0],["2017-06-21",2.18,2.25,2.12,2.15,3392800.0],["2017-06-22",2.18,2.22,2.13,2.21,3856100.0],["2017-06-23",2.2,2.25,2.18,2.25,7967800.0],["2017-06-26",2.25,2.27,2.18,2.18,4036500.0],["2017-06-27",2.18,2.23,2.15,2.15,3922500.0],["2017-06-28",2.15,2.21,2.12,2.13,4674900.0],["2017-06-29",2.15,2.17,2.02,2.06,7325500.0],["2017-06-30",2.08,2.08,2.02,2.04,2628800.0],["2017-07-03",2.03,2.07,2.02,2.05,1282500.0],["2017-07-05",2.03,2.05,2.0,2.01,2713400.0],["2017-07-06",2.01,2.13,2.0,2.07,4146900.0],["2017-07-07",2.05,2.1,2.02,2.03,2605900.0],["2017-07-10",2.03,2.09,2.01,2.03,1946800.0],["2017-07-11",2.01,2.07,2.01,2.03,1726500.0],["2017-07-12",2.03,2.09,2.03,2.06,2166700.0],["2017-07-13",2.05,2.12,2.03,2.09,2713800.0],["2017-07-14",2.08,2.12,2.07,2.08,2096200.0],["2017-07-17",2.06,2.11,2.06,2.08,1471800.0],["2017-07-18",2.06,2.09,2.05,2.07,1537000.0],["2017-07-19",2.06,2.15,2.06,2.13,2767200.0],["2017-07-20",2.13,2.15,2.1,2.12,1703500.0],["2017-07-21",2.47,2.52,2.27,2.44,31866300.0],["2017-07-24",2.45,2.47,2.31,2.37,8763000.0],["2017-07-25",2.42,2.42,2.3,2.32,5830600.0],["2017-07-26",2.33,2.39,2.31,2.33,3980400.0],["2017-07-27",2.35,2.36,2.2,2.25,5195300.0],["2017-07-28",2.25,2.35,2.22,2.3,4483500.0],["2017-07-31",2.32,2.32,2.23,2.26,2887900.0],["2017-08-01",2.27,2.34,2.24,2.31,3417700.0],["2017-08-02",2.3,2.31,2.23,2.24,3452300.0],["2017-08-03",2.24,2.29,2.2,2.25,3020400.0],["2017-08-04",2.25,2.29,2.24,2.25,1984500.0],["2017-08-07",2.27,2.42,2.26,2.38,7078700.0],["2017-08-08",2.2,2.32,2.14,2.17,10957100.0],["2017-08-09",2.12,2.17,2.08,2.14,3036600.0],["2017-08-10",2.12,2.14,2.0,2.0,6305100.0],["2017-08-11",2.0,2.07,1.98,2.06,4507300.0],["2017-08-14",2.07,2.16,2.07,2.13,3394100.0],["2017-08-15",2.15,2.16,2.07,2.09,2039100.0],["2017-08-16",2.14,2.14,2.06,2.08,2121300.0],["2017-08-17",2.06,2.09,2.02,2.04,2263800.0],["2017-08-18",2.02,2.12,2.01,2.12,2800100.0],["2017-08-21",2.12,2.12,2.05,2.11,2137100.0],["2017-08-22",2.1,2.19,2.09,2.16,3570500.0],["2017-08-23",2.13,2.17,2.12,2.13,1390300.0],["2017-08-24",2.12,2.18,2.1,2.17,1533500.0],["2017-08-25",2.17,2.2,2.14,2.16,1667200.0],["2017-08-28",2.16,2.19,2.14,2.17,1822200.0],["2017-08-29",2.15,2.18,2.13,2.16,1891900.0],["2017-08-30",2.14,2.16,2.12,2.13,1670800.0],["2017-08-31",2.13,2.16,2.13,2.14,1837000.0],["2017-09-01",2.14,2.2,2.14,2.19,2007200.0],["2017-09-05",2.18,2.18,2.09,2.11,2850000.0],["2017-09-06",2.1,2.16,2.1,2.14,1935000.0],["2017-09-07",2.14,2.19,2.11,2.17,2885200.0],["2017-09-08",2.15,2.18,2.13,2.13,1602000.0],["2017-09-11",2.14,2.17,2.12,2.17,1919000.0],["2017-09-12",2.18,2.19,2.15,2.17,2020200.0],["2017-09-13",2.18,2.38,2.18,2.35,11541900.0],["2017-09-14",2.39,2.4,2.21,2.23,5310400.0],["2017-09-15",2.22,2.25,2.17,2.25,6257400.0],["2017-09-18",2.25,2.47,2.25,2.47,11444000.0],["2017-09-19",2.47,2.54,2.38,2.41,9290800.0],["2017-09-20",2.41,2.75,2.41,2.74,20697700.0],["2017-09-21",2.78,2.82,2.42,2.47,18384600.0],["2017-09-22",2.51,2.63,2.49,2.57,5291200.0],["2017-09-25",2.6,2.72,2.54,2.6,8682400.0],["2017-09-26",2.61,2.64,2.51,2.6,5137200.0],["2017-09-27",2.6,2.66,2.58,2.65,3908300.0],["2017-09-28",2.67,2.68,2.55,2.62,4146100.0],["2017-09-29",2.62,2.65,2.59,2.61,3153600.0],["2017-10-02",2.61,2.85,2.59,2.75,10568300.0],["2017-10-03",2.79,2.82,2.76,2.79,3855500.0],["2017-10-04",2.81,2.89,2.7,2.77,8842200.0],["2017-10-05",2.77,2.9,2.73,2.85,5565400.0],["2017-10-06",2.93,3.06,2.89,2.97,12695300.0],["2017-10-09",3.04,3.07,2.85,2.87,8817000.0],["2017-10-10",2.92,2.93,2.75,2.91,6861700.0],["2017-10-11",2.94,2.95,2.75,2.79,7703700.0],["2017-10-12",2.78,2.9,2.71,2.87,5473500.0],["2017-10-13",2.89,2.9,2.78,2.8,4083200.0],["2017-10-16",2.8,2.87,2.75,2.77,3310300.0],["2017-10-17",2.74,2.79,2.65,2.67,4039400.0],["2017-10-18",2.66,2.69,2.54,2.55,5718700.0],["2017-10-19",2.53,2.56,2.43,2.53,5000500.0],["2017-10-20",2.55,2.73,2.53,2.7,4986900.0],["2017-10-23",2.77,2.79,2.65,2.66,4284800.0],["2017-10-24",2.73,2.77,2.68,2.71,3209900.0],["2017-10-25",2.72,2.72,2.57,2.67,3739700.0],["2017-10-26",2.65,2.75,2.63,2.69,3088500.0],["2017-10-27",2.75,2.8,2.72,2.75,4500000.0],["2017-10-30",2.75,2.78,2.71,2.73,3033400.0],["2017-10-31",2.9,2.94,2.81,2.85,8156500.0],["2017-11-01",2.9,2.9,2.76,2.82,3763100.0],["2017-11-02",2.84,2.95,2.8,2.89,5696500.0],["2017-11-03",2.91,2.91,2.84,2.87,4193100.0],["2017-11-06",2.88,3.15,2.88,3.15,8571200.0],["2017-11-07",3.19,3.21,2.98,3.06,8403600.0],["2017-11-08",2.8,2.87,2.57,2.58,15844300.0],["2017-11-09",2.55,2.56,2.43,2.51,7956300.0],["2017-11-10",2.53,2.62,2.52,2.55,4035400.0],["2017-11-13",2.57,2.59,2.4,2.42,7565900.0],["2017-11-14",2.42,2.44,2.17,2.28,9594400.0],["2017-11-15",2.25,2.28,2.17,2.25,3759800.0],["2017-11-16",2.27,2.39,2.27,2.31,4516600.0],["2017-11-17",2.31,2.36,2.27,2.32,2959300.0],["2017-11-20",2.35,2.4,2.32,2.38,2480400.0],["2017-11-21",2.41,2.52,2.41,2.47,5670300.0],["2017-11-22",2.49,2.51,2.35,2.39,3952600.0],["2017-11-24",2.38,2.44,2.37,2.39,1358300.0],["2017-11-27",2.38,2.44,2.31,2.33,3325200.0],["2017-11-28",2.32,2.36,2.28,2.35,2787300.0],["2017-11-29",2.36,2.42,2.26,2.29,2873100.0],["2017-11-30",2.32,2.38,2.29,2.37,3301600.0],["2017-12-01",2.42,2.55,2.38,2.51,8569100.0],["2017-12-04",2.58,2.59,2.36,2.36,4707500.0],["2017-12-05",2.35,2.42,2.3,2.33,2949600.0],["2017-12-06",2.36,2.38,2.3,2.34,2717900.0],["2017-12-07",2.34,2.44,2.33,2.38,3182900.0],["2017-12-08",2.39,2.47,2.39,2.41,3769400.0],["2017-12-11",2.43,2.46,2.4,2.43,2140500.0],["2017-12-12",2.41,2.47,2.36,2.38,4197800.0],["2017-12-13",2.38,2.41,2.36,2.39,2050400.0],["2017-12-14",2.36,2.42,2.31,2.32,3361900.0],["2017-12-15",2.35,2.39,2.32,2.36,3728400.0],["2017-12-18",2.37,2.4,2.35,2.38,2812000.0],["2017-12-19",2.39,2.43,2.36,2.42,3895700.0],["2017-12-20",2.42,2.47,2.38,2.41,3338400.0],["2017-12-21",2.42,2.48,2.41,2.46,3146500.0],["2017-12-22",2.47,2.47,2.41,2.42,2384200.0],["2017-12-26",2.41,2.45,2.37,2.4,2714200.0],["2017-12-27",2.4,2.47,2.4,2.41,1800300.0],["2017-12-28",2.43,2.45,2.4,2.43,2778300.0],["2017-12-29",2.43,2.44,2.35,2.36,3770800.0],["2018-01-02",2.38,2.44,2.32,2.42,2845600.0],["2018-01-03",2.4,2.44,2.38,2.42,2331100.0],["2018-01-04",2.4,2.42,2.36,2.4,2458000.0],["2018-01-05",2.43,2.43,2.33,2.36,3217600.0],["2018-01-08",2.35,2.38,2.3,2.33,3720700.0],["2018-01-09",2.33,2.37,2.31,2.32,3202300.0],["2018-01-10",2.31,2.35,2.27,2.34,3319100.0],["2018-01-11",2.35,2.4,2.34,2.4,3556700.0],["2018-01-12",2.4,2.42,2.34,2.35,4621900.0],["2018-01-16",2.37,2.38,2.22,2.28,4126200.0],["2018-01-17",2.3,2.33,2.26,2.31,1647700.0],["2018-01-18",2.31,2.32,2.26,2.27,1200500.0],["2018-01-19",2.26,2.29,2.24,2.27,1695300.0],["2018-01-22",2.27,2.29,2.21,2.25,2631900.0],["2018-01-23",2.25,2.25,2.2,2.21,2759300.0],["2018-01-24",2.2,2.23,2.16,2.21,2528900.0],["2018-01-25",2.25,2.25,2.1,2.12,2851700.0],["2018-01-26",2.13,2.14,2.02,2.08,3455800.0],["2018-01-29",2.07,2.09,1.96,2.0,5891400.0],["2018-01-30",2.0,2.01,1.89,1.93,4921500.0],["2018-01-31",1.94,1.98,1.92,1.93,1913100.0],["2018-02-01",1.94,1.98,1.9,1.92,1578100.0],["2018-02-02",1.92,1.95,1.86,1.94,3183800.0],["2018-02-05",1.93,1.94,1.8,1.8,3533700.0],["2018-02-06",1.78,1.87,1.66,1.84,6820100.0],["2018-02-07",1.88,2.05,1.84,1.98,5931400.0],["2018-02-08",2.02,2.02,1.71,1.72,6682400.0],["2018-02-09",1.82,1.83,1.53,1.7,7639600.0],["2018-02-12",1.76,1.77,1.63,1.75,3012800.0],["2018-02-13",1.73,1.79,1.72,1.78,2897300.0],["2018-02-14",1.75,1.8,1.72,1.78,2992800.0],["2018-02-15",1.78,1.84,1.72,1.83,3019900.0],["2018-02-16",1.83,1.9,1.82,1.85,3029800.0],["2018-02-20",1.85,1.87,1.77,1.77,1870700.0],["2018-02-21",1.77,2.13,1.76,1.99,10155200.0],["2018-02-22",2.02,2.04,1.85,1.88,3935800.0],["2018-02-23",1.88,1.98,1.88,1.96,3752300.0],["2018-02-26",2.0,2.01,1.93,1.96,2120200.0],["2018-02-27",1.95,1.97,1.88,1.9,3604000.0],["2018-02-28",1.89,1.93,1.86,1.86,2979400.0],["2018-03-01",1.85,1.86,1.76,1.81,3069700.0],["2018-03-02",1.79,1.9,1.76,1.89,2526800.0],["2018-03-05",1.89,2.0,1.85,1.89,5819600.0],["2018-03-06",1.9,1.93,1.82,1.88,3124600.0],["2018-03-07",1.83,1.9,1.8,1.83,4010900.0],["2018-03-08",1.87,1.94,1.86,1.89,3644400.0],["2018-03-09",1.91,1.97,1.88,1.94,2790400.0],["2018-03-12",1.97,2.12,1.96,2.08,5261700.0],["2018-03-13",2.11,2.13,1.96,1.97,5778500.0],["2018-03-14",1.99,2.01,1.91,1.94,2311600.0],["2018-03-15",1.94,2.0,1.92,1.96,1853200.0],["2018-03-16",1.96,2.05,1.92,2.04,3187600.0],["2018-03-19",2.02,2.04,1.93,1.98,3417000.0],["2018-03-20",2.0,2.02,1.94,1.96,2988500.0],["2018-03-21",1.96,2.01,1.95,1.96,2288400.0],["2018-03-22",1.88,2.0,1.86,1.91,4318400.0],["2018-03-23",1.9,1.98,1.87,1.89,5058000.0],["2018-03-26",1.92,1.98,1.88,1.95,5533200.0],["2018-03-27",1.95,1.97,1.87,1.89,4551500.0],["2018-03-28",1.91,1.93,1.83,1.91,3591100.0],["2018-03-29",1.91,1.95,1.88,1.89,4789200.0],["2018-04-02",1.87,1.87,1.75,1.77,5368400.0],["2018-04-03",1.8,1.83,1.71,1.78,4571000.0],["2018-04-04",1.74,1.83,1.73,1.83,4866200.0],["2018-04-05",1.84,1.86,1.8,1.83,2271400.0],["2018-04-06",1.81,1.83,1.78,1.8,2400200.0],["2018-04-09",1.82,1.88,1.8,1.83,2543800.0],["2018-04-10",1.85,1.9,1.83,1.85,2371800.0],["2018-04-11",1.84,1.89,1.84,1.86,4024700.0],["2018-04-12",1.86,1.9,1.85,1.87,2023500.0],["2018-04-13",1.87,1.92,1.84,1.88,2926900.0],["2018-04-16",1.88,1.9,1.86,1.88,1691900.0],["2018-04-17",1.87,2.0,1.87,1.96,5824900.0],["2018-04-18",1.99,2.01,1.93,1.95,5892300.0],["2018-04-19",1.94,1.98,1.94,1.95,2773900.0],["2018-04-20",1.94,1.96,1.91,1.92,2293400.0],["2018-04-23",1.92,1.95,1.88,1.9,3026600.0],["2018-04-24",1.91,1.93,1.82,1.86,3086100.0],["2018-04-25",1.86,1.86,1.76,1.84,4344200.0],["2018-04-26",1.82,1.89,1.81,1.86,2267500.0],["2018-04-27",1.86,1.88,1.81,1.82,3699500.0],["2018-04-30",1.82,1.86,1.82,1.83,2022800.0],["2018-05-01",1.88,1.9,1.82,1.86,3114100.0],["2018-05-02",1.86,1.9,1.84,1.87,2645000.0],["2018-05-03",1.86,1.89,1.81,1.84,4753800.0],["2018-05-04",1.85,1.89,1.8,1.81,7322500.0],["2018-05-07",1.85,1.9,1.83,1.87,3558500.0],["2018-05-08",1.88,1.89,1.82,1.84,4406800.0],["2018-05-09",1.97,2.0,1.9,2.0,6249200.0],["2018-05-10",2.0,2.03,1.97,2.02,3832100.0],["2018-05-11",2.02,2.18,2.0,2.16,7264700.0],["2018-05-14",2.17,2.27,2.17,2.19,9248000.0],["2018-05-15",2.17,2.2,2.08,2.15,4946300.0],["2018-05-16",2.17,2.19,2.1,2.11,4758300.0],["2018-05-17",2.12,2.18,2.1,2.12,3516200.0],["2018-05-18",2.12,2.16,2.11,2.12,2218300.0],["2018-05-21",2.15,2.24,2.13,2.22,4773200.0],["2018-05-22",2.24,2.24,2.14,2.14,3300200.0],["2018-05-23",2.15,2.18,2.12,2.14,2449000.0],["2018-05-24",2.14,2.22,2.12,2.15,6657400.0],["2018-05-25",2.13,2.14,1.93,1.97,8290300.0],["2018-05-29",1.97,2.02,1.9,1.95,4021100.0],["2018-05-30",1.97,2.0,1.94,1.95,3572400.0],["2018-05-31",1.96,1.97,1.87,1.87,5232800.0],["2018-06-01",1.89,1.92,1.87,1.89,3682300.0],["2018-06-04",1.9,1.91,1.85,1.87,3212900.0],["2018-06-05",1.86,1.87,1.78,1.82,4639000.0],["2018-06-06",1.85,1.89,1.82,1.86,4202100.0],["2018-06-07",1.87,1.88,1.84,1.85,1554200.0],["2018-06-08",1.85,1.86,1.83,1.86,2330100.0],["2018-06-11",1.89,1.95,1.86,1.93,3586100.0],["2018-06-12",1.95,2.05,1.93,2.01,5485500.0],["2018-06-13",2.02,2.03,1.95,2.01,2630400.0],["2018-06-14",2.01,2.03,1.94,1.99,2006400.0],["2018-06-15",1.97,1.99,1.92,1.98,2844200.0],["2018-06-18",1.95,2.02,1.94,1.99,2742800.0],["2018-06-19",1.99,2.0,1.93,1.98,2263500.0],["2018-06-20",1.96,2.02,1.94,2.01,2832300.0],["2018-06-21",2.02,2.02,1.96,1.99,1701900.0],["2018-06-22",2.02,2.04,1.97,2.04,3172500.0],["2018-06-25",2.02,2.02,1.93,1.94,3885600.0],["2018-06-26",1.94,2.04,1.94,2.03,2334400.0],["2018-06-27",2.03,2.05,1.96,1.97,1843600.0],["2018-06-28",1.97,2.0,1.88,1.99,3737000.0],["2018-06-29",1.99,2.04,1.97,2.02,4359600.0],["2018-07-02",2.0,2.05,1.98,2.03,2655400.0],["2018-07-03",2.04,2.05,1.99,2.01,2337900.0],["2018-07-05",2.03,2.08,2.0,2.05,2681200.0],["2018-07-06",2.06,2.07,2.01,2.02,2626300.0],["2018-07-09",2.04,2.06,2.02,2.03,1516000.0],["2018-07-10",2.04,2.09,2.04,2.06,1661100.0],["2018-07-11",2.05,2.08,2.04,2.06,1111500.0],["2018-07-12",2.08,2.19,2.03,2.18,5609200.0],["2018-07-13",2.17,2.2,2.05,2.05,4965600.0],["2018-07-16",2.04,2.06,1.98,2.01,3107000.0],["2018-07-17",1.99,2.03,1.98,1.98,2647100.0],["2018-07-18",2.0,2.02,1.98,1.99,880600.0],["2018-07-19",1.99,2.04,1.98,2.02,1851500.0],["2018-07-20",2.02,2.03,1.96,1.96,2727000.0],["2018-07-23",1.98,1.99,1.94,1.96,2006000.0],["2018-07-24",1.96,2.0,1.9,1.91,2005300.0],["2018-07-25",1.95,1.98,1.92,1.96,2014900.0],["2018-07-26",1.97,1.98,1.93,1.93,871000.0],["2018-07-27",1.94,1.98,1.92,1.95,2472900.0],["2018-07-30",1.96,1.96,1.91,1.91,1060400.0],["2018-07-31",1.91,2.02,1.91,2.0,3035700.0],["2018-08-01",2.0,2.02,1.94,1.96,876900.0],["2018-08-02",1.94,1.99,1.94,1.99,1347300.0],["2018-08-03",1.99,2.0,1.95,1.95,1406700.0],["2018-08-06",1.98,1.99,1.95,1.97,1883700.0],["2018-08-07",1.98,1.99,1.95,1.95,1296500.0],["2018-08-08",1.97,2.05,1.95,2.02,3986300.0],["2018-08-09",2.01,2.02,1.89,1.91,4971300.0],["2018-08-10",1.91,1.92,1.83,1.91,3094800.0],["2018-08-13",1.92,1.93,1.87,1.89,1798000.0],["2018-08-14",1.91,1.91,1.87,1.89,1865800.0],["2018-08-15",1.89,1.9,1.85,1.86,1310900.0],["2018-08-16",1.87,2.0,1.86,1.97,4587400.0],["2018-08-17",1.96,1.98,1.93,1.97,1572000.0],["2018-08-20",1.99,1.99,1.94,1.95,1243900.0],["2018-08-21",1.95,1.98,1.93,1.95,1648100.0],["2018-08-22",1.95,1.98,1.94,1.95,1026700.0],["2018-08-23",1.99,2.1,1.99,2.01,5719700.0],["2018-08-24",2.03,2.05,1.97,2.0,2517200.0],["2018-08-27",2.01,2.04,1.95,1.97,3409800.0],["2018-08-28",1.99,2.0,1.95,1.96,1833300.0],["