{"t":"UAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-02-06",32.5617,32.6739,31.5143,31.7014,1940300.0],["2006-02-07",31.7014,31.7014,29.6721,30.8504,3224600.0],["2006-02-08",29.4196,30.2986,28.8772,29.9246,8960500.0],["2006-02-09",27.8673,32.7113,27.5961,32.2624,8016600.0],["2006-02-10",31.7201,33.263,31.4208,32.0193,2229100.0],["2006-02-13",33.6745,33.8709,32.197,32.7674,4804900.0],["2006-02-14",31.8323,33.8989,31.8136,33.4594,3630300.0],["2006-02-15",32.917,34.2449,32.917,34.1608,3260600.0],["2006-02-16",33.7026,33.9364,33.1508,33.3846,2042100.0],["2006-02-17",33.768,34.6003,32.7955,34.5348,2265000.0],["2006-02-21",33.5529,33.8802,32.9638,33.1321,2121900.0],["2006-02-22",33.394,34.3198,33.048,33.74,1659600.0],["2006-02-23",33.1976,34.5816,33.1041,33.7961,1637400.0],["2006-02-24",33.2163,33.6558,33.1508,33.4781,1364600.0],["2006-02-27",33.3846,33.5249,32.917,33.1976,2381100.0],["2006-02-28",33.3753,33.9644,32.9919,33.1695,1093400.0],["2006-03-01",32.9732,34.0392,32.7861,33.7587,1401600.0],["2006-03-02",33.3379,33.9831,33.3005,33.7306,1374000.0],["2006-03-03",33.6652,34.5535,33.6652,34.2449,1701600.0],["2006-03-06",34.0673,34.7873,34.0673,34.5255,753600.0],["2006-03-07",34.3759,35.5354,34.3665,34.806,833100.0],["2006-03-08",34.6284,35.0866,34.6003,34.9837,878800.0],["2006-03-09",34.9837,34.9837,34.6845,34.8995,776100.0],["2006-03-10",34.7406,35.6757,34.5255,35.6664,1517200.0],["2006-03-13",35.4887,36.3677,35.3484,35.7412,3228300.0],["2006-03-14",35.6383,36.5641,35.6383,36.4612,2658400.0],["2006-03-15",36.5454,37.2187,36.349,37.0036,1574200.0],["2006-03-16",36.7605,37.0036,36.6296,36.7231,568100.0],["2006-03-17",36.4986,36.6576,36.2555,36.6576,1345500.0],["2006-03-20",36.2462,37.6302,36.2462,37.546,1850900.0],["2006-03-21",38.1351,39.5005,37.9107,38.2848,3005000.0],["2006-03-22",38.0136,40.2112,37.9855,39.8745,1677900.0],["2006-03-23",39.6033,39.9587,38.8178,38.9955,1488400.0],["2006-03-24",38.9955,39.7062,38.7149,39.0048,612700.0],["2006-03-27",38.6495,39.6875,38.6214,39.5659,878400.0],["2006-03-28",39.2573,39.4818,37.9014,38.1538,1143200.0],["2006-03-29",37.8359,38.3409,36.9849,37.892,792200.0],["2006-03-30",37.8733,38.1258,36.003,36.4799,1274200.0],["2006-03-31",36.3303,37.8733,36.1152,37.3403,1007000.0],["2006-04-03",36.9382,37.3122,36.4706,36.5922,691800.0],["2006-04-04",36.349,37.2468,35.6477,36.5454,947700.0],["2006-04-05",36.7511,36.8446,36.3958,36.7885,677600.0],["2006-04-06",36.4893,36.8446,36.1807,36.3958,556200.0],["2006-04-07",36.1433,36.7698,35.9843,36.3023,634400.0],["2006-04-10",35.975,36.2368,34.7967,35.311,1563000.0],["2006-04-11",34.619,36.19,34.619,35.816,2497400.0],["2006-04-12",35.6009,36.7324,35.6009,36.3584,2920000.0],["2006-04-13",36.003,37.4525,35.816,36.8727,2065600.0],["2006-04-17",36.7792,36.7885,35.5916,36.1059,1740100.0],["2006-04-18",35.8253,36.5641,35.0679,35.4139,1517600.0],["2006-04-19",35.5261,36.1713,34.8808,35.5729,2853100.0],["2006-04-20",35.3765,35.8534,34.0392,34.4039,1936500.0],["2006-04-21",34.1701,34.5348,31.8042,32.2063,1690200.0],["2006-04-24",31.7014,34.0392,31.4302,33.7306,1849600.0],["2006-04-25",33.2724,33.8054,32.3186,33.5716,1966700.0],["2006-04-26",33.6371,33.8709,32.9264,33.4407,1197000.0],["2006-04-27",33.0667,34.4881,33.0667,34.4413,954500.0],["2006-04-28",34.3478,34.46,33.4781,33.6745,1461600.0],["2006-05-01",33.5342,34.2262,32.543,32.9919,1676500.0],["2006-05-02",32.9077,33.9831,32.8796,33.6745,1909600.0],["2006-05-03",33.4407,35.6196,32.9919,35.1801,1549500.0],["2006-05-04",35.124,36.9475,35.1053,36.1246,1564100.0],["2006-05-05",35.7973,37.1252,35.5541,36.4425,922200.0],["2006-05-08",36.2462,36.4425,33.048,33.1976,3517400.0],["2006-05-09",32.7487,33.1976,31.1403,32.917,2836700.0],["2006-05-10",32.73,32.9825,31.8977,32.3653,1159000.0],["2006-05-11",