2018-08-29",1.99,2.04,1.96,1.97,5114500.0],["2018-08-30",1.97,1.97,1.92,1.94,4030200.0],["2018-08-31",1.92,1.98,1.92,1.97,1872700.0],["2018-09-04",2.0,2.03,1.92,1.95,4039300.0],["2018-09-05",1.94,1.95,1.88,1.91,3091400.0],["2018-09-06",1.92,1.94,1.88,1.89,1636300.0],["2018-09-07",1.91,1.93,1.89,1.92,1568300.0],["2018-09-10",1.93,1.93,1.82,1.83,2994300.0],["2018-09-11",1.82,1.84,1.72,1.76,5510300.0],["2018-09-12",1.76,1.78,1.72,1.77,2885800.0],["2018-09-13",1.76,1.8,1.75,1.75,1428200.0],["2018-09-14",1.75,1.88,1.74,1.87,3104100.0],["2018-09-17",1.87,1.9,1.82,1.83,2115800.0],["2018-09-18",1.86,1.92,1.85,1.91,3708700.0],["2018-09-19",1.92,1.94,1.88,1.89,2409000.0],["2018-09-20",1.9,1.94,1.87,1.93,3069100.0],["2018-09-21",1.91,1.93,1.9,1.9,1890100.0],["2018-09-24",1.9,1.9,1.86,1.88,970000.0],["2018-09-25",1.89,2.05,1.88,1.97,6956600.0],["2018-09-26",1.98,1.98,1.9,1.92,2179000.0],["2018-09-27",1.91,1.93,1.9,1.9,1087000.0],["2018-09-28",1.91,1.95,1.9,1.92,1171600.0],["2018-10-01",1.92,1.98,1.92,1.93,2343000.0],["2018-10-02",1.94,1.94,1.87,1.9,2318400.0],["2018-10-03",1.9,1.92,1.88,1.9,1890800.0],["2018-10-04",1.92,1.92,1.87,1.87,1244100.0],["2018-10-05",1.88,1.9,1.85,1.87,1511400.0],["2018-10-08",1.85,1.88,1.85,1.86,1268200.0],["2018-10-09",1.86,1.93,1.85,1.86,1878100.0],["2018-10-10",1.87,1.89,1.72,1.74,4346500.0],["2018-10-11",1.75,1.82,1.73,1.78,2725000.0],["2018-10-12",1.8,1.87,1.78,1.81,2337500.0],["2018-10-15",1.81,1.89,1.81,1.88,2220300.0],["2018-10-16",1.95,1.98,1.91,1.93,4749700.0],["2018-10-17",1.93,1.95,1.89,1.93,2468300.0],["2018-10-18",1.91,1.95,1.9,1.91,1433400.0],["2018-10-19",1.91,1.95,1.88,1.94,4039500.0],["2018-10-22",1.93,1.95,1.9,1.92,1309600.0],["2018-10-23",1.9,1.9,1.82,1.87,2898300.0],["2018-10-24",1.87,1.92,1.85,1.86,2976600.0],["2018-10-25",1.89,1.89,1.83,1.85,1426800.0],["2018-10-26",1.85,1.88,1.78,1.83,2491200.0],["2018-10-29",1.86,1.88,1.78,1.8,1711000.0],["2018-10-30",1.8,1.86,1.79,1.84,1480100.0],["2018-10-31",1.86,1.88,1.84,1.85,1201700.0],["2018-11-01",1.83,1.91,1.81,1.89,2090000.0],["2018-11-02",1.92,1.92,1.87,1.9,1074900.0],["2018-11-05",1.91,1.92,1.86,1.92,1436500.0],["2018-11-06",1.9,1.92,1.89,1.91,1264100.0],["2018-11-07",1.92,1.94,1.9,1.93,2244500.0],["2018-11-08",1.96,2.0,1.9,1.94,3052100.0],["2018-11-09",1.93,1.93,1.84,1.87,2940500.0],["2018-11-12",1.88,1.88,1.8,1.85,1857100.0],["2018-11-13",1.86,1.87,1.81,1.81,1254100.0],["2018-11-14",1.83,1.85,1.79,1.8,1625500.0],["2018-11-15",1.8,1.86,1.8,1.84,980400.0],["2018-11-16",1.82,1.84,1.81,1.84,823700.0],["2018-11-19",1.82,1.83,1.74,1.78,2040600.0],["2018-11-20",1.76,1.8,1.72,1.75,1856000.0],["2018-11-21",1.74,1.82,1.74,1.8,1183200.0],["2018-11-23",1.78,1.8,1.71,1.71,1435700.0],["2018-11-26",1.75,1.79,1.72,1.73,1451600.0],["2018-11-27",1.74,1.77,1.72,1.76,1213100.0],["2018-11-28",1.78,1.79,1.74,1.78,1418700.0],["2018-11-29",1.8,1.8,1.76,1.77,1168000.0],["2018-11-30",1.77,1.77,1.75,1.75,1094500.0],["2018-12-03",1.78,1.79,1.68,1.7,2214000.0],["2018-12-04",1.71,1.74,1.69,1.69,2137900.0],["2018-12-06",1.69,1.69,1.59,1.62,2917600.0],["2018-12-07",1.62,1.67,1.55,1.57,2648800.0],["2018-12-10",1.6,1.63,1.41,1.5,3418000.0],["2018-12-11",1.54,1.55,1.49,1.5,1259400.0],["2018-12-12",1.5,1.51,1.46,1.46,2239400.0],["2018-12-13",1.47,1.5,1.44,1.45,1743800.0],["2018-12-14",1.43,1.44,1.37,1.37,2370700.0],["2018-12-17",1.36,1.39,1.28,1.31,3495800.0],["2018-12-18",1.32,1.34,1.17,1.18,4184000.0],["2018-12-19",1.21,1.22,1.18,1.18,2358300.0],["2018-12-20",1.2,1.21,1.0,1.01,7542100.0],["2018-12-21",1.03,1.05,0.99,1.02,8373200.0],["2018-12-24",1.04,1.05,0.99,1.02,3127500.0],["2018-12-26",1.02,1.33,1.02,1.31,8140800.0],["2018-12-27",1.35,1.4,1.22,1.3,5935600.0],["2018-12-28",1.3,1.38,1.26,1.32,4737800.0],["2018-12-31",1.36,1.36,1.23,1.24,3750200.0],["2019-01-02",1.24,1.35,1.23,1.33,3389200.0],["2019-01-03",1.33,1.33,1.24,1.26,3638000.0],["2019-01-04",1.3,1.35,1.26,1.34,4863800.0],["2019-01-07",1.38,1.59,1.38,1.53,7525700.0],["2019-01-08",1.6,1.7,1.59,1.6,8715600.0],["2019-01-09",1.65,1.65,1.4,1.51,7496200.0],["2019-01-10",1.5,1.5,1.42,1.45,2724900.0],["2019-01-11",1.45,1.49,1.36,1.48,4353600.0],["2019-01-14",1.47,1.47,1.41,1.45,2000200.0],["2019-01-15",1.44,1.45,1.34,1.39,3491100.0],["2019-01-16",1.39,1.44,1.37,1.39,1586900.0],["2019-01-17",1.4,1.43,1.37,1.4,2165900.0],["2019-01-18",1.41,1.43,1.36,1.38,2313600.0],["2019-01-22",1.4,1.4,1.31,1.33,2180300.0],["2019-01-23",1.34,1.39,1.31,1.36,2144600.0],["2019-01-24",1.37,1.39,1.35,1.37,1227200.0],["2019-01-25",1.38,1.4,1.34,1.36,1901000.0],["2019-01-28",1.36,1.37,1.33,1.37,1769300.0],["2019-01-29",1.38,1.42,1.38,1.4,1793100.0],["2019-01-30",1.42,1.42,1.37,1.39,1789100.0],["2019-01-31",1.39,1.42,1.37,1.37,2394600.0],["2019-02-01",1.38,1.4,1.33,1.34,2640600.0],["2019-02-04",1.36,1.39,1.35,1.38,2114300.0],["2019-02-05",1.39,1.39,1.37,1.38,1262000.0],["2019-02-06",1.39,1.4,1.35,1.36,1578900.0],["2019-02-07",1.36,1.37,1.34,1.34,1207500.0],["2019-02-08",1.34,1.35,1.32,1.34,1276400.0],["2019-02-11",1.35,1.37,1.33,1.36,1375300.0],["2019-02-12",1.37,1.38,1.35,1.37,960600.0],["2019-02-13",1.37,1.41,1.35,1.4,2173100.0],["2019-02-14",1.4,1.69,1.39,1.67,9410000.0],["2019-02-15",1.65,1.67,1.5,1.62,5255300.0],["2019-02-19",1.65,1.75,1.64,1.69,3638700.0],["2019-02-20",1.74,1.8,1.73,1.78,5853200.0],["2019-02-21",1.8,1.81,1.67,1.78,3369600.0],["2019-02-22",1.8,1.8,1.73,1.8,2563400.0],["2019-02-25",1.82,1.83,1.72,1.75,3225500.0],["2019-02-26",1.79,1.79,1.68,1.77,3039600.0],["2019-02-27",1.75,1.8,1.72,1.79,1872200.0],["2019-02-28",1.8,1.8,1.76,1.79,1534000.0],["2019-03-01",1.8,1.83,1.77,1.8,2269200.0],["2019-03-04",1.83,1.88,1.82,1.86,3211100.0],["2019-03-05",1.89,1.95,1.85,1.87,4327800.0],["2019-03-06",1.91,1.93,1.8,1.81,4278700.0],["2019-03-07",1.75,1.98,1.55,1.97,9128800.0],["2019-03-08",1.94,1.95,1.92,1.95,2813900.0],["2019-03-11",1.97,2.24,1.96,2.11,13031000.0],["2019-03-12",2.15,2.3,2.14,2.2,10149000.0],["2019-03-13",2.28,2.39,2.22,2.38,9414000.0],["2019-03-14",2.49,2.65,2.38,2.59,18091500.0],["2019-03-15",2.59,2.6,2.04,2.2,15081500.0],["2019-03-18",2.28,2.42,2.25,2.4,6292400.0],["2019-03-19",2.48,2.58,2.43,2.53,8370500.0],["2019-03-20",2.41,2.65,2.41,2.62,10581900.0],["2019-03-21",2.6,2.62,2.42,2.54,8405500.0],["2019-03-22",2.49,2.54,2.42,2.48,4411900.0],["2019-03-25",2.48,2.49,2.23,2.36,6764600.0],["2019-03-26",2.36,2.43,2.32,2.4,3460400.0],["2019-03-27",2.4,2.43,2.31,2.36,3998100.0],["2019-03-28",2.4,2.54,2.36,2.42,6995000.0],["2019-03-29",2.47,2.49,2.37,2.4,4239400.0],["2019-04-01",2.42,2.43,2.34,2.35,3525900.0],["2019-04-02",2.36,2.46,2.32,2.45,4149600.0],["2019-04-03",2.49,2.58,2.4,2.45,7953600.0],["2019-04-04",2.46,2.55,2.44,2.55,4623900.0],["2019-04-05",2.57,2.68,2.54,2.63,9400800.0],["2019-04-08",2.66,2.86,2.65,2.77,10353300.0],["2019-04-09",2.79,2.85,2.59,2.59,9409900.0],["2019-04-10",2.65,2.73,2.62,2.67,4631500.0],["2019-04-11",2.67,2.72,2.6,2.67,3111800.0],["2019-04-12",2.7,2.7,2.58,2.59,4026500.0],["2019-04-15",2.6,2.62,2.43,2.51,5349800.0],["2019-04-16",2.55,2.6,2.48,2.59,3267100.0],["2019-04-17",2.6,2.61,2.52,2.56,2380800.0],["2019-04-18",2.54,2.57,2.5,2.57,2323400.0],["2019-04-22",2.59,2.59,2.45,2.5,3966300.0],["2019-04-23",2.5,2.6,2.46,2.53,6364200.0],["2019-04-24",2.55,2.6,2.51,2.58,2952100.0],["2019-04-25",2.59,2.59,2.51,2.53,3208800.0],["2019-04-26",2.5,2.54,2.46,2.52,2992400.0],["2019-04-29",2.52,2.58,2.5,2.53,3103200.0],["2019-04-30",2.52,2.55,2.47,2.49,3524700.0],["2019-05-01",2.5,2.53,2.47,2.51,2706100.0],["2019-05-02",2.5,2.52,2.45,2.46,2499900.0],["2019-05-03",2.48,2.57,2.42,2.57,3209000.0],["2019-05-06",2.51,2.57,2.49,2.51,2632200.0],["2019-05-07",2.5,2.53,2.45,2.47,3072900.0],["2019-05-08",2.3,2.49,2.26,2.42,7494900.0],["2019-05-09",2.36,2.38,2.16,2.31,6230700.0],["2019-05-10",2.32,2.38,2.3,2.35,2840000.0],["2019-05-13",2.34,2.34,2.2,2.23,4938100.0],["2019-05-14",2.25,2.3,2.23,2.28,4044800.0],["2019-05-15",2.29,2.33,2.26,2.33,2138600.0],["2019-05-16",2.37,2.44,2.36,2.42,4366000.0],["2019-05-17",2.46,2.56,2.44,2.55,4865900.0],["2019-05-20",2.6,2.64,2.52,2.57,4908800.0],["2019-05-21",2.6,2.6,2.48,2.51,3722900.0],["2019-05-22",2.5,2.54,2.46,2.53,2000000.0],["2019-05-23",2.51,2.53,2.43,2.5,4330700.0],["2019-05-24",2.53,2.54,2.46,2.5,2683600.0],["2019-05-28",2.64,2.75,2.59,2.67,8409000.0],["2019-05-29",2.86,2.87,2.51,2.59,11909900.0],["2019-05-30",2.62,2.68,2.56,2.62,3927100.0],["2019-05-31",2.56,2.58,2.5,2.56,3442600.0],["2019-06-03",2.53,2.62,2.51,2.59,3839200.0],["2019-06-04",2.59,2.64,2.55,2.58,2881700.0],["2019-06-05",2.6,2.61,2.5,2.54,3121900.0],["2019-06-06",2.54,2.58,2.51,2.56,2568600.0],["2019-06-07",2.57,2.58,2.5,2.55,2203100.0],["2019-06-10",2.56,2.67,2.55,2.66,3772500.0],["2019-06-11",2.66,2.71,2.59,2.62,4283200.0],["2019-06-12",2.66,2.7,2.56,2.6,4488400.0],["2019-06-13",2.61,2.65,2.58,2.65,1930300.0],["2019-06-14",2.64,2.64,2.54,2.55,2457600.0],["2019-06-17",2.56,2.59,2.35,2.4,5487100.0],["2019-06-18",2.43,2.43,2.31,2.31,4443200.0],["2019-06-19",2.31,2.35,2.2,2.29,4944300.0],["2019-06-20",2.3,2.33,2.26,2.31,3353800.0],["2019-06-21",2.3,2.34,2.27,2.3,3198200.0],["2019-06-24",2.29,2.33,2.08,2.09,4667500.0],["2019-06-25",2.04,2.08,1.86,2.05,7457200.0],["2019-06-26",2.2,2.25,2.13,2.14,4328000.0],["2019-06-27",2.16,2.22,2.14,2.22,3266300.0],["2019-06-28",2.25,2.3,2.21,2.25,6415600.0],["2019-07-01",2.32,2.33,2.21,2.24,3571300.0],["2019-07-02",2.26,2.3,2.2,2.3,3119300.0],["2019-07-03",2.3,2.31,2.25,2.28,1889500.0],["2019-07-05",2.32,2.4,2.28,2.35,5160300.0],["2019-07-08",2.38,2.4,2.28,2.32,2963900.0],["2019-07-09",2.3,2.31,2.26,2.3,1986700.0],["2019-07-10",2.32,2.34,2.29,2.3,2064700.0],["2019-07-11",2.33,2.33,2.27,2.29,1867700.0],["2019-07-12",2.3,2.32,2.28,2.29,2433000.0],["2019-07-15",2.32,2.34,2.27,2.33,2225700.0],["2019-07-16",2.33,2.33,2.28,2.31,2468300.0],["2019-07-17",2.3,2.35,2.29,2.33,2375700.0],["2019-07-18",2.32,2.33,2.25,2.31,2719600.0],["2019-07-19",2.3,2.34,2.29,2.31,2037900.0],["2019-07-22",2.32,2.33,2.28,2.28,1835600.0],["2019-07-23",2.28,2.29,2.23,2.25,3817800.0],["2019-07-24",2.24,2.29,2.2,2.29,2523700.0],["2019-07-25",2.29,2.31,2.24,2.27,1748700.0],["2019-07-26",2.28,2.28,2.23,2.25,2171700.0],["2019-07-29",2.23,2.28,2.22,2.25,2212200.0],["2019-07-30",2.23,2.25,2.16,2.24,3103600.0],["2019-07-31",2.24,2.26,2.19,2.21,2686000.0],["2019-08-01",2.2,2.22,2.14,2.15,2225100.0],["2019-08-02",2.15,2.19,2.09,2.15,2754800.0],["2019-08-05",2.11,2.14,2.0,2.13,4901900.0],["2019-08-06",2.25,2.29,2.11,2.15,6789200.0],["2019-08-07",2.13,2.15,2.05,2.1,2515900.0],["2019-08-08",2.09,2.12,2.07,2.1,2287900.0],["2019-08-09",2.11,2.17,2.08,2.09,2193500.0],["2019-08-12",2.05,2.06,1.96,2.05,2610800.0],["2019-08-13",2.03,2.11,2.01,2.11,3055900.0],["2019-08-14",2.11,2.11,2.0,2.01,3337300.0],["2019-08-15",2.0,2.01,1.88,2.01,4394300.0],["2019-08-16",2.05,2.09,1.99,2.09,2448900.0],["2019-08-19",2.12,2.25,2.11,2.23,2855000.0],["2019-08-20",2.24,2.24,2.16,2.21,1700500.0],["2019-08-21",2.22,2.23,2.17,2.2,1291600.0],["2019-08-22",2.21,2.21,2.16,2.18,1241000.0],["2019-08-23",2.18,2.18,2.08,2.11,2170800.0],["2019-08-26",2.14,2.17,2.13,2.15,1678300.0],["2019-08-27",2.15,2.15,2.06,2.13,1614400.0],["2019-08-28",2.13,2.16,2.1,2.14,1323300.0],["2019-08-29",2.16,2.18,2.13,2.17,1230600.0],["2019-08-30",2.15,2.24,2.14,2.17,2754800.0],["2019-09-03",2.21,2.23,2.11,2.14,1755900.0],["2019-09-04",2.15,2.19,2.13,2.15,1330100.0],["2019-09-05",2.18,2.22,2.16,2.17,2076100.0],["2019-09-06",2.19,2.29,2.17,2.26,3065000.0],["2019-09-09",2.29,2.37,2.26,2.33,4265800.0],["2019-09-10",2.37,2.5,2.35,2.45,5254600.0],["2019-09-11",2.5,2.55,2.45,2.5,4274200.0],["2019-09-12",2.5,2.55,2.44,2.55,2804800.0],["2019-09-13",2.55,2.7,2.5,2.65,7700300.0],["2019-09-16",2.73,2.85,2.68,2.76,8099300.0],["2019-09-17",2.74,2.78,2.6,2.72,5671000.0],["2019-09-18",2.85,2.91,2.75,2.82,10414700.0],["2019-09-19",2.87,2.94,2.8,2.81,7670400.0],["2019-09-20",2.84,2.88,2.75,2.8,6415600.0],["2019-09-23",2.84,2.85,2.73,2.8,3442400.0],["2019-09-24",2.82,2.82,2.67,2.72,4089100.0],["2019-09-25",2.69,2.7,2.51,2.7,4687800.0],["2019-09-26",2.69,2.7,2.62,2.65,2243900.0],["2019-09-27",2.65,2.67,2.55,2.59,3506000.0],["2019-09-30",2.6,2.65,2.55,2.63,2664300.0],["2019-10-01",2.65,2.65,2.49,2.51,2824500.0],["2019-10-02",2.48,2.52,2.35,2.41,4159600.0],["2019-10-03",2.4,2.42,2.32,2.38,2838200.0],["2019-10-04",2.42,2.45,2.37,2.45,1965500.0],["2019-10-07",2.45,2.55,2.43,2.54,2932800.0],["2019-10-08",2.54,2.72,2.54,2.63,5246300.0],["2019-10-09",2.68,2.7,2.6,2.66,2324600.0],["2019-10-10",2.67,2.71,2.65,2.69,1863400.0],["2019-10-11",2.72,2.77,2.67,2.68,3293300.0],["2019-10-14",2.69,2.78,2.69,2.75,5343500.0],["2019-10-15",2.74,2.79,2.69,2.78,3573900.0],["2019-10-16",2.77,2.84,2.76,2.8,3749800.0],["2019-10-17",2.83,3.0,2.8,2.94,8775600.0],["2019-10-18",2.96,3.05,2.94,3.04,12732600.0],["2019-10-21",3.12,3.14,2.9,2.92,8844000.0],["2019-10-22",2.95,3.0,2.82,2.9,3820800.0],["2019-10-23",2.9,3.0,2.89,2.97,3103600.0],["2019-10-24",3.0,3.05,2.99,3.05,4338700.0],["2019-10-25",3.05,3.05,2.96,2.98,3251900.0],["2019-10-28",3.0,3.02,2.91,2.92,4250100.0],["2019-10-29",2.92,2.95,2.72,2.75,12564600.0],["2019-10-30",2.76,2.77,2.6,2.64,5163300.0],["2019-10-31",2.66,2.68,2.55,2.65,4022800.0],["2019-11-01",2.7,2.82,2.7,2.78,4398900.0],["2019-11-04",2.84,2.92,2.76,2.79,5832800.0],["2019-11-05",2.81,2.83,2.71,2.77,3989300.0],["2019-11-06",2.8,2.85,2.73,2.85,5770400.0],["2019-11-07",2.72,2.76,2.55,2.66,7742700.0],["2019-11-08",2.65,2.74,2.62,2.73,2338600.0],["2019-11-11",2.81,2.97,2.77,2.94,11738400.0],["2019-11-12",3.02,3.19,2.98,3.07,15589700.0],["2019-11-13",3.16,3.44,3.15,3.38,18374200.0],["2019-11-14",3.62,3.65,3.24,3.42,19019400.0],["2019-11-15",3.43,3.61,3.36,3.49,13233000.0],["2019-11-18",3.56,3.77,3.52,3.75,13490500.0],["2019-11-19",3.67,3.69,3.29,3.39,18437500.0],["2019-11-20",3.41,3.59,3.33,3.48,7831400.0],["2019-11-21",3.49,3.52,3.3,3.37,6291000.0],["2019-11-22",3.45,3.48,3.33,3.38,5190600.0],["2019-11-25",3.47,3.81,3.42,3.7,17256400.0],["2019-11-26",3.73,3.91,3.67,3.9,13586900.0],["2019-11-27",3.99,4.04,3.92,4.0,13575100.0],["2019-11-29",3.99,3.99,3.73,3.9,6699500.0],["2019-12-02",3.91,4.01,3.66,3.8,10259600.0],["2019-12-03",3.4,3.49,3.17,3.38,18873900.0],["2019-12-04",3.45,3.52,3.29,3.3,8491900.0],["2019-12-05",3.19,3.23,3.05,3.09,15193800.0],["2019-12-06",3.08,3.21,3.0,3.15,32971100.0],["2019-12-09",3.23,3.33,2.93,3.0,15502700.0],["2019-12-10",3.0,3.11,2.92,3.07,8571400.0],["2019-12-11",3.15,3.25,3.09,3.22,11476600.0],["2019-12-12",3.3,3.3,3.09,3.14,8359900.0],["2019-12-13",3.18,3.2,3.07,3.09,7270000.0],["2019-12-16",3.13,3.2,3.09,3.17,6600200.0],["2019-12-17",3.17,3.17,3.05,3.07,8868900.0],["2019-12-18",3.06,3.07,2.88,2.9,13521500.0],["2019-12-19",2.88,2.99,2.75,2.93,21210700.0],["2019-12-20",2.89,3.02,2.88,2.94,10798600.0],["2019-12-23",2.96,2.98,2.9,2.96,4826300.0],["2019-12-24",2.95,3.11,2.94,3.11,4804300.0],["2019-12-26",3.09,3.2,3.03,3.15,6234200.0],["2019-12-27",3.19,3.24,3.05,3.08,8407500.0],["2019-12-30",3.1,3.12,2.91,3.08,7603700.0],["2019-12-31",3.05,3.17,3.01,3.16,10109100.0],["2020-01-02",3.21,3.27,3.12,3.24,10698100.0],["2020-01-03",3.2,3.3,3.14,3.23,7754900.0],["2020-01-06",3.43,3.87,3.36,3.82,39410900.0],["2020-01-07",3.76,3.9,3.66,3.81,22220600.0],["2020-01-08",3.75,4.2,3.75,4.08,30564000.0],["2020-01-09",4.18,4.2,3.88,4.05,17390600.0],["2020-01-10",4.08,4.17,4.02,4.14,13966800.0],["2020-01-13",4.22,4.42,4.06,4.1,24579100.0],["2020-01-14",4.1,4.14,3.83,4.04,18388500.0],["2020-01-15",4.0,4.24,3.95,4.2,11233500.0],["2020-01-16",4.24,4.39,4.11,4.19,12759500.0],["2020-01-17",4.2,4.27,4.11,4.17,7915400.0],["2020-01-21",4.15,4.53,4.08,4.32,21413800.0],["2020-01-22",4.36,4.4,3.88,4.05,24725800.0],["2020-01-23",3.87,3.97,3.82,3.93,11369500.0],["2020-01-24",4.1,4.11,3.85,3.9,10301200.0],["2020-01-27",3.73,3.89,3.65,3.81,9249400.0],["2020-01-28",3.86,4.13,3.86,4.08,11133200.0],["2020-01-29",4.17,4.17,3.93,4.04,8774400.0],["2020-01-30",3.96,4.12,3.87,3.99,10989900.0],["2020-01-31",4.02,4.09,3.75,3.87,10758700.0],["2020-02-03",3.89,3.92,3.79,3.85,6913800.0],["2020-02-04",3.9,4.09,3.89,4.09,10169900.0],["2020-02-05",4.08,4.32,4.06,4.13,11263900.0],["2020-02-06",4.17,4.31,4.14,4.25,8249600.0],["2020-02-07",4.25,4.31,4.13,4.25,7425900.0],["2020-02-10",4.3,4.43,4.27,4.38,9929400.0],["2020-02-11",4.45,4.47,4.16,4.41,10141400.0],["2020-02-12",4.37,4.52,4.36,4.48,12085500.0],["2020-02-13",4.45,4.52,4.28,4.46,9920900.0],["2020-02-14",4.45,4.51,4.36,4.42,6549000.0],["2020-02-18",4.52,5.01,4.48,4.85,31181600.0],["2020-02-19",5.27,5.78,5.0,5.72,52166000.0],["2020-02-20",5.95,6.05,5.1,5.51,69794900.0],["2020-02-21",5.65,5.76,5.32,5.57,24450900.0],["2020-02-24",4.91,5.33,4.87,5.2,24396300.0],["2020-02-25",5.44,5.44,4.7,4.83,29403200.0],["2020-02-26",4.7,5.09,4.6,4.75,23484200.0],["2020-02-27",4.3,4.54,4.04,4.04,28485800.0],["2020-02-28",3.86,4.34,3.82,4.34,27660600.0],["2020-03-02",4.6,4.65,4.05,4.36,31294000.0],["2020-03-03",4.52,4.72,4.36,4.51,23812500.0],["2020-03-04",4.6,4.8,4.45,4.76,17696200.0],["2020-03-05",4.45,4.75,4.28,4.54,23708200.0],["2020-03-06",4.34,4.49,4.15,4.33,16028100.0],["2020-03-09",3.77,4.2,3.75,3.93,17549700.0],["2020-03-10",4.15,4.19,3.88,4.14,14726200.0],["2020-03-11",4.0,4.09,3.72,3.78,14971600.0],["2020-03-12",3.23,3.49,3.2,3.27,20183700.0],["2020-03-13",3.55,3.57,3.14,3.38,14780100.0],["2020-03-16",2.92,3.2,2.68,2.76,17296700.0],["2020-03-17",2.84,3.3,2.53,3.28,19723500.0],["2020-03-18",2.94,3.18,2.7,2.83,17252900.0],["2020-03-19",2.87,3.2,2.84,3.12,15611400.0],["2020-03-20",3.29,3.35,3.03,3.32,24218800.0],["2020-03-23",3.3,3.5,3.2,3.42,15821800.0],["2020-03-24",3.66,3.86,3.54,3.73,15143700.0],["2020-03-25",3.8,4.14,3.67,3.84,17453400.0],["2020-03-26",3.9,4.03,3.68,3.81,12172500.0],["2020-03-27",3.64,3.94,3.48,3.72,10894100.0],["2020-03-30",3.71,3.75,3.51,3.58,11971300.0],["2020-03-31",3.61,3.68,3.47,3.54,8613800.0],["2020-04-01",3.42,3.48,3.22,3.31,11528100.0],["2020-04-02",3.26,3.54,3.26,3.4,8421300.0],["2020-04-03",3.38,3.47,3.3,3.35,9543100.0],["2020-04-06",3.5,3.7,3.47,3.69,11667200.0],["2020-04-07",3.85,3.86,3.63,3.65,11641300.0],["2020-04-08",3.69,3.93,3.66,3.82,11846800.0],["2020-04-09",3.94,4.02,3.77,3.82,10718800.0],["2020-04-13",3.8,4.12,3.7,4.12,11544300.0],["2020-04-14",4.2,4.34,4.14,4.27,11021900.0],["2020-04-15",4.2,4.21,3.94,4.18,9551700.0],["2020-04-16",4.22,4.57,4.16,4.49,13172000.0],["2020-04-17",4.69,4.75,4.35,4.52,12209100.0],["2020-04-20",4.43,4.59,4.37,4.42,10440700.0],["2020-04-21",4.34,4.39,4.14,4.22,8788300.0],["2020-04-22",4.33,4.42,4.27,4.33,7169600.0],["2020-04-23",4.35,4.44,4.26,4.3,6479200.0],["2020-04-24",4.32,4.4,4.24,4.4,5153000.0],["2020-04-27",4.44,4.58,4.43,4.5,6496300.0],["2020-04-28",4.55,4.6,4.33,4.44,6706500.0],["2020-04-29",4.48,4.5,4.37,4.42,6066200.0],["2020-04-30",4.36,4.4,4.18,4.18,7982700.0],["2020-05-01",4.11,4.16,3.79,3.92,10378400.0],["2020-05-04",3.91,4.13,3.89,4.09,7136300.0],["2020-05-05",4.2,4.35,4.11,4.17,6665300.0],["2020-05-06",4.21,4.25,4.1,4.17,6284000.0],["2020-05-07",4.19,4.37,4.18,4.37,8861000.0],["2020-05-08",4.39,4.57,4.23,4.55,9148600.0],["2020-05-11",4.45,4.51,4.3,4.31,9185500.0],["2020-05-12",4.37,4.54,4.26,4.28,9233900.0],["2020-05-13",4.25,4.44,3.97,4.11,16999800.0],["2020-05-14",4.06,4.08,3.8,4.06,17036400.0],["2020-05-15",4.0,4.12,3.86,4.08,6831400.0],["2020-05-18",4.23,4.25,4.12,4.17,7485500.0],["2020-05-19",4.15,4.37,4.14,4.17,9076900.0],["2020-05-20",4.26,4.34,4.18,4.22,6979900.0],["2020-05-21",4.2,4.26,4.09,4.17,6880200.0],["2020-05-22",4.17,4.17,4.05,4.11,4939500.0],["2020-05-26",4.2,4.39,4.18,4.22,13350600.0],["2020-05-27",4.28,4.38,4.03,4.33,13745100.0],["2020-05-28",4.29,4.51,4.22,4.25,14081200.0],["2020-05-29",4.27,4.28,4.09,4.21,11846300.0],["2020-06-01",4.11,4.34,4.11,4.28,9989600.0],["2020-06-02",4.3,4.31,4.11,4.15,11980400.0],["2020-06-03",4.17,4.2,4.12,4.17,7583400.0],["2020-06-04",4.25,5.0,4.21,5.0,33028500.0],["2020-06-05",5.05,5.1,4.75,4.88,24537100.0],["2020-06-08",5.0,5.3,4.93,5.28,18109800.0],["2020-06-09",5.15,5.32,5.07,5.1,13107600.0],["2020-06-10",5.29,5.97,5.19,5.66,39394200.0],["2020-06-11",5.43,5.43,4.72,4.75,25600100.0],["2020-06-12",5.16,5.36,4.88,5.06,15587300.0],["2020-06-15",4.95,5.27,4.83,5.21,11289300.0],["2020-06-16",5.48,5.62,5.27,5.45,14720600.0],["2020-06-17",5.49,5.51,5.25,5.29,10316300.0],["2020-06-18",5.17,5.45,5.12,5.39,8186200.0],["2020-06-19",5.44,5.64,5.35,5.48,14987000.0],["2020-06-22",5.47,5.61,5.39,5.57,9008400.0],["2020-06-23",6.03,7.03,5.97,6.43,69169600.0],["2020-06-24",7.25,7.81,6.91,7.57,87133400.0],["2020-06-25",7.43,7.53,7.07,7.35,33448100.0],["2020-06-26",7.25,7.28,6.62,6.83,29148100.0],["2020-06-29",7.07,8.26,7.06,7.99,46928500.0],["2020-06-30",8.27,8.34,7.74,8.21,34003600.0],["2020-07-01",8.64,9.31,8.44,8.87,55809100.0],["2020-07-02",9.52,9.65,8.95,9.1,38140000.0],["2020-07-06",9.63,10.49,9.52,9.98,54725200.0],["2020-07-07",9.55,9.69,8.71,9.34,44654100.0],["2020-07-08",9.69,9.73,9.21,9.5,24096200.0],["2020-07-09",9.35,9.36,8.5,8.95,44600200.0],["2020-07-10",8.85,9.49,8.76,9.3,27965400.0],["2020-07-13",9.57,9.59,8.28,8.31,32436700.0],["2020-07-14",8.3,8.74,8.17,8.65,18920100.0],["2020-07-15",8.82,9.16,8.73,9.04,20029200.0],["2020-07-16",8.92,9.66,8.91,9.06,20408400.0],["2020-07-17",9.13,9.21,8.86,8.99,13686600.0],["2020-07-20",8.92,9.05,8.32,8.6,17247600.0],["2020-07-21",8.72,9.39,8.68,9.08,25184100.0],["2020-07-22",9.04,9.25,8.68,8.95,17347400.0],["2020-07-23",8.77,8.88,8.37,8.53,20579300.0],["2020-07-24",8.14,8.74,7.92,8.52,19477500.0],["2020-07-27",8.53,8.69,8.13,8.35,15364300.0],["2020-07-28",8.35,8.35,8.03,8.06,10326100.0],["2020-07-29",8.11,8.28,7.97,8.19,11953500.0],["2020-07-30",7.87,8.02,7.66,7.97,13539600.0],["2020-07-31",8.13,8.13,7.07,7.71,15133800.0],["2020-08-03",8.17,9.25,8.06,9.16,32474000.0],["2020-08-04",9.23,9.3,8.77,9.13,18476800.0],["2020-08-05",9.09,9.43,8.98,9.33,14821000.0],["2020-08-06",10.15,11.48,10.11,10.73,72771500.0],["2020-08-07",10.95,11.75,10.73,11.28,36721400.0],["2020-08-10",11.96,12.2,11.54,12.04,31849800.0],["2020-08-11",11.98,11.99,11.24,11.31,26250400.0],["2020-08-12",10.49,10.72,10.11,10.63,64042200.0],["2020-08-13",11.17,11.92,10.89,11.36,35522200.0],["2020-08-14",11.34,11.78,11.26,11.4,22857000.0],["2020-08-17",11.43,12.34,11.43,12.2,26003700.0],["2020-08-18",12.35,12.93,12.08,12.77,28802300.0],["2020-08-19",13.01,14.35,13.0,13.65,55208800.0],["2020-08-20",13.98,13.99,12.87,13.67,34901200.0],["2020-08-21",13.45,13.93,12.69,12.93,43700200.0],["2020-08-24",13.0,13.27,11.81,12.34,37289600.0],["2020-08-25",12.36,12.92,12.33,12.85,20871000.0],["2020-08-26",12.88,13.72,12.78,13.05,31613800.0],["2020-08-27",13.08,13.42,12.69,12.99,19234800.0],["2020-08-28",13.1,13.17,12.7,13.07,14974200.0],["2020-08-31",13.11,13.33,12.76,12.98,16437500.0],["2020-09-01",13.05,14.2,12.78,14.13,29805200.0],["2020-09-02",14.0,14.09,12.5,13.14,29099000.0],["2020-09-03",12.88,13.11,11.5,11.55,32688500.0],["2020-09-04",12.15,12.17,10.56,11.76,34206000.0],["2020-09-08",11.31,12.25,11.11,11.73,25860400.0],["2020-09-09",11.95,12.29,11.81,12.13,17737900.0],["2020-09-10",12.22,12.55,11.98,12.12,22876400.0],["2020-09-11",12.22,12.24,11.53,11.71,14346200.0],["2020-09-14",11.85,12.28,11.78,12.24,12930300.0],["2020-09-15",12.31,13.03,12.3,12.53,17643700.0],["2020-09-16",12.66,13.09,12.57,12.94,16616600.0],["2020-09-17",12.56,12.85,12.16,12.84,14264200.0],["2020-09-18",12.82,13.64,12.7,13.56,27641900.0],["2020-09-21",12.46,13.4,12.3,13.36,25096600.0],["2020-09-22",13.25,13.33,12.56,12.93,19298900.0],["2020-09-23",12.96,13.49,12.06,12.08,20589200.0],["2020-09-24",11.86,12.0,10.92,11.24,31136300.0],["2020-09-25",11.34,11.9,11.3,11.65,18824900.0],["2020-09-28",12.53,13.38,12.45,13.2,34873400.0],["2020-09-29",13.2,13.59,12.88,13.16,21752200.0],["2020-09-30",13.27,13.7,12.87,13.41,23336100.0],["2020-10-01",13.77,14.03,13.51,14.0,25740600.0],["2020-10-02",13.38,14.29,13.27,14.14,23666100.0],["2020-10-05",14.66,15.96,14.66,15.74,42027000.0],["2020-10-06",16.03,16.5,15.31,16.23,43963000.0],["2020-10-07",16.53,18.26,16.52,18.23,52296900.0],["2020-10-08",19.02,19.02,17.43,17.88,54469100.0],["2020-10-09",17.8,18.89,17.7,18.43,34130200.0],["2020-10-12",18.88,18.89,17.29,17.64,38520100.0],["2020-10-13",17.3,17.56,16.77,17.1,24070100.0],["2020-10-14",17.4,17.83,17.11,17.3,18188400.0],["2020-10-15",16.82,17.16,16.47,17.03,20686700.0],["2020-10-16",17.48,17.48,16.14,16.27,33157900.0],["2020-10-19",16.17,16.7,15.9,16.39,15712600.0],["2020-10-20",16.44,16.82,16.23,16.29,12508700.0],["2020-10-21",16.25,16.4,14.81,14.86,26764600.0],["2020-10-22",15.08,15.36,14.36,14.96,22490900.0],["2020-10-23",15.17,15.39,14.73,15.03,20239000.0],["2020-10-26",14.67,15.48,13.93,14.46,26502000.0],["2020-10-27",14.75,15.24,14.33,14.79,21078300.0],["2020-10-28",14.3,15.07,14.25,14.8,23203900.0],["2020-10-29",14.92,15.03,14.39,14.81,16661300.0],["2020-10-30",14.65,14.81,13.69,14.0,20807300.0],["2020-11-02",14.4,15.5,13.92,15.47,32024300.0],["2020-11-03",16.13,17.4,15.87,16.95,56500800.0],["2020-11-04",16.33,16.76,15.25,16.61,38066500.0],["2020-11-05",17.65,18.88,17.59,18.84,39553100.0],["2020-11-06",18.5,19.1,17.76,18.86,31738900.0],["2020-11-09",19.45,21.89,18.47,20.31,56114000.0],["2020-11-10",21.19,21.61,19.03,20.01,39513500.0],["2020-11-11",20.34,23.0,20.34,23.0,59408100.0],["2020-11-12",22.85,24.26,21.93,23.45,53484400.0],["2020-11-13",24.35,24.78,22.24,23.43,45987100.0],["2020-11-16",23.65,25.49,23.62,25.0,46065400.0],["2020-11-17",22.06,23.38,22.0,22.98,78945900.0],["2020-11-18",23.37,23.8,22.56,23.22,34965000.0],["2020-11-19",23.67,24.87,23.45,23.79,44568000.0],["2020-11-20",24.1,24.74,23.97,24.36,24135400.0],["2020-11-23",24.95,27.02,24.74,26.87,45700300.0],["2020-11-24",28.36,28.7,25.51,26.72,51677900.0],["2020-11-25",25.8,26.4,25.07,26.16,30996200.0],["2020-11-27",26.99,27.78,25.66,26.24,23115600.0],["2020-11-30",27.33,27.35,23.51,26.39,33651300.0],["2020-12-01",25.92,26.05,23.75,24.47,32473600.0],["2020-12-02",22.63,24.8,22.25,24.07,30650200.0],["2020-12-03",24.34,24.73,23.81,23.85,17686700.0],["2020-12-04",24.27,24.93,23.95,24.85,18433700.0],["2020-12-07",25.4,25.98,24.44,24.75,16997600.0],["2020-12-08",25.01,29.49,24.92,28.74,69823100.0],["2020-12-09",28.8,29.69,26.17,26.74,36201300.0],["2020-12-10",26.5,28.11,26.26,27.19,24464800.0],["2020-12-11",27.08,27.85,26.22,26.77,16732500.0],["2020-12-14",27.19,27.4,25.7,25.7,16546400.0],["2020-12-15",27.39,29.31,26.86,28.47,49624400.0],["2020-12-16",28.55,28.77,27.4,28.46,22609100.0],["2020-12-17",28.5,30.98,28.49,30.57,42578400.0],["2020-12-18",30.53,33.02,29.88,31.63,52665500.0],["2020-12-21",31.42,32.46,30.46,32.37,35161300.0],["2020-12-22",34.41,36.74,33.8,35.69,51652500.0],["2020-12-23",36.76,37.11,34.68,36.14,40179900.0],["2020-12-24",35.71,36.67,34.75,35.58,19919300.0],["2020-12-28",37.37,37.51,33.53,33.57,35787800.0],["2020-12-29",33.33,33.46,30.84,32.46,32063600.0],["2020-12-30",33.14,34.4,32.56,34.19,24354700.0],["2020-12-31",34.1,34.57,33.1,33.91,15594600.0],["2021-01-04",34.64,34.92,31.07,32.17,29515600.0],["2021-01-05",30.79,33.09,30.4,32.55,18544000.0],["2021-01-06",34.37,36.86,33.72,35.0,45988500.0],["2021-01-07",43.6,47.31,43.16,47.29,98454300.0],["2021-01-08",51.98,55.98,49.2,53.78,100750500.0],["2021-01-11",48.86,54.35,47.62,53.97,46139000.0],["2021-01-12",62.4,66.07,60.83,66.02,109979100.0],["2021-01-13",70.3,73.9,64.13,69.5,153092700.0],["2021-01-14",66.22,68.55,63.76,66.54,89190000.0],["2021-01-15",63.15,65.0,57.32,60.14,80671000.0],["2021-01-19",63.64,68.45,62.23,66.47,62967300.0],["2021-01-20",65.81,65.85,60.28,62.5,64225700.0],["2021-01-21",60.05,65.33,58.73,63.69,55559800.0],["2021-01-22",62.3,67.02,61.96,66.87,40373300.0],["2021-01-25",66.47,70.58,63.15,65.72,35466900.0],["2021-01-26",67.64,75.49,66.0,73.18,70505800.0],["2021-01-27",64.05,69.51,62.95,64.42,72967800.0],["2021-01-28",65.6,68.0,62.99,65.28,41440400.0],["2021-01-29",65.85,67.15,62.36,63.17,28717200.0],["2021-02-01",64.29,65.7,60.77,63.85,19010200.0],["2021-02-02",64.09,64.93,61.03,64.25,24272700.0],["2021-02-03",65.91,68.68,63.15,67.38,28055500.0],["2021-02-04",68.25,70.51,67.26,67.67,21240500.0],["2021-02-05",69.0,69.1,65.48,65.77,18125900.0],["2021-02-08",66.11,67.2,64.66,66.19,15920700.0],["2021-02-09",65.57,69.88,65.55,67.48,23365800.0],["2021-02-10",68.97,69.0,62.4,64.33,27217000.0],["2021-02-11",65.0,65.59,62.9,63.99,13892200.0],["2021-02-12",63.16,64.13,61.59,63.19,12324500.0],["2021-02-16",65.01,65.01,55.93,59.0,32163300.0],["2021-02-17",57.0,58.8,55.1,56.23,21717200.0],["2021-02-18",51.88,54.48,50.06,50.23,34222100.0],["2021-02-19",53.19,57.78,52.6,55.89,34719700.0],["2021-02-22",54.21,54.45,48.01,48.6,34830500.0],["2021-02-23",44.82,47.14,37.22,46.58,48792800.0],["2021-02-24",48.11,50.25,46.26,50.16,30004300.0],["2021-02-25",46.01,48.75,43.2,43.34,38222500.0],["2021-02-26",44.68,49.81,44.51,48.38,55079400.0],["2021-03-01",53.0,53.1,50.64,52.46,27516100.0],["2021-03-02",51.49,51.73,48.41,48.78,24729900.0],["2021-03-03",48.24,49.57,43.56,43.81,26227000.0],["2021-03-04",42.48,44.87,37.47,40.02,49365800.0],["2021-03-05",41.27,41.37,33.26,39.3,50280500.0],["2021-03-08",39.29,41.84,37.6,38.11,26054900.0],["2021-03-09",41.05,42.66,39.41,42.32,34205100.0],["2021-03-10",44.55,46.48,41.61,42.83,30457500.0],["2021-03-11",45.0,48.35,43.46,48.16,27986700.0],["2021-03-12",45.56,47.83,44.6,47.25,21471000.0],["2021-03-15",46.8,47.85,45.91,46.46,17340100.0],["2021-03-16",44.86,45.15,41.95,42.68,29543500.0],["2021-03-17",37.03,39.97,34.2,39.33,119530000.0],["2021-03-18",37.5,38.57,36.06,36.36,39978400.0],["2021-03-19",35.0,38.57,34.5,38.28,55298800.0],["2021-03-22",38.54,39.45,37.56,38.91,24794800.0],["2021-03-23",38.23,39.3,36.44,36.79,23159500.0],["2021-03-24",37.04,37.08,32.97,33.2,29233700.0],["2021-03-25",31.0,34.18,30.1,34.1,35469800.0],["2021-03-26",34.37,35.02,32.4,34.03,20150000.0],["2021-03-29",33.7,33.87,30.73,30.78,28952900.0],["2021-03-30",30.87,34.22,30.24,34.04,34914000.0],["2021-03-31",36.32,36.4,34.36,35.84,40440600.0],["2021-04-01",37.12,37.75,35.03,35.26,29543600.0],["2021-04-05",35.98,36.13,32.92,33.44,28426000.0],["2021-04-06",33.49,35.2,33.25,34.67,23517000.0],["2021-04-07",34.05,34.16,31.55,31.96,34420500.0],["2021-04-08",32.05,33.48,31.87,32.62,27881200.0],["2021-04-09",32.2,33.06,31.68,32.3,19934200.0],["2021-04-12",31.36,31.46,28.77,29.68,43878900.0],["2021-04-13",28.77,29.5,28.01,29.29,40036800.0],["2021-04-14",30.18,30.69,28.27,28.39,30642300.0],["2021-04-15",28.75,28.77,24.61,26.09,69174300.0],["2021-04-16",25.8,27.58,25.45,27.24,50767700.0],["2021-04-19",26.7,26.9,25.01,25.24,36094600.0],["2021-04-20",25.33,26.36,24.63,25.25,40063500.0],["2021-04-21",24.56,27.14,23.91,27.14,39428400.0],["2021-04-22",28.16,28.49,26.24,26.5,48564100.0],["2021-04-23",26.89,28.14,26.32,27.98,28087200.0],["2021-04-26",28.74,29.56,27.27,29.29,45522200.0],["2021-04-27",29.43,29.56,28.42,28.55,27416600.0],["2021-04-28",27.92,29.08,27.55,28.86,24936900.0],["2021-04-29",30.05,30.34,27.98,28.27,35927300.0],["2021-04-30",27.77,29.2,27.6,28.51,27026400.0],["2021-05-03",28.54,28.82,26.22,26.63,30448600.0],["2021-05-04",24.86,25.41,24.03,24.6,44542700.0],["2021-05-05",25.06,25.63,24.11,24.29,29291900.0],["2021-05-06",23.17,23.61,21.58,22.56,45365300.0],["2021-05-07",22.98,23.93,22.59,23.05,21640900.0],["2021-05-10",22.66,22.66,20.05,20.07,39035300.0],["2021-05-11",18.6,23.73,18.47,23.6,83706100.0],["2021-05-12",22.78,23.59,22.12,22.24,47491900.0],["2021-05-13",22.74,23.61,21.3,21.96,38358900.0],["2021-05-14",25.05,25.52,23.66,24.58,82513500.0],["2021-05-17",24.25,25.47,23.93,24.94,40244200.0],["2021-05-18",25.31,27.79,24.76,27.02,59394200.0],["2021-05-19",26.31,27.66,25.75,27.47,49945900.0],["2021-05-20",28.2,28.63,26.59,27.47,39090800.0],["2021-05-21",27.74,28.32,26.82,27.89,37012600.0],["2021-05-24",27.95,27.97,26.71,27.2,26736700.0],["2021-05-25",26.87,28.22,26.66,27.81,31182900.0],["2021-05-26",28.13,29.89,27.93,29.69,27740500.0],["2021-05-27",30.02,30.09,28.88,29.93,32422400.0],["2021-05-28",30.79,31.82,30.21,30.7,40289300.0],["2021-06-01",31.1,31.5,29.82,30.89,23920100.0],["2021-06-02",30.81,30.89,29.85,30.69,25008300.0],["2021-06-03",30.67,32.02,29.81,30.03,29621100.0],["2021-06-04",30.48,32.02,30.32,30.58,26662200.0],["2021-06-07",30.75,32.98,29.97,32.85,32097800.0],["2021-06-08",33.77,34.38,32.35,33.49,31396000.0],["2021-06-09",33.39,33.88,32.32,32.43,17633400.0],["2021-06-10",31.19,32.39,31.02,31.49,19942500.0],["2021-06-11",31.33,32.3,31.27,31.85,21806500.0],["2021-06-14",32.0,32.34,30.42,30.57,18221500.0],["2021-06-15",30.2,30.71,28.75,29.2,23496600.0],["2021-06-16",28.5,29.73,28.4,29.65,23531600.0],["2021-06-17",29.31,30.41,29.05,29.85,18802200.0],["2021-06-18",29.56,30.33,28.72,29.17,21267200.0],["2021-06-21",29.18,30.05,28.64,29.85,21975800.0],["2021-06-22",30.87,34.13,30.45,34.02,68454300.0],["2021-06-23",33.35,34.24,32.02,33.82,48244300.0],["2021-06-24",34.03,34.14,32.56,32.9,33547600.0],["2021-06-25",32.92,33.53,31.5,31.85,73059000.0],["2021-06-28",32.11,34.18,32.11,34.14,31831200.0],["2021-06-29",34.59,36.04,33.78,34.08,38055500.0],["2021-06-30",35.0,35.41,33.81,34.19,27604700.0],["2021-07-01",34.38,34.45,32.78,33.31,18526500.0],["2021-07-02",33.13,33.66,32.28,32.48,13236400.0],["2021-07-06",32.67,33.61,32.02,32.86,18586000.0],["2021-07-07",32.96,33.28,30.04,30.17,24069900.0],["2021-07-08",28.84,30.34,28.4,29.83,22584700.0],["2021-07-09",29.99,30.2,28.77,29.39,17545100.0],["2021-07-12",29.47,29.74,27.89,29.02,19078200.0],["2021-07-13",28.17,28.72,27.67,27.82,16746200.0],["2021-07-14",28.0,28.26,26.27,26.54,23195900.0],["2021-07-15",26.49,27.59,25.88,26.78,22064100.0],["2021-07-16",27.02,27.02,25.9,26.01,16723600.0],["2021-07-19",25.05,26.42,24.75,26.0,21409300.0],["2021-07-20",26.1,27.06,25.31,26.86,15859600.0],["2021-07-21",26.89,28.15,26.7,28.05,16103400.0],["2021-07-22",28.34,28.4,26.99,27.33,13085000.0],["2021-07-23",27.72,27.79,26.4,26.81,13600600.0],["2021-07-26",26.64,27.58,26.39,27.07,14360500.0],["2021-07-27",26.95,27.15,25.39,26.55,15319800.0],["2021-07-28",26.62,28.15,26.56,27.83,15813900.0],["2021-07-29",27.83,28.08,27.14,27.2,10955100.0],["2021-07-30",27.0,27.97,26.71,27.28,10447600.0],["2021-08-02",27.5,27.57,26.57,26.62,11015000.0],["2021-08-03",26.82,26.87,25.88,26.49,10573800.0],["2021-08-04",26.28,27.21,25.69,25.89,13394900.0],["2021-08-05",25.66,26.64,25.01,26.0,16191800.0],["2021-08-06",28.41,28.7,25.79,25.9,33536700.0],["2021-08-09",25.95,28.91,25.86,28.18,38697900.0],["2021-08-10",29.59,30.25,28.6,29.1,31882900.0],["2021-08-11",29.57,29.77,26.96,27.4,25261400.0],["2021-08-12",27.05,27.42,25.88,26.41,17167500.0],["2021-08-13",26.33,26.46,24.86,24.99,21438900.0],["2021-08-16",24.79,25.81,24.4,25.1,28190100.0],["2021-08-17",24.6,25.96,24.45,25.87,25551100.0],["2021-08-18",25.99,26.05,24.91,25.06,19787800.0],["2021-08-19",25.04,25.39,23.7,23.76,18274700.0],["2021-08-20",23.69,24.52,23.53,24.23,13642400.0],["2021-08-23",24.39,25.37,24.25,25.32,14008500.0],["2021-08-24",25.55,26.07,25.24,25.85,14579200.0],["2021-08-25",25.87,26.75,25.4,26.41,15087200.0],["2021-08-26",26.07,26.87,25.73,25.9,12605000.0],["2021-08-27",26.01,26.87,25.79,26.6,11505200.0],["2021-08-30",26.57,26.7,25.45,26.13,17647500.0],["2021-08-31",26.18,26.89,25.97,26.06,11419500.0],["2021-09-01",26.51,27.47,26.25,26.93,16291100.0],["2021-09-02",27.25,27.62,26.76,27.15,12857900.0],["2021-09-03",27.12,27.25,26.25,26.4,11288500.0],["2021-09-07",26.5,27.15,26.34,26.8,12463900.0],["2021-09-08",26.77,26.85,25.15,25.25,15164800.0],["2021-09-09",25.18,25.88,24.78,25.26,11264700.0],["2021-09-10",25.59,26.12,24.08,24.16,21541000.0],["2021-09-13",24.2,24.79,23.16,24.21,19676200.0],["2021-09-14",24.63,25.66,24.4,24.66,20087100.0],["2021-09-15",24.47,24.69,24.0,24.63,10783600.0],["2021-09-16",24.46,25.01,24.1,24.97,10461800.0],["2021-09-17",25.01,26.53,24.99,26.47,23850100.0],["2021-09-20",25.41,26.02,25.13,25.72,16766900.0],["2021-09-21",25.87,26.47,25.5,26.08,13084000.0],["2021-09-22",26.04,27.1,25.82,26.92,15050200.0],["2021-09-23",28.03,28.4,27.1,27.77,21569200.0],["2021-09-24",27.5,27.58,26.66,26.97,12430100.0],["2021-09-27",27.03,28.83,26.49,28.4,20703700.0],["2021-09-28",28.0,28.39,26.78,26.83,17465400.0],["2021-09-29",27.06,27.1,25.15,25.19,21933300.0],["2021-09-30",25.25,25.89,24.86,25.54,14061600.0],["2021-10-01",25.57,25.87,24.96,25.57,9885400.0],["2021-10-04",25.36,25.39,24.12,24.32,14693800.0],["2021-10-05",24.4,24.84,24.17,24.37,9895800.0],["2021-10-06",24.01,25.0,23.81,24.6,13580800.0],["2021-10-07",25.06,26.51,24.65,26.09,15150400.0],["2021-10-08",26.47,27.36,26.37,27.19,17187200.0],["2021-10-11",27.19,28.27,27.17,27.65,16057800.0],["2021-10-12",27.91,29.96,27.87,29.78,28217500.0],["2021-10-13",31.98,33.66,31.79,33.59,85304200.0],["2021-10-14",33.91,34.0,31.31,31.81,76804600.0],["2021-10-15",31.87,32.65,30.77,31.24,40414900.0],["2021-10-18",31.1,33.14,30.96,32.59,31740300.0],["2021-10-19",32.76,33.51,31.91,33.44,24613000.0],["2021-10-20",33.45,33.81,32.53,32.92,19283600.0],["2021-10-21",32.96,34.96,32.86,33.67,27680100.0],["2021-10-22",33.56,33.6,31.96,32.7,16427300.0],["2021-10-25",33.14,35.04,32.9,34.88,23577600.0],["2021-10-26",35.24,35.5,33.55,34.17,21835500.0],["2021-10-27",34.71,35.43,34.33,34.41,23519700.0],["2021-10-28",34.82,38.45,34.61,37.11,49546200.0],["2021-10-29",37.25,38.49,36.81,38.27,31465500.0],["2021-11-01",39.59,41.9,39.42,41.65,44414400.0],["2021-11-02",41.95,42.95,40.17,41.23,36471700.0],["2021-11-03",39.97,40.7,38.63,40.04,25379400.0],["2021-11-04",41.29,41.35,39.46,40.23,16721400.0],["2021-11-05",39.84,40.15,37.77,38.37,20148900.0],["2021-11-08",40.11,41.64,39.8,40.94,35164600.0],["2021-11-09",41.12,42.44,38.94,40.72,31021900.0],["2021-11-10",38.74,42.05,37.89,40.18,28011600.0],["2021-11-11",40.28,44.49,39.59,43.44,34237000.0],["2021-11-12",43.35,44.42,41.96,43.14,18806700.0],["2021-11-15",43.69,43.7,41.02,41.82,18369000.0],["2021-11-16",41.8,43.33,40.71,43.11,16530200.0],["2021-11-17",43.15,45.33,41.79,41.99,20532300.0],["2021-11-18",42.07,42.53,39.45,40.42,18314100.0],["2021-11-19",41.85,45.2,41.44,44.55,36903000.0],["2021-11-22",45.35,46.5,42.22,42.81,25379700.0],["2021-11-23",42.51,44.08,41.14,42.27,15949900.0],["2021-11-24",42.52,43.18,40.74,42.91,14506000.0],["2021-11-26",41.1,42.12,39.57,40.25,13370100.0],["2021-11-29",40.89,41.7,39.46,41.62,15433400.0],["2021-11-30",41.14,41.91,38.3,39.85,21515500.0],["2021-12-01",40.29,40.85,36.34,36.71,20093900.0],["2021-12-02",35.64,37.63,35.31,36.42,20116000.0],["2021-12-03",36.42,36.7,32.42,33.46,29184300.0],["2021-12-06",32.48,34.97,31.4,34.05,19627700.0],["2021-12-07",35.64,36.75,35.44,36.42,18735700.0],["2021-12-08",36.33,37.08,35.28,36.6,13637400.0],["2021-12-09",36.0,36.87,34.08,34.42,12964300.0],["2021-12-10",34.46,35.0,32.9,33.22,13889500.0],["2021-12-13",33.01,33.62,31.25,32.23,14252400.0],["2021-12-14",31.12,31.68,29.77,30.55,20632300.0],["2021-12-15",30.2,31.76,28.73,31.36,20182700.0],["2021-12-16",32.31,32.8,29.07,29.65,25384000.0],["2021-12-17",28.99,30.76,27.92,29.75,21736500.0],["2021-12-20",27.82,28.53,27.11,27.33,23092300.0],["2021-12-21",28.07,29.02,27.7,28.96,19834100.0],["2021-12-22",28.73,29.37,28.33,28.88,11888200.0],["2021-12-23",29.04,29.69,28.44,29.4,10527100.0],["2021-12-27",29.64,30.43,29.17,29.6,12255000.0],["2021-12-28",29.4,29.55,28.1,28.33,13006700.0],["2021-12-29",27.97,28.77,27.21,27.96,13413300.0],["2021-12-30",27.83,29.7,27.74,28.84,15922200.0],["2021-12-31",28.67,29.43,28.19,28.23,10675500.0],["2022-01-03",28.96,29.27,27.98,28.79,13410100.0],["2022-01-04",29.13,29.22,27.16,28.15,15773000.0],["2022-01-05",28.3,28.38,26.2,26.27,19086800.0],["2022-01-06",25.94,26.58,24.75,25.22,21825300.0],["2022-01-07",25.35,26.24,24.76,24.96,13168900.0],["2022-01-10",24.35,24.78,23.46,24.75,24159100.0],["2022-01-11",24.86,25.68,24.41,25.1,13936300.0],["2022-01-12",25.84,26.02,24.45,24.65,16259900.0],["2022-01-13",25.17,25.73,23.88,23.91,17745800.0],["2022-01-14",23.33,23.95,22.65,23.44,21274400.0],["2022-01-18",23.07,23.56,22.5,22.83,19082800.0],["2022-01-19",23.0,23.08,20.97,20.99,32028000.0],["2022-01-20",21.54,23.32,21.51,21.6,31059800.0],["2022-01-21",21.06,22.42,20.61,21.06,29747500.0],["2022-01-24",19.99,20.71,18.27,20.7,40023400.0],["2022-01-25",20.01,20.33,18.95,19.73,26139400.0],["2022-01-26",21.17,21.35,19.23,19.47,33159000.0],["2022-01-27",19.75,20.06,18.09,18.26,27721800.0],["2022-01-28",18.38,18.95,17.51,18.76,25544800.0],["2022-01-31",19.05,21.92,18.92,21.87,35640600.0],["2022-02-01",22.55,23.1,21.27,22.9,29208800.0],["2022-02-02",23.0,23.04,21.55,21.84,19452300.0],["2022-02-03",20.93,21.8,20.63,20.92,17059200.0],["2022-02-04",20.93,22.11,20.64,21.43,15539800.0],["2022-02-07",21.26,22.49,21.23,21.46,15163900.0],["2022-02-08",21.11,22.07,20.86,21.96,12294100.0],["2022-02-09",22.44,23.0,22.12,23.0,17612800.0],["2022-02-10",22.26,23.64,22.13,22.27,18933900.0],["2022-02-11",22.22,22.74,20.92,21.29,17308200.0],["2022-02-14",21.16,22.44,20.9,21.47,19187600.0],["2022-02-15",22.12,23.92,22.07,23.77,22609500.0],["2022-02-16",23.12,24.15,22.61,23.9,16886600.0],["2022-02-17",23.44,24.01,23.13,23.15,13231300.0],["2022-02-18",22.88,23.06,21.6,22.07,15435900.0],["2022-02-22",21.48,21.93,20.39,20.74,15110400.0],["2022-02-23",21.05,21.45,19.72,19.81,14788300.0],["2022-02-24",18.38,21.99,18.3,21.87,25051000.0],["2022-02-25",22.0,22.65,21.05,22.59,19420400.0],["2022-02-28",24.03,25.81,23.29,25.29,39976400.0],["2022-03-01",25.3,25.66,24.31,24.85,29218900.0],["2022-03-02",25.25,25.59,24.27,25.27,23854500.0],["2022-03-03",25.27,25.42,23.59,23.72,20459000.0],["2022-03-04",23.5,24.51,22.75,23.07,21382600.0],["2022-03-07",23.8,24.64,23.22,23.24,26438400.0],["2022-03-08",23.53,26.07,22.31,25.58,36792100.0],["2022-03-09",25.9,26.35,24.95,26.19,23907500.0],["2022-03-10",26.0,26.74,24.75,25.89,20562200.0],["2022-03-11",26.0,26.65,24.37,24.44,18559900.0],["2022-03-14",23.92,24.14,22.16,22.49,22203100.0],["2022-03-15",22.28,23.14,21.27,23.09,18194700.0],["2022-03-16",23.38,24.17,23.04,24.0,22906200.0],["2022-03-17",23.62,25.66,23.56,25.66,19045100.0],["2022-03-18",25.49,26.36,25.36,26.15,20533000.0],["2022-03-21",26.04,26.78,25.05,25.81,15990700.0],["2022-03-22",25.7,27.55,25.53,27.25,20673800.0],["2022-03-23",27.05,29.08,26.75,27.64,25826500.0],["2022-03-24",27.64,28.46,26.91,28.46,18275400.0],["2022-03-25",28.22,28.24,27.02,27.95,14137600.0],["2022-03-28",27.81,28.78,27.41,28.08,16377500.0],["2022-03-29",28.05,29.78,27.85,29.65,19803400.0],["2022-03-30",29.26,29.55,28.24,28.39,17433400.0],["2022-03-31",28.39,29.99,28.36,28.61,19295500.0],["2022-04-01",28.79,28.79,27.86,28.34,15325600.0],["2022-04-04",28.64,32.05,28.56,31.75,29569900.0],["2022-04-05",31.78,31.87,30.37,30.44,21393400.0],["2022-04-06",29.64,30.1,27.65,28.29,22337700.0],["2022-04-07",28.2,28.63,26.52,27.32,15941900.0],["2022-04-08",27.2,27.29,25.97,26.02,15241900.0],["2022-04-11",25.37,26.88,25.34,26.23,17857400.0],["2022-04-12",26.49,27.46,25.71,25.92,14102100.0],["2022-04-13",25.96,26.94,25.54,26.75,11345500.0],["2022-04-14",26.79,26.92,25.76,25.77,10764000.0],["2022-04-18",25.78,26.04,24.72,25.55,10560600.0],["2022-04-19",27.22,28.29,26.34,28.05,43802000.0],["2022-04-20",28.05,28.25,26.61,26.63,18555200.0],["2022-04-21",26.95,27.24,22.69,22.85,31295400.0],["2022-04-22",23.07,23.62,21.74,22.04,28612500.0],["2022-04-25",21.52,22.8,21.31,22.75,18772200.0],["2022-04-26",22.55,22.84,21.87,22.32,18370400.0],["2022-04-27",22.23,23.21,21.96,22.13,19188400.0],["2022-04-28",22.31,22.47,20.08,21.74,25532100.0],["2022-04-29",21.79,22.82,20.97,21.02,16368800.0],["2022-05-02",20.8,21.76,20.29,21.7,15995400.0],["2022-05-03",21.47,22.4,21.27,21.54,13716300.0],["2022-05-04",21.6,23.49,21.15,23.4,20129300.0],["2022-05-05",22.99,23.02,20.91,21.26,19774200.0],["2022-05-06",20.91,20.93,18.76,19.41,23001100.0],["2022-05-09",18.72,18.72,16.55,16.63,30230100.0],["2022-05-10",16.77,16.81,15.09,15.71,30519400.0],["2022-05-11",15.74,15.78,13.4,13.45,34183900.0],["2022-05-12",13.06,14.59,12.7,13.58,42725200.0],["2022-05-13",14.18,15.41,14.1,15.03,29243100.0],["2022-05-16",15.05,15.46,14.43,14.5,23938200.0],["2022-05-17",15.0,16.6,14.9,16.53,35294000.0],["2022-05-18",16.28,17.2,15.68,15.88,28988300.0],["2022-05-19",15.87,17.12,15.75,16.57,24266500.0],["2022-05-20",16.86,16.96,15.38,16.45,24845900.0],["2022-05-23",16.33,16.8,15.62,16.64,19196300.0],["2022-05-24",16.29,16.4,14.97,15.18,23115900.0],["2022-05-25",15.15,15.92,14.98,15.76,16537100.0],["2022-05-26",15.69,17.31,15.45,17.06,22829600.0],["2022-05-27",17.17,19.06,17.1,19.06,29086200.0],["2022-05-31",18.97,19.35,18.01,18.48,38166900.0],["2022-06-01",18.62,18.95,17.61,17.92,19701800.0],["2022-06-02",17.87,18.86,17.7,18.29,19863800.0],["2022-06-03",17.95,18.48,17.52,17.9,14501100.0],["2022-06-06",18.34,19.25,17.82,18.58,24261400.0],["2022-06-07",18.14,18.89,17.85,18.85,17176800.0],["2022-06-08",18.95,19.7,18.36,18.54,21536500.0],["2022-06-09",18.06,18.4,16.92,16.92,19674700.0],["2022-06-10",16.41,16.89,15.75,15.96,21348300.0],["2022-06-13",15.04,15.24,13.96,14.2,22194100.0],["2022-06-14",14.5,14.54,13.9,14.2,16754800.0],["2022-06-15",14.43,15.61,14.21,15.22,24183100.0],["2022-06-16",14.57,14.95,13.95,14.25,20371400.0],["2022-06-17",14.42,16.04,14.38,15.83,28437100.0],["2022-06-21",16.4,17.09,16.18,16.58,18498200.0],["2022-06-22",16.16,17.42,16.06,16.89,16708300.0],["2022-06-23",16.9,17.91,16.52,17.87,18046000.0],["2022-06-24",18.0,18.39,17.56,18.23,21563000.0],["2022-06-27",18.26,18.6,17.61,18.1,14231300.0],["2022-06-28",18.05,18.42,16.93,17.13,15659800.0],["2022-06-29",16.77,16.77,15.88,16.35,17028900.0],["2022-06-30",16.0,16.96,15.63,16.57,19091900.0],["2022-07-01",16.55,17.47,16.54,17.18,12199800.0],["2022-07-05",16.95,17.62,16.0,17.6,17459800.0],["2022-07-06",17.52,18.39,17.16,17.58,18060700.0],["2022-07-07",17.77,19.52,17.77,19.14,22755800.0],["2022-07-08",18.65,20.02,18.47,19.77,17045700.0],["2022-07-11",19.44,19.7,18.19,18.46,14292100.0],["2022-07-12",18.36,18.66,17.54,18.02,14060300.0],["2022-07-13",17.46,18.56,17.01,18.25,14004600.0],["2022-07-14",17.98,18.0,17.11,17.75,13502900.0],["2022-07-15",16.76,16.79,14.75,15.46,52813500.0],["2022-07-18",16.28,17.06,16.13,16.42,25462000.0],["2022-07-19",16.8,17.36,16.26,17.3,16442500.0],["2022-07-20",17.3,18.31,17.1,18.1,18217900.0],["2022-07-21",18.05,18.44,17.63,18.32,14252500.0],["2022-07-22",18.38,18.9,17.45,17.64,16461700.0],["2022-07-25",17.62,17.75,17.03,17.49,9822000.0],["2022-07-26",17.23,17.27,16.34,16.38,12658100.0],["2022-07-27",16.94,17.32,16.59,17.18,14187700.0],["2022-07-28",20.01,21.86,20.01,21.63,77066900.0],["2022-07-29",20.65,22.26,20.55,21.34,33000100.0],["2022-08-01",21.09,21.49,20.55,21.24,14535000.0],["2022-08-02",20.87,23.51,20.79,23.23,30460300.0],["2022-08-03",23.34,23.6,22.4,23.56,19864200.0],["2022-08-04",23.49,24.25,22.97,24.11,19410400.0],["2022-08-05",24.98,25.73,24.43,25.19,25900800.0],["2022-08-08",26.46,26.65,25.31,25.62,25962200.0],["2022-08-09",24.18,25.11,24.08,24.67,23896300.0],["2022-08-10",26.34,29.29,25.99,28.78,53126800.0],["2022-08-11",29.26,29.59,27.6,27.74,30245800.0],["2022-08-12",28.22,29.97,27.57,29.54,27210500.0],["2022-08-15",29.91,31.11,29.39,29.96,28313600.0],["2022-08-16",29.38,30.25,28.58,29.19,21923100.0],["2022-08-17",28.23,28.99,27.6,28.47,23045400.0],["2022-08-18",29.07,29.55,27.49,28.43,15948000.0],["2022-08-19",27.24,27.49,26.28,26.82,19268200.0],["2022-08-22",25.7,26.53,25.47,26.38,15119300.0],["2022-08-23",26.56,27.19,26.05,26.12,14382900.0],["2022-08-24",26.56,28.11,26.22,27.52,17741600.0],["2022-08-25",31.17,31.56,28.71,30.0,59927100.0],["2022-08-26",30.06,30.24,28.7,28.94,23810900.0],["2022-08-29",28.46,29.57,28.34,28.5,17301700.0],["2022-08-30",29.13,30.68,27.51,28.19,34577000.0],["2022-08-31",28.7,29.09,27.79,28.04,18304400.0],["2022-09-01",27.41,27.89,25.93,26.94,19613100.0],["2022-09-02",27.41,27.46,25.6,25.87,18542100.0],["2022-09-06",26.11,26.11,24.94,25.85,16336200.0],["2022-09-07",25.83,27.62,25.63,27.47,18169000.0],["2022-09-08",27.18,29.13,27.04,29.12,22926800.0],["2022-09-09",29.37,30.0,28.9,29.92,19175000.0],["2022-09-12",30.03,30.03,28.67,30.03,17469700.0],["2022-09-13",28.26,29.39,28.03,28.91,17487600.0],["2022-09-14",28.64,29.69,28.11,29.59,16094200.0],["2022-09-15",29.19,30.43,29.01,29.3,17431100.0],["2022-09-16",28.36,28.86,27.8,28.25,19233000.0],["2022-09-19",27.68,28.4,27.24,27.71,12476800.0],["2022-09-20",27.41,27.7,25.85,26.0,14249300.0],["2022-09-21",26.18,26.84,25.51,25.52,15828900.0],["2022-09-22",25.32,25.5,23.72,23.94,17366000.0],["2022-09-23",23.08,23.27,22.22,22.63,17263300.0],["2022-09-26",22.51,23.45,21.66,21.69,14961300.0],["2022-09-27",22.42,22.94,21.83,21.85,19082300.0],["2022-09-28",21.79,22.68,21.48,22.5,14704800.0],["2022-09-29",21.91,22.18,20.48,21.04,16002100.0],["2022-09-30",20.9,21.91,20.77,21.01,13043900.0],["2022-10-03",21.18,22.1,21.1,21.82,12107600.0],["2022-10-04",22.89,23.45,22.76,23.39,15283600.0],["2022-10-05",22.66,22.77,21.03,21.97,19808700.0],["2022-10-06",21.76,22.72,20.82,21.09,15385100.0],["2022-10-07",20.45,20.54,19.54,19.9,20725600.0],["2022-10-10",20.05,20.12,19.36,19.85,12013900.0],["2022-10-11",19.56,20.01,19.05,19.79,12844700.0],["2022-10-12",19.77,19.84,18.6,18.93,14635400.0],["2022-10-13",17.9,19.3,17.8,19.23,18688600.0],["2022-10-14",18.24,19.29,17.88,18.03,26492900.0],["2022-10-17",18.59,19.1,18.42,18.62,15412100.0],["2022-10-18",19.6,19.75,18.48,19.11,16435100.0],["2022-10-19",18.93,18.93,16.81,16.95,29147300.0],["2022-10-20",16.97,16.99,16.11,16.33,19323900.0],["2022-10-21",16.2,16.57,15.69,16.49,27085500.0],["2022-10-24",16.5,16.53,15.43,15.73,21044000.0],["2022-10-25",15.73,16.86,15.73,16.57,17302000.0],["2022-10-26",16.63,17.21,16.34,16.42,18696400.0],["2022-10-27",16.66,16.68,15.97,16.07,15612000.0],["2022-10-28",15.97,16.13,15.32,16.09,16982800.0],["2022-10-31",16.05,16.21,15.6,15.98,13802100.0],["2022-11-01",16.53,16.74,15.68,15.69,14072800.0],["2022-11-02",15.7,15.83,14.71,14.72,18434000.0],["2022-11-03",14.54,15.19,14.38,14.61,15040500.0],["2022-11-04",15.25,15.35,14.33,14.79,16435000.0],["2022-11-07",15.09,15.23,14.42,14.98,14385900.0],["2022-11-08",15.19,15.29,14.44,14.81,20710600.0],["2022-11-09",15.47,16.41,14.5,14.61,30485500.0],["2022-11-10",15.76,17.19,15.56,17.01,32507000.0],["2022-11-11",17.06,18.16,16.74,17.89,23421300.0],["2022-11-14",17.81,17.89,16.69,17.3,20569600.0],["2022-11-15",18.05,18.26,17.34,17.56,16547500.0],["2022-11-16",17.26,17.5,16.33,16.71,15602300.0],["2022-11-17",15.94,16.53,15.57,16.3,20826900.0],["2022-11-18",16.57,16.74,15.47,15.84,14097500.0],["2022-11-21",15.5,15.5,14.84,15.19,13572900.0],["2022-11-22",15.15,15.31,14.88,15.18,13638300.0],["2022-11-23",15.27,15.51,14.99,15.48,11494200.0],["2022-11-25",15.44,15.77,15.33,15.73,6271700.0],["2022-11-28",15.55,15.8,14.86,14.92,12173300.0],["2022-11-29",15.03,15.45,14.87,14.9,11519300.0],["2022-11-30",15.15,15.99,14.76,15.96,20705700.0],["2022-12-01",16.06,16.2,15.27,15.75,13885100.0],["2022-12-02",15.44,16.02,15.32,15.81,10416800.0],["2022-12-05",15.71,15.93,14.96,14.96,11224500.0],["2022-12-06",15.01,15.06,13.68,13.82,22985900.0],["2022-12-07",13.75,14.16,13.4,13.68,13039500.0],["2022-12-08",13.8,14.28,13.55,13.78,11442800.0],["2022-12-09",13.74,13.84,13.28,13.36,12053600.0],["2022-12-12",13.3,14.17,13.22,13.93,12933500.0],["2022-12-13",14.79,15.16,13.95,14.11,17427900.0],["2022-12-14",14.76,15.59,14.7,15.21,27714900.0],["2022-12-15",15.03,15.68,14.4,14.42,24646700.0],["2022-12-16",14.41,14.5,13.71,14.02,22296100.0],["2022-12-19",14.09,14.09,12.71,12.91,21122800.0],["2022-12-20",12.73,13.41,12.58,12.72,15369600.0],["2022-12-21",12.91,13.26,12.49,13.08,14017000.0],["2022-12-22",12.83,12.89,12.04,12.55,17301500.0],["2022-12-23",12.54,12.65,12.23,12.34,8968300.0],["2022-12-27",12.2,12.22,11.64,11.72,12666000.0],["2022-12-28",11.7,11.88,11.49,11.71,12924700.0],["2022-12-29",11.94,12.42,11.82,12.23,12614800.0],["2022-12-30",12.08,12.42,11.88,12.37,9916400.0],["2023-01-03",12.71,12.97,11.91,12.18,29326000.0],["2023-01-04",12.54,13.03,12.08,13.0,13353500.0],["2023-01-05",12.67,12.77,12.38,12.66,11640400.0],["2023-01-06",12.62,13.42,12.28,13.41,14575100.0],["2023-01-09",13.87,14.53,13.66,14.22,18610500.0],["2023-01-10",14.19,14.98,14.03,14.95,13444500.0],["2023-01-11",15.16,16.25,14.82,16.21,21779700.0],["2023-01-12",16.44,16.81,15.85,16.79,18483300.0],["2023-01-13",16.27,16.81,15.98,16.49,19122900.0],["2023-01-17",16.67,17.1,16.33,16.83,17293800.0],["2023-01-18",17.07,18.13,16.53,16.7,23290300.0],["2023-01-19",15.89,16.39,15.12,15.31,20463300.0],["2023-01-20",15.48,15.93,15.29,15.9,14991000.0],["2023-01-23",16.18,17.64,15.96,17.44,24582700.0],["2023-01-24",17.05,17.49,16.67,16.74,14889700.0],["2023-01-25",16.25,16.52,15.47,16.34,18991600.0],["2023-01-26",16.57,16.69,15.0,15.37,28030100.0],["2023-01-27",15.11,16.07,14.92,15.86,25437200.0],["2023-01-30",15.56,16.08,15.3,15.71,14488900.0],["2023-01-31",15.96,17.08,15.93,17.02,20455400.0],["2023-02-01",16.96,18.09,16.61,17.68,22894900.0],["2023-02-02",18.26,18.88,17.45,17.89,25903700.0],["2023-02-03",17.25,18.07,17.1,17.38,13428200.0],["2023-02-06",16.86,17.14,16.25,16.48,16571800.0],["2023-02-07",16.53,16.57,15.51,16.14,19577100.0],["2023-02-08",16.16,16.81,15.89,15.9,15352100.0],["2023-02-09",16.18,16.52,15.26,15.36,14681100.0],["2023-02-10",15.15,15.55,14.84,15.36,12390300.0],["2023-02-13",15.34,15.84,14.87,15.47,10766500.0],["2023-02-14",15.2,15.87,14.82,15.81,13326800.0],["2023-02-15",15.71,16.8,15.64,16.77,15777600.0],["2023-02-16",16.36,16.58,15.82,15.84,12856400.0],["2023-02-17",15.68,15.76,15.22,15.58,10668600.0],["2023-02-21",15.3,15.45,14.4,14.43,14390500.0],["2023-02-22",14.48,14.77,14.2,14.54,11096100.0],["2023-02-23",14.93,15.01,14.2,14.65,12960000.0],["2023-02-24",14.21,14.29,13.91,14.18,11163300.0],["2023-02-27",14.4,14.72,14.2,14.66,11486100.0],["2023-02-28",14.58,15.08,14.42,14.87,16026600.0],["2023-03-01",14.91,15.03,14.11,14.21,17422800.0],["2023-03-02",13.64,13.64,12.39,13.33,33011600.0],["2023-03-03",13.53,13.97,13.29,13.84,19169300.0],["2023-03-06",13.98,14.28,13.64,13.67,12768800.0],["2023-03-07",13.6,13.7,13.13,13.4,12835200.0],["2023-03-08",13.33,13.83,13.16,13.78,11065800.0],["2023-03-09",13.77,14.07,13.0,13.02,15295400.0],["2023-03-10",13.01,13.01,11.99,12.35,23237700.0],["2023-03-13",11.96,12.76,11.66,12.4,17818700.0],["2023-03-14",12.82,13.0,11.86,12.16,32654300.0],["2023-03-15",11.75,11.85,11.41,11.8,19619200.0],["2023-03-16",11.74,11.94,11.39,11.8,17420800.0],["2023-03-17",11.67,11.77,10.97,11.17,25744600.0],["2023-03-20",11.17,11.42,10.73,10.84,19631500.0],["2023-03-21",11.05,11.67,10.99,11.52,17745000.0],["2023-03-22",11.52,11.8,11.18,11.22,17513500.0],["2023-03-23",11.45,12.35,11.26,11.49,19846300.0],["2023-03-24",11.26,11.42,10.92,11.23,15343400.0],["2023-03-27",11.46,11.46,10.62,10.72,18547300.0],["2023-03-28",10.72,10.75,10.3,10.4,15194400.0],["2023-03-29",10.64,11.12,10.4,11.03,16965600.0],["2023-03-30",11.4,11.6,11.17,11.25,17551700.0],["2023-03-31",11.4,11.91,11.18,11.72,17510100.0],["2023-04-03",11.5,11.76,10.84,11.12,21238100.0],["2023-04-04",11.24,11.24,10.37,10.58,22188700.0],["2023-04-05",10.46,10.57,9.6,9.68,30436700.0],["2023-04-06",9.75,9.79,9.24,9.27,31901200.0],["2023-04-10",9.15,9.38,8.9,9.36,29697800.0],["2023-04-11",9.4,9.79,9.28,9.76,28712700.0],["2023-04-12",10.11,10.23,9.32,9.39,27286000.0],["2023-04-13",9.5,9.6,9.25,9.3,21825800.0],["2023-04-14",9.31,9.41,8.88,9.04,25300800.0],["2023-04-17",9.01,9.58,8.89,9.5,24515400.0],["2023-04-18",9.35,9.38,8.86,9.02,24497500.0],["2023-04-19",8.8,9.15,8.72,9.0,23991200.0],["2023-04-20",8.74,9.02,8.66,8.85,19562500.0],["2023-04-21",8.84,9.15,8.65,9.05,25217800.0],["2023-04-24",9.01,9.35,8.83,9.27,15612100.0],["2023-04-25",9.12,9.13,8.76,8.91,15692300.0],["2023-04-26",8.89,8.89,8.37,8.47,24227800.0],["2023-04-27",8.65,9.16,8.65,8.97,20213200.0],["2023-04-28",8.96,9.16,8.79,9.03,11952900.0],["2023-05-01",9.01,9.09,8.7,8.83,14591600.0],["2023-05-02",8.8,8.81,8.49,8.59,12848900.0],["2023-05-03",8.58,9.13,8.5,8.86,13034300.0],["2023-05-04",8.84,8.91,8.62,8.78,10768600.0],["2023-05-05",8.95,9.4,8.93,9.29,17605600.0],["2023-05-08",9.47,9.5,9.05,9.29,16994000.0],["2023-05-09",8.68,8.85,7.91,8.01,53930100.0],["2023-05-10",8.13,8.18,7.73,7.83,21750200.0],["2023-05-11",7.77,7.89,7.48,7.65,25825200.0],["2023-05-12",7.68,8.02,7.44,7.48,22996000.0],["2023-05-15",7.51,8.01,7.39,7.85,22715600.0],["2023-05-16",7.79,7.81,7.54,7.55,18146200.0],["2023-05-17",7.62,8.14,7.58,8.04,22927100.0],["2023-05-18",8.0,8.01,7.66,7.87,21771200.0],["2023-05-19",7.96,8.1,7.67,7.73,19727300.0],["2023-05-22",8.0,8.89,7.91,8.83,37695400.0],["2023-05-23",8.76,9.19,8.45,8.81,26683100.0],["2023-05-24",8.63,8.65,8.23,8.46,20849700.0],["2023-05-25",8.5,8.61,8.14,8.38,16632700.0],["2023-05-26",8.41,8.44,8.07,8.25,18765300.0],["2023-05-30",8.37,8.99,8.32,8.84,30244800.0],["2023-05-31",8.83,8.91,8.18,8.32,62396300.0],["2023-06-01",8.36,8.64,8.01,8.46,23893600.0],["2023-06-02",8.73,8.87,8.54,8.77,16070800.0],["2023-06-05",8.75,8.87,8.4,8.42,16088600.0],["2023-06-06",8.38,9.18,8.26,9.04,25709000.0],["2023-06-07",9.38,9.9,9.21,9.55,37129900.0],["2023-06-08",9.69,9.75,9.3,9.52,22237700.0],["2023-06-09",9.6,9.62,9.08,9.17,22346200.0],["2023-06-12",9.27,10.4,9.1,10.37,39785200.0],["2023-06-13",10.73,11.11,10.48,10.91,46207800.0],["2023-06-14",11.77,11.78,10.51,10.69,53647400.0],["2023-06-15",10.4,11.23,10.31,10.82,29978800.0],["2023-06-16",10.88,11.05,10.28,10.57,30501700.0],["2023-06-20",10.49,10.63,9.61,9.98,26368400.0],["2023-06-21",9.83,10.08,9.62,9.88,16578700.0],["2023-06-22",9.78,9.89,9.44,9.68,14632500.0],["2023-06-23",9.38,9.49,9.14,9.2,22547100.0],["2023-06-26",9.15,9.43,9.07,9.13,14337300.0],["2023-06-27",9.17,9.28,8.94,9.26,16818400.0],["2023-06-28",9.18,9.54,9.09,9.44,14668000.0],["2023-06-29",9.42,10.21,9.36,10.0,29527100.0],["2023-06-30",10.23,10.43,9.87,10.39,23073100.0],["2023-07-03",10.47,10.95,10.3,10.3,16928200.0],["2023-07-05",10.44,11.12,10.28,10.64,36535300.0],["2023-07-06",10.49,10.49,9.81,9.95,34060400.0],["2023-07-07",10.07,10.94,10.04,10.61,29258100.0],["2023-07-10",10.61,10.97,10.46,10.95,20440300.0],["2023-07-11",11.04,11.24,10.74,11.18,22424300.0],["2023-07-12",11.56,11.81,11.38,11.5,32267500.0],["2023-07-13",11.83,12.8,11.74,12.36,44991700.0],["2023-07-14",13.22,13.29,11.99,12.14,53839600.0],["2023-07-17",12.21,13.09,12.05,12.76,35404200.0],["2023-07-18",12.85,13.26,12.72,12.79,28631300.0],["2023-07-19",13.05,13.44,12.95,13.17,30026600.0],["2023-07-20",12.96,13.05,12.39,12.62,23356400.0],["2023-07-21",12.8,12.8,12.11,12.39,21134600.0],["2023-07-24",12.42,12.66,12.27,12.33,14557700.0],["2023-07-25",12.32,12.45,11.82,11.83,16905800.0],["2023-07-26",11.5,12.14,11.46,12.01,20041800.0],["2023-07-27",12.24,12.33,11.55,11.65,17360700.0],["2023-07-28",11.9,12.05,11.64,11.86,16563900.0],["2023-07-31",12.11,13.14,12.08,13.12,31472100.0],["2023-08-01",12.89,13.17,12.7,12.76,18296500.0],["2023-08-02",12.21,12.21,11.35,11.65,29533900.0],["2023-08-03",11.48,11.97,11.47,11.72,12207300.0],["2023-08-04",11.75,11.96,11.54,11.56,14388700.0],["2023-08-07",11.5,11.51,10.84,11.05,18794300.0],["2023-08-08",10.66,10.94,10.35,10.91,17602400.0],["2023-08-09",10.86,11.03,10.56,10.75,21772000.0],["2023-08-10",9.33,9.77,8.84,9.05,69407200.0],["2023-08-11",8.95,9.13,8.67,9.11,27660600.0],["2023-08-14",8.92,9.38,8.81,9.29,19344600.0],["2023-08-15",9.19,9.3,8.89,8.89,15034100.0],["2023-08-16",8.8,8.97,8.56,8.58,16076700.0],["2023-08-17",8.56,8.66,8.39,8.59,18033700.0],["2023-08-18",8.39,8.82,8.31,8.64,13178700.0],["2023-08-21",8.65,8.97,8.57,8.84,14549000.0],["2023-08-22",8.97,9.04,8.35,8.43,20710500.0],["2023-08-23",8.37,8.53,8.16,8.2,18022100.0],["2023-08-24",8.24,8.29,7.78,7.99,23448500.0],["2023-08-25",8.01,8.24,7.97,8.13,17412300.0],["2023-08-28",8.27,8.47,8.22,8.33,12645500.0],["2023-08-29",8.28,8.98,8.17,8.88,18000000.0],["2023-08-30",8.82,8.93,8.54,8.57,17159500.0],["2023-08-31",8.61,8.83,8.43,8.46,14870200.0],["2023-09-01",8.6,8.83,8.5,8.51,11117400.0],["2023-09-05",8.43,8.68,8.35,8.56,12523800.0],["2023-09-06",8.52,8.54,8.26,8.45,11030200.0],["2023-09-07",8.25,8.29,7.9,8.27,15538300.0],["2023-09-08",8.2,8.2,7.85,7.96,15499700.0],["2023-09-11",8.01,8.11,7.75,7.99,13445700.0],["2023-09-12",7.85,8.31,7.79,8.3,14569700.0],["2023-09-13",8.29,8.41,8.08,8.21,12625200.0],["2023-09-14",8.37,8.8,8.32,8.73,17028200.0],["2023-09-15",8.7,8.79,8.44,8.52,20241700.0],["2023-09-18",8.48,8.48,8.14,8.15,11135800.0],["2023-09-19",8.07,8.3,8.02,8.24,12117600.0],["2023-09-20",8.29,8.45,8.08,8.09,11237300.0],["2023-09-21",7.92,7.94,7.58,7.6,18378100.0],["2023-09-22",7.65,7.77,7.33,7.43,17319000.0],["2023-09-25",7.47,7.69,7.39,7.47,12985100.0],["2023-09-26",7.37,7.68,7.27,7.55,16085000.0],["2023-09-27",7.69,7.88,7.62,7.73,22155800.0],["2023-09-28",7.75,7.75,7.27,7.57,18445300.0],["2023-09-29",7.7,7.95,7.47,7.6,18358300.0],["2023-10-02",7.5,7.54,6.74,6.83,36648900.0],["2023-10-03",6.72,6.74,6.46,6.53,25957200.0],["2023-10-04",6.55,6.6,6.18,6.53,24812000.0],["2023-10-05",6.4,6.53,6.19,6.4,19715500.0],["2023-10-06",6.22,6.77,6.17,6.61,18205800.0],["2023-10-09",6.48,6.75,6.27,6.41,16234700.0],["2023-10-10",6.43,7.22,6.4,7.16,28098400.0],["2023-10-11",7.8,7.89,7.29,7.54,69361900.0],["2023-10-12",7.51,7.6,7.23,7.41,28456500.0],["2023-10-13",7.47,7.79,7.27,7.34,32645500.0],["2023-10-16",7.37,7.61,7.2,7.51,22568100.0],["2023-10-17",7.33,7.9,7.29,7.72,21920800.0],["2023-10-18",7.61,7.62,6.9,7.0,27598700.0],["2023-10-19",7.05,7.11,6.53,6.56,23098700.0],["2023-10-20",6.38,6.43,6.06,6.1,38352600.0],["2023-10-23",6.01,6.13,5.78,5.88,23093900.0],["2023-10-24",6.01,6.47,6.01,6.3,24022500.0],["2023-10-25",6.17,6.24,6.01,6.22,17941300.0],["2023-10-26",6.28,6.54,6.14,6.26,19796900.0],["2023-10-27",6.3,6.38,5.87,5.9,19743100.0],["2023-10-30",6.02,6.08,5.58,5.7,23414500.0],["2023-10-31",5.72,5.98,5.68,5.89,16191800.0],["2023-11-01",5.86,5.88,5.59,5.75,20169800.0],["2023-11-02",5.98,6.32,5.95,6.27,28250800.0],["2023-11-03",6.54,6.96,6.5,6.62,28903500.0],["2023-11-06",6.7,6.74,6.03,6.26,22922000.0],["2023-11-07",6.23,6.26,5.95,6.23,19049700.0],["2023-11-08",6.16,6.18,5.93,6.02,19231200.0],["2023-11-09",6.13,6.33,5.88,5.93,33572800.0],["2023-11-10",3.7,4.18,3.22,3.53,223087500.0],["2023-11-13",3.35,3.68,3.25,3.47,84083800.0],["2023-11-14",3.7,4.32,3.53,4.23,77468300.0],["2023-11-15",4.3,4.66,4.22,4.35,60197900.0],["2023-11-16",4.1,4.23,3.94,4.18,41980000.0],["2023-11-17",4.17,4.17,3.86,4.0,42659900.0],["2023-11-20",3.98,4.02,3.75,3.87,43267600.0],["2023-11-21",3.8,3.8,3.55,3.57,35653000.0],["2023-11-22",3.61,3.64,3.44,3.48,26198200.0],["2023-11-24",3.43,3.49,3.36,3.47,16834700.0],["2023-11-27",3.44,3.47,3.34,3.42,22654900.0],["2023-11-28",3.4,3.87,3.32,3.84,42996400.0],["2023-11-29",3.94,4.2,3.87,3.93,39907800.0],["2023-11-30",4.0,4.07,3.8,4.04,30968200.0],["2023-12-01",3.99,4.54,3.94,4.54,42820600.0],["2023-12-04",4.6,4.87,4.5,4.8,47910600.0],["2023-12-05",4.56,4.68,4.18,4.24,49990800.0],["2023-12-06",4.01,4.24,3.92,3.99,48377000.0],["2023-12-07",3.95,4.11,3.89,4.09,27501100.0],["2023-12-08",4.06,4.27,3.95,4.01,25637600.0],["2023-12-11",4.0,4.14,3.92,4.09,23299300.0],["2023-12-12",4.03,4.04,3.8,3.93,29558000.0],["2023-12-13",3.87,4.35,3.77,4.31,34442000.0],["2023-12-14",4.58,4.96,4.58,4.79,67874900.0],["2023-12-15",4.95,4.99,4.53,4.71,46349000.0],["2023-12-18",4.61,4.78,4.42,4.43,31218500.0],["2023-12-19",4.26,4.56,4.26,4.41,32749300.0],["2023-12-20",4.38,4.63,4.14,4.16,34216300.0],["2023-12-21",4.3,4.48,4.3,4.41,25779200.0],["2023-12-22",4.3,4.6,4.23,4.52,34895400.0],["2023-12-26",4.58,4.85,4.54,4.78,27308300.0],["2023-12-27",4.83,4.85,4.69,4.71,24131400.0],["2023-12-28",4.68,4.83,4.61,4.71,22007100.0],["2023-12-29",4.7,4.72,4.5,4.5,19821800.0],["2024-01-02",4.44,4.85,4.39,4.59,30653400.0],["2024-01-03",4.5,4.53,4.16,4.38,46730800.0],["2024-01-04",4.38,4.47,4.26,4.29,26985100.0],["2024-01-05",4.26,4.56,4.17,4.25,28565900.0],["2024-01-08",4.29,4.42,4.17,4.35,25230700.0],["2024-01-09",4.25,4.31,4.18,4.2,20549100.0],["2024-01-10",4.18,4.2,3.9,4.04,32855500.0],["2024-01-11",3.9,3.94,3.63,3.72,45007400.0],["2024-01-12",3.75,3.8,3.43,3.44,32102000.0],["2024-01-16",3.37,3.38,3.0,3.04,43668500.0],["2024-01-17",2.92,2.99,2.63,2.74,68910000.0],["2024-01-18",2.3,2.55,2.26,2.42,98181700.0],["2024-01-19",2.5,2.68,2.39,2.68,56283100.0],["2024-01-22",2.85,3.07,2.7,2.84,65531500.0],["2024-01-23",3.36,3.82,3.12,3.72,158726500.0],["2024-01-24",3.75,4.03,3.4,3.48,100470600.0],["2024-01-25",3.5,3.53,3.22,3.4,52983000.0],["2024-01-26",3.44,3.6,3.35,3.4,30746200.0],["2024-01-29",3.42,3.82,3.33,3.79,41212400.0],["2024-01-30",3.71,3.86,3.65,3.73,34548500.0],["2024-01-31",4.1,4.84,3.97,4.45,130249400.0],["2024-02-01",4.98,5.14,4.42,4.7,111112200.0],["2024-02-02",4.69,4.83,4.5,4.66,60637900.0],["2024-02-05",4.43,4.45,4.16,4.35,40608200.0],["2024-02-06",4.17,4.54,4.13,4.49,50778700.0],["2024-02-07",4.55,4.59,4.18,4.22,36952000.0],["2024-02-08",4.21,4.29,4.1,4.19,35842600.0],["2024-02-09",4.25,4.43,4.17,4.33,40832600.0],["2024-02-12",4.33,4.69,4.29,4.57,48054600.0],["2024-02-13",4.28,4.32,4.08,4.17,37928600.0],["2024-02-14",4.35,4.35,4.09,4.23,29274900.0],["2024-02-15",4.18,4.29,3.94,4.02,41025100.0],["2024-02-16",3.85,4.01,3.75,3.96,31134600.0],["2024-02-20",3.85,3.89,3.7,3.73,21864900.0],["2024-02-21",3.73,3.74,3.34,3.41,43946800.0],["2024-02-22",3.53,3.53,3.11,3.13,46865400.0],["2024-02-23",3.25,3.27,2.98,3.01,54728200.0],["2024-02-26",2.92,3.08,2.83,3.04,33356200.0],["2024-02-27",3.17,3.63,3.15,3.55,54093100.0],["2024-02-28",3.47,3.63,3.37,3.43,37218100.0],["2024-02-29",3.59,3.9,3.46,3.53,57494500.0],["2024-03-01",3.19,3.89,3.16,3.89,77838600.0],["2024-03-04",3.89,4.02,3.68,3.86,38826100.0],["2024-03-05",3.72,3.8,3.6,3.63,28307700.0],["2024-03-06",3.71,4.1,3.63,4.02,48461400.0],["2024-03-07",4.02,4.16,3.81,3.9,32044500.0],["2024-03-08",4.05,4.33,4.0,4.02,37744500.0],["2024-03-11",4.01,4.1,3.61,3.66,36361400.0],["2024-03-12",3.71,3.71,3.48,3.54,27482500.0],["2024-03-13",3.45,3.53,3.33,3.36,35096200.0],["2024-03-14",3.46,3.46,3.25,3.34,34609600.0],["2024-03-15",3.36,3.47,3.26,3.33,25377400.0],["2024-03-18",3.36,3.36,3.16,3.25,26070400.0],["2024-03-19",3.19,3.27,3.05,3.25,27895200.0],["2024-03-20",3.27,3.6,3.12,3.52,37880400.0],["2024-03-21",3.52,3.71,3.47,3.59,26185700.0],["2024-03-22",3.57,3.57,3.37,3.41,18950900.0],["2024-03-25",3.41,3.54,3.31,3.33,19888600.0],["2024-03-26",3.39,3.41,3.22,3.22,22460200.0],["2024-03-27",3.25,3.53,3.2,3.43,36398400.0],["2024-03-28",3.43,3.51,3.35,3.44,22255700.0],["2024-04-01",3.49,3.5,3.29,3.44,18261500.0],["2024-04-02",3.35,3.35,3.12,3.14,31010100.0],["2024-04-03",3.16,3.24,3.05,3.23,27406000.0],["2024-04-04",3.29,3.4,3.14,3.15,24158200.0],["2024-04-05",3.0,3.19,2.99,3.14,30415900.0],["2024-04-08",3.1,3.22,3.04,3.12,20567600.0],["2024-04-09",3.14,3.32,3.13,3.25,27371300.0],["2024-04-10",3.09,3.16,3.03,3.07,24288700.0],["2024-04-11",3.08,3.15,2.9,2.96,28043400.0],["2024-04-12",2.9,2.98,2.86,2.89,16360600.0],["2024-04-15",2.89,2.95,2.8,2.85,21785600.0],["2024-04-16",2.8,2.8,2.68,2.7,24094600.0],["2024-04-17",2.72,2.82,2.66,2.73,22236000.0],["2024-04-18",2.74,2.79,2.62,2.71,25401100.0],["2024-04-19",2.65,2.73,2.54,2.57,32211800.0],["2024-04-22",2.58,2.6,2.45,2.49,23375400.0],["2024-04-23",2.59,2.74,2.53,2.59,33586200.0],["2024-04-24",2.66,2.68,2.39,2.41,37880700.0],["2024-04-25",2.36,2.4,2.25,2.38,26600800.0],["2024-04-26",2.41,2.44,2.38,2.41,16642200.0],["2024-04-29",2.51,2.61,2.38,2.4,28091600.0],["2024-04-30",2.36,2.37,2.28,2.31,30011600.0],["2024-05-01",2.31,2.54,2.28,2.3,43081500.0],["2024-05-02",2.41,2.52,2.3,2.45,35923800.0],["2024-05-03",2.56,2.78,2.56,2.74,44789000.0],["2024-05-06",2.8,2.9,2.67,2.71,29224500.0],["2024-05-07",2.69,2.77,2.6,2.64,26786700.0],["2024-05-08",2.58,2.61,2.46,2.52,35751600.0],["2024-05-09",2.4,2.81,2.36,2.77,63754800.0],["2024-05-10",2.72,2.83,2.49,2.56,32918300.0],["2024-05-13",2.62,2.96,2.58,2.89,51034700.0],["2024-05-14",4.89,4.9,3.42,3.44,203418400.0],["2024-05-15",3.73,3.75,3.18,3.41,77000400.0],["2024-05-16",3.37,3.49,3.24,3.43,32646600.0],["2024-05-17",3.32,3.38,3.2,3.25,34984200.0],["2024-05-20",3.23,3.26,3.08,3.2,24409800.0],["2024-05-21",3.11,3.14,3.06,3.08,20932100.0],["2024-05-22",3.09,3.44,3.04,3.41,61507500.0],["2024-05-23",3.4,3.4,3.06,3.08,28361500.0],["2024-05-24",3.13,3.31,3.08,3.25,18501500.0],["2024-05-28",3.41,3.48,3.23,3.25,31152100.0],["2024-05-29",3.17,3.27,3.11,3.2,24803700.0],["2024-05-30",3.26,3.32,3.12,3.3,30764800.0],["2024-05-31",3.31,3.38,3.2,3.33,35202900.0],["2024-06-03",3.47,3.55,3.41,3.45,33604600.0],["2024-06-04",3.36,3.37,3.21,3.22,26367800.0],["2024-06-05",3.26,3.27,2.91,3.01,59261400.0],["2024-06-06",2.95,3.06,2.91,3.0,24909900.0],["2024-06-07",2.92,3.09,2.86,2.9,33149900.0],["2024-06-10",2.86,3.04,2.85,2.97,22185200.0],["2024-06-11",2.95,2.99,2.85,2.92,18539600.0],["2024-06-12",3.05,3.17,2.88,2.92,35234100.0],["2024-06-13",2.96,2.96,2.78,2.84,22114000.0],["2024-06-14",2.82,2.84,2.69,2.7,20849500.0],["2024-06-17",2.71,2.75,2.63,2.72,18786300.0],["2024-06-18",2.71,2.72,2.62,2.64,22252500.0],["2024-06-20",2.65,2.66,2.52,2.54,24709400.0],["2024-06-21",2.55,2.56,2.4,2.41,44276000.0],["2024-06-24",2.43,2.47,2.33,2.45,25994900.0],["2024-06-25",2.5,2.53,2.35,2.36,33328100.0],["2024-06-26",2.37,2.46,2.35,2.45,21131900.0],["2024-06-27",2.48,2.51,2.41,2.46,27291500.0],["2024-06-28",2.59,2.63,2.31,2.33,121643400.0],["2024-07-01",2.35,2.4,2.26,2.28,30377100.0],["2024-07-02",2.31,2.35,2.21,2.27,29355800.0],["2024-07-03",2.3,2.53,2.29,2.47,41364700.0],["2024-07-05",2.47,2.62,2.43,2.59,29380900.0],["2024-07-08",2.63,2.71,2.55,2.64,25754700.0],["2024-07-09",2.65,2.67,2.51,2.57,24241700.0],["2024-07-10",2.6,2.72,2.55,2.69,30404600.0],["2024-07-11",2.8,2.95,2.76,2.93,43274000.0],["2024-07-12",3.05,3.14,2.97,3.07,46309400.0],["2024-07-15",2.98,3.23,2.83,3.21,60545200.0],["2024-07-16",3.21,3.34,3.08,3.34,50762000.0],["2024-07-17",3.2,3.34,3.0,3.06,42473500.0],["2024-07-18",3.1,3.23,2.91,2.92,36925100.0],["2024-07-19",2.47,2.58,2.41,2.52,88107900.0],["2024-07-22",2.6,2.61,2.43,2.5,35865000.0],["2024-07-23",2.49,2.53,2.45,2.49,33077300.0],["2024-07-24",2.48,2.57,2.41,2.43,39119000.0],["2024-07-25",2.41,2.47,2.31,2.33,41937800.0],["2024-07-26",2.38,2.53,2.37,2.49,45257500.0],["2024-07-29",2.51,2.51,2.32,2.4,42070700.0],["2024-07-30",2.36,2.47,2.27,2.4,50536500.0],["2024-07-31",2.41,2.56,2.38,2.47,44792500.0],["2024-08-01",2.47,2.53,2.3,2.32,39021800.0],["2024-08-02",2.27,2.27,2.14,2.16,47455100.0],["2024-08-05",1.97,2.25,1.95,2.21,45748800.0],["2024-08-06",2.25,2.25,2.1,2.15,37584900.0],["2024-08-07",2.18,2.29,2.08,2.08,45314900.0],["2024-08-08",1.98,2.13,1.93,2.08,55773900.0],["2024-08-09",2.06,2.07,1.95,1.97,37094800.0],["2024-08-12",2.0,2.01,1.91,1.95,21639700.0],["2024-08-13",1.98,2.19,1.95,2.14,43069800.0],["2024-08-14",2.15,2.19,2.0,2.02,35029800.0],["2024-08-15",2.07,2.15,2.03,2.12,35892400.0],["2024-08-16",2.11,2.26,2.1,2.21,29196500.0],["2024-08-19",2.23,2.35,2.22,2.29,37586300.0],["2024-08-20",2.24,2.29,2.12,2.13,29602500.0],["2024-08-21",2.13,2.21,2.12,2.2,33121200.0],["2024-08-22",2.2,2.23,2.12,2.12,25435300.0],["2024-08-23",2.13,2.25,2.13,2.2,32745600.0],["2024-08-26",2.23,2.26,2.14,2.15,25624000.0],["2024-08-27",2.12,2.13,2.05,2.07,23334300.0],["2024-08-28",2.05,2.07,1.92,1.94,30535800.0],["2024-08-29",1.97,2.02,1.91,1.94,27638900.0],["2024-08-30",1.96,1.99,1.86,1.88,33607600.0],["2024-09-03",1.87,1.87,1.73,1.75,34861400.0],["2024-09-04",1.74,1.8,1.71,1.74,23103900.0],["2024-09-05",1.77,1.78,1.71,1.71,23923100.0],["2024-09-06",1.72,1.73,1.6,1.61,29529200.0],["2024-09-09",1.63,1.78,1.61,1.71,30951800.0],["2024-09-10",1.73,1.9,1.64,1.88,37955900.0],["2024-09-11",1.92,2.0,1.81,1.94,42445800.0],["2024-09-12",1.93,1.97,1.89,1.94,30146800.0],["2024-09-13",1.95,2.03,1.93,1.96,29941400.0],["2024-09-16",1.98,2.0,1.88,1.97,25277600.0],["2024-09-17",1.97,2.19,1.97,2.09,52550500.0],["2024-09-18",2.11,2.29,2.04,2.1,67073600.0],["2024-09-19",2.21,2.26,2.03,2.06,47788100.0],["2024-09-20",2.03,2.04,1.87,1.94,75841900.0],["2024-09-23",1.94,2.05,1.92,2.0,30455800.0],["2024-09-24",2.02,2.1,2.0,2.08,34405700.0],["2024-09-25",2.09,2.11,1.94,1.95,36339400.0],["2024-09-26",1.98,2.11,1.98,2.06,40188700.0],["2024-09-27",2.1,2.29,2.1,2.28,63941800.0],["2024-09-30",2.25,2.3,2.2,2.26,42325200.0],["2024-10-01",2.25,2.26,2.04,2.06,43040500.0],["2024-10-02",2.07,2.17,2.01,2.16,36149800.0],["2024-10-03",2.13,2.15,2.03,2.06,30867700.0],["2024-10-04",2.1,2.19,2.1,2.15,33699700.0],["2024-10-07",2.14,2.25,2.07,2.25,37879500.0],["2024-10-08",2.21,2.25,2.05,2.06,42623800.0],["2024-10-09",2.07,2.11,2.01,2.04,35897200.0],["2024-10-10",2.02,2.03,1.95,1.97,30043100.0],["2024-10-11",1.96,2.13,1.94,2.12,35839400.0],["2024-10-14",2.1,2.12,2.04,2.08,25442400.0],["2024-10-15",2.06,2.13,2.03,2.06,30860700.0],["2024-10-16",2.1,2.14,2.05,2.07,36547100.0],["2024-10-17",2.06,2.07,2.01,2.04,30816600.0],["2024-10-18",2.04,2.25,2.04,2.24,50203300.0],["2024-10-21",2.22,2.37,2.2,2.37,52631500.0],["2024-10-22",2.35,2.42,2.21,2.22,45597400.0],["2024-10-23",2.18,2.19,2.05,2.08,48050800.0],["2024-10-24",2.1,2.18,2.06,2.13,35856800.0],["2024-10-25",2.14,2.27,2.12,2.15,44541400.0],["2024-10-28",2.18,2.27,2.15,2.24,31540000.0],["2024-10-29",2.22,2.24,2.08,2.13,40840400.0],["2024-10-30",2.08,2.14,1.99,2.01,54951800.0],["2024-10-31",2.0,2.01,1.94,1.96,45145100.0],["2024-11-01",1.99,2.19,1.97,2.09,51007500.0],["2024-11-04",2.11,2.54,2.1,2.51,116576900.0],["2024-11-05",2.4,2.62,2.37,2.52,81383000.0],["2024-11-06",2.11,2.2,1.88,1.97,117117100.0],["2024-11-07",2.04,2.07,1.97,2.04,52379100.0],["2024-11-08",2.05,2.08,1.95,2.06,64221100.0],["2024-11-11",2.05,2.07,1.92,1.99,60558200.0],["2024-11-12",1.94,1.98,1.79,1.91,72014400.0],["2024-11-13",1.92,2.1,1.91,1.97,72590000.0],["2024-11-14",1.95,2.07,1.86,1.97,80781300.0],["2024-11-15",2.0,2.02,1.85,1.87,59370800.0],["2024-11-18",1.89,2.05,1.82,1.99,64327600.0],["2024-11-19",1.95,2.04,1.9,1.92,51275700.0],["2024-11-20",1.92,2.01,1.88,1.92,64204100.0],["2024-11-21",1.9,1.96,1.88,1.89,43313100.0],["2024-11-22",1.89,1.98,1.88,1.92,46782700.0],["2024-11-25",1.95,2.25,1.95,2.2,106803700.0],["2024-11-26",2.17,2.21,2.04,2.07,45523800.0],["2024-11-27",2.08,2.3,2.08,2.13,54185400.0],["2024-11-29",2.18,2.28,2.15,2.24,44108900.0],["2024-12-02",2.3,2.44,2.24,2.3,83938000.0],["2024-12-03",2.23,2.25,2.0,2.02,90739700.0],["2024-12-04",2.08,2.13,1.96,2.13,104945900.0],["2024-12-05",2.1,2.56,2.06,2.45,171616600.0],["2024-12-06",2.49,2.58,2.34,2.38,78059800.0],["2024-12-09",2.43,2.86,2.43,2.67,107324300.0],["2024-12-10",2.71,2.72,2.48,2.51,49967100.0],["2024-12-11",2.54,2.59,2.38,2.5,34719900.0],["2024-12-12",2.45,2.52,2.37,2.4,27605300.0],["2024-12-13",2.39,2.45,2.28,2.43,31130200.0],["2024-12-16",2.43,2.49,2.31,2.45,41651600.0],["2024-12-17",2.42,2.56,2.34,2.46,37950100.0],["2024-12-18",2.44,2.52,2.18,2.22,57915200.0],["2024-12-19",2.28,2.32,2.2,2.3,42184900.0],["2024-12-20",2.23,2.6,2.22,2.56,83925500.0],["2024-12-23",2.55,2.64,2.39,2.43,46539800.0],["2024-12-24",2.45,2.46,2.31,2.42,31547700.0],["2024-12-26",2.39,2.43,2.33,2.38,53837400.0],["2024-12-27",2.36,2.52,2.28,2.38,61228200.0],["2024-12-30",2.32,2.35,2.21,2.28,39360300.0],["2024-12-31",2.31,2.32,2.12,2.13,51655000.0],["2025-01-02",2.19,2.42,2.19,2.33,71346500.0],["2025-01-03",2.33,2.64,2.26,2.63,96439200.0],["2025-01-06",2.85,3.26,2.73,3.15,143879300.0],["2025-01-07",3.2,3.32,2.94,2.95,98676900.0],["2025-01-08",2.79,2.83,2.56,2.67,68349800.0],["2025-01-10",2.65,2.99,2.55,2.87,73435800.0],["2025-01-13",2.84,2.84,2.63,2.71,59028200.0],["2025-01-14",2.82,3.0,2.64,2.66,57209300.0],["2025-01-15",2.86,2.92,2.66,2.71,69164000.0],["2025-01-16",2.87,2.97,2.55,2.74,89648900.0],["2025-01-17",2.72,2.77,2.4,2.44,95901800.0],["2025-01-21",2.36,2.39,2.18,2.2,74333000.0],["2025-01-22",2.27,2.27,2.02,2.03,74690900.0],["2025-01-23",2.03,2.12,1.98,2.09,60381600.0],["2025-01-24",2.11,2.2,2.07,2.08,76296000.0],["2025-01-27",2.0,2.04,1.9,1.95,100236700.0],["2025-01-28",1.96,2.0,1.88,1.96,71462800.0],["2025-01-29",1.94,1.94,1.82,1.88,79047800.0],["2025-01-30",1.9,1.97,1.84,1.92,53219800.0],["2025-01-31",1.95,1.98,1.85,1.86,68774900.0],["2025-02-03",1.79,1.96,1.76,1.86,50868500.0],["2025-02-04",1.89,2.03,1.86,1.95,71728500.0],["2025-02-05",1.97,2.0,1.85,1.85,52568100.0],["2025-02-06",1.9,1.94,1.87,1.91,38717100.0],["2025-02-07",1.91,1.93,1.81,1.84,57173600.0],["2025-02-10",1.86,1.86,1.65,1.72,70311100.0],["2025-02-11",1.7,1.7,1.61,1.62,52515100.0],["2025-02-12",1.62,1.69,1.57,1.65,54813900.0],["2025-02-13",1.68,1.8,1.68,1.76,53785700.0],["2025-02-14",1.78,1.8,1.7,1.76,40633500.0],["2025-02-18",1.76,1.85,1.72,1.81,59479300.0],["2025-02-19",1.8,1.84,1.75,1.77,39542600.0],["2025-02-20",1.77,1.77,1.68,1.75,51828100.0],["2025-02-21",1.74,1.74,1.63,1.66,66362600.0],["2025-02-24",1.66,1.66,1.53,1.59,80392100.0],["2025-02-25",1.6,1.63,1.52,1.57,62373400.0],["2025-02-26",1.6,1.71,1.59,1.68,57646000.0],["2025-02-27",1.7,1.7,1.62,1.63,41069900.0],["2025-02-28",1.6,1.64,1.55,1.61,56498500.0],["2025-03-03",1.61,1.64,1.45,1.5,84399600.0],["2025-03-04",1.39,1.68,1.37,1.62,96509600.0],["2025-03-05",1.6,1.7,1.55,1.69,66825300.0],["2025-03-06",1.64,1.69,1.58,1.65,53890600.0],["2025-03-07",1.65,1.81,1.62,1.78,73436000.0],["2025-03-10",1.72,1.81,1.67,1.71,66779400.0],["2025-03-11",1.7,1.76,1.59,1.67,73403300.0],["2025-03-12",1.72,1.77,1.64,1.66,75066500.0],["2025-03-13",1.66,1.75,1.6,1.65,52657500.0],["2025-03-14",1.65,1.71,1.63,1.66,48726200.0],["2025-03-17",1.66,1.72,1.65,1.7,41163800.0],["2025-03-18",1.7,1.72,1.61,1.62,60638000.0],["2025-03-19",1.57,1.68,1.55,1.58,98509800.0],["2025-03-20",1.56,1.65,1.55,1.59,64745800.0],["2025-03-21",1.56,1.59,1.52,1.53,56038300.0],["2025-03-24",1.55,1.6,1.54,1.54,49588900.0],["2025-03-25",1.55,1.63,1.53,1.53,44671400.0],["2025-03-26",1.54,1.57,1.44,1.46,58757700.0],["2025-03-27",1.44,1.47,1.41,1.44,40709200.0],["2025-03-28",1.45,1.46,1.33,1.34,72106600.0],["2025-03-31",1.3,1.36,1.26,1.35,59675200.0],["2025-04-01",1.35,1.36,1.28,1.31,57727500.0],["2025-04-02",1.28,1.35,1.28,1.32,34592300.0],["2025-04-03",1.25,1.29,1.2,1.21,50021700.0],["2025-04-04",1.15,1.24,1.08,1.22,50941900.0],["2025-04-07",1.16,1.3,1.15,1.25,43192500.0],["2025-04-08",1.29,1.3,1.1,1.12,52729100.0],["2025-04-09",1.13,1.22,1.11,1.21,43922800.0],["2025-04-10",1.18,1.18,1.08,1.12,35649900.0],["2025-04-11",1.13,1.15,1.11,1.13,21007900.0],["2025-04-14",1.15,1.17,1.05,1.06,51628900.0],["2025-04-15",1.05,1.07,0.98,1.0,105081800.0],["2025-04-16",0.99,1.01,0.9,0.92,132775800.0],["2025-04-17",0.92,0.95,0.87,0.9,129028800.0],["2025-04-21",0.91,0.91,0.76,0.79,135222900.0],["2025-04-22",0.82,0.91,0.82,0.87,113829300.0],["2025-04-23",0.92,0.93,0.83,0.84,62492800.0],["2025-04-24",0.85,0.87,0.83,0.85,53649600.0],["2025-04-25",0.85,0.85,0.8,0.81,62328900.0],["2025-04-28",1.0,1.19,0.99,1.02,221992700.0],["2025-04-29",1.08,1.11,0.93,0.96,218003600.0],["2025-04-30",0.92,0.92,0.85,0.87,162686500.0],["2025-05-01",0.9,0.91,0.85,0.85,119029400.0],["2025-05-02",0.87,0.88,0.83,0.84,102534900.0],["2025-05-05",0.84,0.84,0.79,0.79,103361700.0],["2025-05-06",0.8,0.82,0.77,0.79,101440100.0],["2025-05-07",0.8,0.8,0.76,0.78,101146400.0],["2025-05-08",0.79,0.86,0.79,0.85,114438400.0],["2025-05-09",0.85,0.89,0.77,0.86,79273900.0],["2025-05-12",0.91,0.94,0.86,0.9,177123100.0],["2025-05-13",0.88,0.88,0.81,0.81,182057600.0],["2025-05-14",0.82,0.82,0.76,0.79,177767300.0],["2025-05-15",0.78,0.78,0.7,0.7,267013700.0],["2025-05-16",0.71,0.78,0.69,0.77,272111900.0],["2025-05-19",0.76,0.83,0.74,0.79,233107800.0],["2025-05-20",0.79,0.85,0.75,0.83,166916900.0],["2025-05-21",0.79,0.81,0.75,0.77,141116800.0],["2025-05-22",0.76,0.8,0.74,0.8,118325000.0],["2025-05-23",0.78,0.81,0.76,0.78,102513300.0],["2025-05-27",0.79,0.82,0.77,0.79,119716800.0],["2025-05-28",0.79,0.95,0.79,0.93,306891400.0],["2025-05-29",0.94,1.03,0.9,0.93,156163500.0],["2025-05-30",0.9,0.93,0.87,0.88,147027600.0],["2025-06-02",0.85,0.86,0.82,0.82,134725100.0],["2025-06-03",0.81,0.96,0.81,0.91,187528600.0],["2025-06-04",0.91,0.95,0.9,0.93,83844000.0],["2025-06-05",0.92,0.93,0.86,0.87,78479100.0],["2025-06-06",0.9,1.01,0.89,0.97,190219000.0],["2025-06-09",1.0,1.26,0.99,1.22,141742400.0],["2025-06-10",1.42,1.53,1.26,1.28,214223500.0],["2025-06-11",1.32,1.52,1.27,1.38,136917400.0],["2025-06-12",1.37,1.47,1.29,1.3,93595300.0],["2025-06-13",1.25,1.34,1.21,1.29,60562100.0],["2025-06-16",1.33,1.4,1.28,1.31,60215400.0],["2025-06-17",1.26,1.27,1.05,1.09,94352000.0],["2025-06-18",1.11,1.18,1.11,1.14,51273200.0],["2025-06-20",1.17,1.19,1.09,1.11,71434700.0],["2025-06-23",1.08,1.13,1.03,1.09,52652000.0],["2025-06-24",1.13,1.2,1.1,1.16,83314200.0],["2025-06-25",1.18,1.19,1.09,1.09,50442200.0],["2025-06-26",1.11,1.27,1.1,1.22,102697100.0],["2025-06-27",1.23,1.25,1.13,1.16,60434700.0],["2025-06-30",1.3,1.57,1.24,1.49,250792400.0],["2025-07-01",1.45,1.45,1.34,1.41,94951000.0],["2025-07-02",1.42,1.49,1.39,1.4,67680700.0],["2025-07-03",1.43,1.55,1.39,1.47,81632500.0],["2025-07-07",1.48,1.51,1.35,1.37,71603300.0],["2025-07-08",1.39,1.47,1.39,1.42,50271500.0],["2025-07-09",1.45,1.85,1.43,1.78,231504700.0],["2025-07-10",1.76,1.8,1.65,1.68,88659800.0],["2025-07-11",1.66,1.69,1.59,1.62,56882300.0],["2025-07-14",1.65,1.65,1.5,1.57,61823300.0],["2025-07-15",1.66,1.68,1.52,1.53,61336200.0],["2025-07-16",1.55,1.56,1.46,1.52,46961500.0],["2025-07-17",1.54,1.69,1.53,1.65,72718800.0],["2025-07-18",1.68,1.83,1.67,1.79,102720000.0],["2025-07-21",1.88,2.03,1.82,1.82,142891500.0],["2025-07-22",1.84,1.92,1.75,1.84,76057300.0],["2025-07-23",1.87,1.91,1.74,1.81,68101300.0],["2025-07-24",1.81,1.99,1.74,1.77,102908900.0],["2025-07-25",1.81,1.87,1.72,1.84,65031400.0],["2025-07-28",1.88,1.93,1.73,1.77,68785000.0],["2025-07-29",1.75,1.76,1.59,1.59,61887700.0],["2025-07-30",1.61,1.62,1.54,1.55,33633000.0],["2025-07-31",1.53,1.58,1.47,1.5,44462100.0],["2025-08-01",1.42,1.48,1.39,1.4,55834700.0],["2025-08-04",1.45,1.48,1.4,1.45,33367700.0],["2025-08-05",1.47,1.57,1.45,1.54,35634300.0],["2025-08-06",1.53,1.54,1.45,1.46,30525900.0],["2025-08-07",1.5,1.56,1.46,1.51,30629200.0],["2025-08-08",1.54,1.57,1.5,1.51,23469400.0],["2025-08-11",1.55,1.62,1.53,1.58,53352500.0],["2025-08-12",1.56,1.56,1.43,1.54,73948100.0],["2025-08-13",1.52,1.72,1.52,1.66,75619700.0],["2025-08-14",1.61,1.68,1.58,1.65,37505900.0],["2025-08-15",1.66,1.73,1.6,1.7,59602200.0],["2025-08-18",1.72,1.75,1.63,1.66,55075400.0],["2025-08-19",1.65,1.67,1.56,1.58,41403600.0],["2025-08-20",1.57,1.59,1.5,1.56,41272400.0],["2025-08-21",1.56,1.57,1.52,1.54,29038300.0],["2025-08-22",1.55,1.68,1.54,1.68,61455500.0],["2025-08-25",1.68,1.72,1.64,1.67,47446500.0],["2025-08-26",1.68,1.7,1.63,1.65,38146300.0],["2025-08-27",1.66,1.66,1.6,1.62,27501400.0],["2025-08-28",1.63,1.67,1.61,1.63,26794200.0],["2025-08-29",1.62,1.64,1.56,1.57,30016600.0],["2025-09-02",1.51,1.54,1.46,1.48,45846500.0],["2025-09-03",1.54,1.55,1.48,1.49,46414600.0],["2025-09-04",1.49,1.51,1.44,1.44,33974300.0],["2025-09-05",1.46,1.51,1.41,1.46,32699100.0],["2025-09-08",1.47,1.49,1.43,1.44,31627500.0],["2025-09-09",1.44,1.44,1.41,1.41,30080200.0],["2025-09-10",1.44,1.5,1.41,1.44,38959400.0],["2025-09-11",1.43,1.56,1.43,1.51,54137200.0],["2025-09-12",1.52,1.53,1.48,1.52,27171300.0],["2025-09-15",1.56,1.58,1.52,1.57,48946600.0],["2025-09-16",1.59,1.74,1.55,1.68,70119500.0],["2025-09-17",1.7,2.02,1.69,2.0,208039600.0],["2025-09-18",2.05,2.12,1.93,2.1,127708000.0],["2025-09-19",2.05,2.3,2.05,2.18,158720600.0],["2025-09-22",2.19,2.68,2.09,2.65,209591500.0],["2025-09-23",2.93,3.16,2.51,2.53,390691600.0],["2025-09-24",2.47,2.61,2.34,2.4,170039100.0],["2025-09-25",2.25,2.39,2.19,2.36,114744100.0],["2025-09-26",2.42,2.49,2.3,2.37,95458500.0],["2025-09-29",2.43,2.46,2.22,2.27,71435100.0],["2025-09-30",2.24,2.38,2.19,2.33,71197400.0],["2025-10-01",2.43,2.94,2.4,2.93,216722800.0],["2025-10-02",2.94,2.96,2.77,2.83,122159900.0],["2025-10-03",3.22,3.95,3.2,3.81,499502100.0],["2025-10-06",4.5,4.58,3.84,4.13,403037200.0],["2025-10-07",4.19,4.32,3.68,3.87,196361700.0],["2025-10-08",3.62,3.87,3.52,3.66,149089400.0],["2025-10-09",3.47,3.81,3.35,3.78,165753000.0],["2025-10-10",3.8,3.94,3.4,3.42,165046400.0],["2025-10-13",3.67,4.07,3.66,3.9,190073500.0],["2025-10-14",3.71,4.18,3.58,4.05,198218300.0],["2025-10-15",4.17,4.25,3.64,3.85,184862600.0],["2025-10-16",3.87,4.25,3.46,3.48,187451300.0],["2025-10-17",3.45,3.59,3.37,3.4,105278700.0],["2025-10-20",3.64,3.65,3.35,3.4,112440300.0],["2025-10-21",3.38,3.38,3.05,3.12,112660300.0],["2025-10-22",3.04,3.11,2.77,2.92,112531800.0],["2025-10-23",3.04,3.05,2.86,2.88,63200100.0],["2025-10-24",3.02,3.06,2.87,2.95,80963200.0],["2025-10-27",3.11,3.14,2.88,2.96,96119200.0],["2025-10-28",2.96,2.96,2.78,2.79,89845400.0],["2025-10-29",2.82,3.05,2.7,2.76,132139700.0],["2025-10-30",2.66,2.74,2.64,2.65,80902900.0],["2025-10-31",2.66,2.72,2.56,2.69,94546900.0],["2025-11-03",2.78,2.83,2.66,2.75,95036600.0],["2025-11-04",2.61,2.8,2.51,2.52,99955600.0],["2025-11-05",2.56,2.66,2.45,2.64,88272900.0],["2025-11-06",2.66,2.67,2.45,2.51,88798400.0],["2025-11-07",2.38,2.7,2.35,2.65,116670600.0],["2025-11-10",2.93,2.93,2.47,2.56,188225700.0],["2025-11-11",2.56,2.73,2.36,2.53,163738100.0],["2025-11-12",2.53,2.75,2.49,2.73,176868000.0],["2025-11-13",2.7,2.73,2.41,2.49,117667300.0],["2025-11-14",2.36,2.5,2.24,2.25,85370300.0],["2025-11-17",2.07,2.19,2.04,2.09,75313800.0],["2025-11-18",2.0,2.29,1.99,2.14,172298600.0],["2025-11-19",1.73,1.94,1.7,1.9,220080900.0],["2025-11-20",1.96,2.03,1.86,1.89,104100700.0],["2025-11-21",1.88,1.99,1.82,1.98,111103100.0],["2025-11-24",2.02,2.08,1.91,1.96,113649400.0],["2025-11-25",1.95,1.99,1.86,1.95,84814600.0],["2025-11-26",1.97,2.01,1.92,1.98,87110700.0],["2025-11-28",2.01,2.05,1.97,2.01,45238300.0],["2025-12-01",1.96,2.0,1.89,1.92,81351000.0],["2025-12-02",1.93,2.19,1.93,2.11,121819300.0],["2025-12-03",2.1,2.25,2.07,2.23,105176000.0],["2025-12-04",2.24,2.26,2.15,2.23,117598800.0],["2025-12-05",2.22,2.32,2.18,2.2,94430900.0],["2025-12-08",2.21,2.24,2.09,2.16,98299600.0],["2025-12-09",2.1,2.31,2.09,2.21,99043400.0],["2025-12-10",2.2,2.31,2.15,2.26,94086700.0],["2025-12-11",2.22,2.39,2.16,2.36,100780800.0],["2025-12-12",2.37,2.46,2.3,2.32,114453400.0],["2025-12-15",2.34,2.41,2.21,2.22,94449200.0],["2025-12-16",2.18,2.34,2.16,2.29,97117800.0],["2025-12-17",2.28,2.44,2.14,2.16,81987500.0],["2025-12-18",2.26,2.49,2.24,2.26,122369100.0],["2025-12-19",2.29,2.34,2.09,2.2,141750900.0],["2025-12-22",2.21,2.26,2.11,2.11,83416400.0],["2025-12-23",2.07,2.09,2.01,2.05,82231900.0],["2025-12-24",2.02,2.14,2.01,2.1,47485700.0],["2025-12-26",2.1,2.11,2.03,2.07,55122100.0],["2025-12-29",2.01,2.05,1.97,1.97,72992900.0],["2025-12-30",1.97,2.01,1.92,1.94,72345000.0],["2025-12-31",1.95,2.05,1.94,1.97,80738600.0],["2026-01-02",2.0,2.27,2.0,2.23,120518900.0],["2026-01-05",2.28,2.42,2.24,2.37,112057200.0],["2026-01-06",2.39,2.51,2.29,2.39,106269200.0],["2026-01-07",2.42,2.43,2.24,2.28,81378600.0],["2026-01-08",2.3,2.4,2.26,2.32,87502500.0],["2026-01-09",2.3,2.33,2.14,2.19,114013500.0],["2026-01-12",2.16,2.41,2.14,2.28,99133500.0],["2026-01-13",2.32,2.39,2.25,2.28,81243800.0],["2026-01-14",2.28,2.38,2.25,2.35,81311300.0],["2026-01-15",2.35,2.41,2.25,2.26,72304300.0],["2026-01-16",2.29,2.42,2.21,2.36,118050700.0],["2026-01-20",2.29,2.37,2.23,2.31,112287400.0],["2026-01-21",2.35,2.51,2.12,2.22,135612100.0],["2026-01-22",2.25,2.61,2.24,2.59,185307200.0],["2026-01-23",2.65,2.66,2.45,2.5,108130200.0],["2026-01-26",2.48,2.5,2.27,2.3,103010200.0],["2026-01-27",2.31,2.46,2.26,2.41,94838200.0],["2026-01-28",2.45,2.62,2.4,2.45,121612900.0],["2026-01-29",2.41,2.43,2.3,2.34,98896300.0],["2026-01-30",2.28,2.38,2.1,2.12,137884400.0],["2026-02-02",2.12,2.16,2.03,2.08,74746700.0],["2026-02-03",2.12,2.16,2.02,2.13,101208200.0],["2026-02-04",2.17,2.21,1.97,2.05,121968500.0],["2026-02-05",1.98,2.0,1.84,1.86,115930400.0],["2026-02-06",1.94,2.1,1.92,2.08,109056600.0],["2026-02-09",2.05,2.13,2.01,2.1,87525700.0],["2026-02-10",2.11,2.17,2.04,2.04,82664500.0],["2026-02-11",2.07,2.09,1.95,1.96,92421800.0],["2026-02-12",1.97,1.98,1.81,1.82,107090600.0],["2026-02-13",1.85,1.94,1.82,1.89,84314100.0],["2026-02-17",1.85,1.87,1.8,1.82,73002300.0],["2026-02-18",1.82,1.92,1.8,1.86,76131900.0],["2026-02-19",1.84,1.92,1.82,1.91,75984600.0],["2026-02-20",1.88,1.96,1.83,1.87,85147200.0],["2026-02-23",1.84,1.88,1.81,1.84,66447600.0],["2026-02-24",1.84,1.97,1.81,1.91,85128200.0],["2026-02-25",1.92,1.99,1.9,1.91,84946400.0],["2026-02-26",1.86,1.92,1.82,1.91,111220300.0],["2026-02-27",1.86,1.87,1.76,1.79,118005200.0],["2026-03-02",1.72,1.85,1.72,1.81,113822800.0],["2026-03-03",2.08,2.36,1.97,2.23,224774100.0],["2026-03-04",2.25,2.5,2.24,2.48,129661800.0],["2026-03-05",2.44,2.48,2.23,2.29,88785100.0],["2026-03-06",2.25,2.32,2.09,2.13,73364500.0],["2026-03-09",2.07,2.21,2.01,2.18,74750200.0],["2026-03-10",2.19,2.26,2.11,2.12,65736900.0],["2026-03-11",2.12,2.24,2.1,2.23,67406700.0],["2026-03-12",2.2,2.32,2.16,2.21,85745100.0],["2026-03-13",2.25,2.29,2.13,2.15,62734100.0],["2026-03-16",2.2,2.31,2.19,2.24,85045100.0],["2026-03-17",2.25,2.34,2.2,2.33,76543300.0],["2026-03-18",2.3,2.41,2.25,2.32,84281800.0],["2026-03-19",2.27,2.41,2.22,2.4,78431700.0],["2026-03-20",2.41,2.45,2.2,2.23,104494300.0],["2026-03-23",2.25,2.35,2.22,2.31,49286700.0],["2026-03-24",2.26,2.33,2.22,2.29,60587500.0],["2026-03-25",2.34,2.41,2.27,2.27,35782100.0],["2026-03-26",2.22,2.41,2.22,2.25,58192600.0],["2026-03-27",2.21,2.22,2.12,2.18,51426200.0],["2026-03-30",2.19,2.25,2.11,2.14,50764400.0],["2026-03-31",2.16,2.27,2.14,2.26,46982600.0],["2026-04-01",2.28,2.32,2.21,2.25,39420100.0],["2026-04-02",2.19,2.45,2.19,2.41,85948200.0],["2026-04-06",2.47,2.75,2.45,2.69,99214900.0],["2026-04-07",2.65,2.72,2.44,2.52,79516400.0],["2026-04-08",2.7,2.77,2.59,2.65,68378000.0],["2026-04-09",2.63,2.84,2.62,2.74,76700000.0],["2026-04-10",2.8,2.9,2.73,2.74,60962400.0],["2026-04-13",2.73,2.87,2.69,2.77,60160600.0],["2026-04-14",2.92,3.01,2.87,2.94,86051600.0],["2026-04-15",2.99,3.01,2.82,2.93,68686400.0],["2026-04-16",2.95,2.97,2.78,2.86,57509600.0],["2026-04-17",2.94,2.96,2.76,2.78,83567800.0],["2026-04-20",2.73,3.23,2.72,3.22,112240400.0],["2026-04-21",3.22,3.26,3.05,3.08,82135300.0],["2026-04-22",3.2,3.21,3.09,3.19,60241100.0],["2026-04-23",3.22,3.28,3.04,3.18,66212200.0],["2026-04-24",3.2,3.38,3.09,3.14,76960300.0],["2026-04-27",3.15,3.16,2.95,3.08,57720400.0],["2026-04-28",3.0,3.08,2.95,3.03,37516400.0],["2026-04-29",3.14,3.44,3.06,3.41,133462100.0],["2026-04-30",3.42,3.42,3.04,3.13,96518400.0],["2026-05-01",3.15,3.18,3.04,3.11,37029000.0],["2026-05-04",3.09,3.23,3.07,3.13,50642800.0],["2026-05-05",3.15,3.4,3.14,3.32,67727000.0],["2026-05-06",3.33,3.35,3.22,3.31,59643600.0],["2026-05-07",3.27,3.28,3.06,3.13,79475900.0],["2026-05-08",3.15,3.21,3.05,3.12,45815700.0],["2026-05-11",3.1,3.64,3.05,3.52,175289000.0],["2026-05-12",3.77,3.89,3.46,3.56,196969900.0],["2026-05-13",3.6,4.11,3.41,3.96,163401800.0],["2026-05-14",3.85,3.92,3.69,3.79,91734900.0],["2026-05-15",3.65,3.99,3.57,3.78,97570500.0],["2026-05-18",3.8,3.81,3.32,3.45,86372000.0],["2026-05-19",3.39,3.45,3.21,3.31,45631000.0],["2026-05-20",3.38,3.43,3.22,3.31,60536000.0],["2026-05-21",3.26,3.88,3.25,3.78,115550700.0],["2026-05-22",3.76,3.92,3.69,3.78,71432000.0],["2026-05-26",3.82,4.03,3.68,3.84,112098900.0],["2026-05-27",3.81,4.22,3.75,4.14,110538000.0],["2026-05-28",4.08,4.31,4.03,4.12,91758400.0],["2026-05-29",4.14,4.14,3.85,3.95,68126700.0],["2026-06-01",3.9,4.06,3.8,3.94,64925400.0],["2026-06-02",3.93,4.33,3.85,4.09,82099700.0],["2026-06-03",3.99,3.99,3.69,3.69,73366100.0],["2026-06-04",3.58,3.72,3.5,3.6,54025000.0],["2026-06-05",3.5,3.5,3.15,3.22,79379800.0],["2026-06-08",3.32,3.34,3.17,3.19,45176500.0],["2026-06-09",3.22,3.26,2.82,2.91,70106700.0],["2026-06-10",2.88,2.96,2.85,2.86,43468000.0],["2026-06-11",2.86,2.89,2.74,2.83,46572800.0],["2026-06-12",2.85,2.85,2.69,2.76,49653300.0],["2026-06-15",2.89,2.98,2.78,2.8,39698600.0],["2026-06-16",2.74,2.89,2.69,2.71,43652300.0],["2026-06-17",2.72,2.89,2.65,2.65,79489000.0],["2026-06-18",2.73,2.86,2.64,2.85,66373900.0],["2026-06-22",2.81,2.91,2.75,2.79,35916300.0],["2026-06-23",2.66,2.83,2.62,2.71,49242700.0],["2026-06-24",2.71,2.71,2.58,2.61,53336000.0],["2026-06-25",2.65,2.68,2.5,2.57,47040400.0],["2026-06-26",2.5,2.58,2.47,2.54,95669500.0],["2026-06-29",2.57,2.65,2.47,2.59,44626000.0],["2026-06-30",2.59,2.79,2.56,2.71,55845200.0],["2026-07-01",2.66,2.82,2.63,2.64,49493500.0],["2026-07-02",2.68,2.8,2.51,2.64,60638800.0],["2026-07-06",2.615,2.74,2.58,2.64,46811834.179792],["2026-07-07",2.64,2.65,2.42,2.48,66959602.85511],["2026-07-08",2.41,2.51,2.36,2.46,43742657.457944],["2026-07-09",2.505,2.51,2.36,2.38,36805961.823568],["2026-07-10",2.355,2.37,2.2,2.23,53811053.416448],["2026-07-13",2.2,2.26,2.135,2.17,35234943.003407],["2026-07-14",2.25,2.36,2.22,2.27,41819061.009231],["2026-07-15",2.282,2.35,2.13,2.21,45203608.919833],["2026-07-16",2.155,2.21,2.08,2.15,67748745.174939],["2026-07-17",2.085,2.26,2.08,2.17,56840618.804013],["2026-07-20",2.19,2.2,2.1,2.13,36390149.012051],["2026-07-21",2.17,2.3,2.15,2.27,39800667.369154],["2026-07-22",2.24,2.335,2.22,2.23,27473784.729806],["2026-07-23",2.2,2.28,2.17,2.19,32212663.201279],["2026-07-24",2.19,2.1995,2.07,2.09,37288668.829305],["2026-07-27",2.1,2.155,2.03,2.06,57745247.157549],["2026-07-28",2.005,2.06,1.95,1.96,84072567.076153],["2026-07-29",1.96,2.01,1.86,1.9,60948572.024528],["2026-07-30",1.96,2.09,1.95,2.09,51109411.287371],["2026-07-31",2.15,2.16,2.01,2.06,37968224.627994],["2026-08-03",2.03,2.1,2,2.08,48489467.364546],["2026-08-04",2.145,2.21,2.11,2.16,47895869.494357],["2026-08-05",2.11,2.14,2.07,2.1,35982273.592686],["2026-08-06",2.05,2.1691,2.02,2.07,50227557.717154],["2026-08-07",2.135,2.195,2.06,2.18,54236613.135903],["2026-08-10",2.26,2.28,2.1,2.1085,39506666.669768],["2026-08-11",2.48,2.535,2.16,2.22,146585997.764254],["2026-08-12",2.28,2.35,2.185,2.29,91381052.744284],["2026-08-13",2.27,2.42,2.23,2.3,72373673.608192],["2026-08-14",2.285,2.38,2.26,2.32,50107735.687391]]}