32.2624,32.3092,31.4395,31.4956,1261500.0],["2006-05-12",31.4863,31.8416,31.0748,31.3273,955000.0],["2006-05-15",31.3273,31.8603,31.0655,31.6359,2150200.0],["2006-05-16",31.4395,31.7762,30.0649,30.5698,1520000.0],["2006-05-17",30.0555,31.1403,29.4103,30.6821,1023300.0],["2006-05-18",30.6914,31.2151,29.9246,30.336,931000.0],["2006-05-19",29.9246,31.5143,29.9152,30.7849,1766800.0],["2006-05-22",30.4202,30.813,29.457,30.0649,1212300.0],["2006-05-23",30.2145,30.5324,29.4851,29.5225,1060900.0],["2006-05-24",29.4383,29.5786,27.8112,28.419,2333400.0],["2006-05-25",27.9795,29.2606,27.9795,28.6154,1067200.0],["2006-05-26",28.7463,29.1952,28.7463,29.0362,1123000.0],["2006-05-30",28.8211,29.0736,26.8854,27.1098,1600000.0],["2006-05-31",27.063,27.6241,26.4739,27.5213,2523900.0],["2006-06-01",27.4465,28.3348,27.4278,27.914,1356900.0],["2006-06-02",27.7457,27.8579,26.6516,27.0443,1232000.0],["2006-06-05",26.4739,26.6703,25.3798,25.6884,1023300.0],["2006-06-06",25.6884,25.997,24.3324,25.8848,2468000.0],["2006-06-07",25.4452,26.4646,25.3517,26.2308,1430100.0],["2006-06-08",26.5581,26.5581,25.464,25.81,1206800.0],["2006-06-09",25.997,26.184,25.6229,25.8006,1225200.0],["2006-06-12",25.8567,25.9502,24.5943,25.0338,1391300.0],["2006-06-13",24.9029,25.5855,24.4166,25.2769,1425200.0],["2006-06-14",25.2489,26.4178,25.1647,26.0063,1521100.0],["2006-06-15",25.997,28.5219,25.9783,28.4471,2328300.0],["2006-06-16",29.1578,30.3267,28.9894,29.4383,2187700.0],["2006-06-19",29.4196,29.9059,29.1952,29.5505,1473800.0],["2006-06-20",29.4757,30.1303,29.429,29.7376,983800.0],["2006-06-21",29.7376,30.5979,29.3729,30.1584,976500.0],["2006-06-22",29.9246,30.9065,29.3729,30.3922,936200.0],["2006-06-23",30.2519,30.4389,29.962,30.4296,757900.0],["2006-06-26",30.2425,30.6166,29.27,29.8124,925600.0],["2006-06-27",29.616,29.6253,27.8579,28.1665,1617000.0],["2006-06-28",27.9608,28.4284,27.3529,27.8673,1146600.0],["2006-06-29",28.1478,28.3816,27.6802,28.0824,3307400.0],["2006-06-30",28.1198,29.2513,28.1198,29.0081,6799000.0],["2006-07-03",28.8024,29.4383,28.5312,28.9614,361600.0],["2006-07-05",28.7837,29.0362,27.8953,29.0362,1681100.0],["2006-07-06",28.7744,30.0836,28.765,29.3635,1330300.0],["2006-07-07",29.2139,29.6908,28.4564,29.1297,1088800.0],["2006-07-10",29.0923,29.644,29.0549,29.4383,1003100.0],["2006-07-11",29.2139,29.4196,28.2413,28.8211,1529700.0],["2006-07-12",28.5499,29.3167,28.5499,28.7744,925500.0],["2006-07-13",28.4751,28.4751,26.4459,26.7638,1918400.0],["2006-07-14",26.4272,26.6983,24.5475,25.0244,2190000.0],["2006-07-17",24.7439,25.7164,24.5662,24.9496,1660200.0],["2006-07-18",25.0151,25.5201,24.2015,25.0618,1440600.0],["2006-07-19",25.3424,27.1659,25.2021,26.7077,3414800.0],["2006-07-20",26.876,27.2594,25.5388,25.8754,1357600.0],["2006-07-21",25.8848,25.8848,24.8094,25.2021,1752200.0],["2006-07-24",26.8106,28.5686,25.81,26.371,4728200.0],["2006-07-25",26.184,26.184,25.0618,25.7258,5985800.0],["2006-07-26",25.5388,25.997,25.3424,25.6042,4780500.0],["2006-07-27",25.6229,25.7819,24.7813,25.2395,2808900.0],["2006-07-28",25.1928,25.9128,24.9309,25.7351,2143200.0],["2006-07-31",25.2863,26.1747,24.1267,24.4446,3672700.0],["2006-08-01",23.949,24.1267,23.1074,23.5189,3391000.0],["2006-08-02",23.1074,23.6217,22.4808,22.6772,3839100.0],["2006-08-03",22.7053,23.8929,22.2097,23.7246,1747300.0],["2006-08-04",23.949,24.1267,22.7427,23.0139,1877800.0],["2006-08-07",23.1541,23.5937,22.537,23.3318,1678900.0],["2006-08-08",23.2664,23.7526,23.0045,23.1729,1237000.0],["2006-08-09",23.1916,23.3412,22.0974,22.2845,1632300.0],["2006-08-10",20.5732,22.3873,20.4796,21.9946,7034700.0],["2006-08-11",21.7888,22.219,20.676,20.8818,2116200.0],["2006-08-14",21.4615,21.6486,20.8817,21.2745,2547800.0],["2006-08-15",21.7608,21.9665,21.527,21.7982,1605500.0],["2006-08-16",21.9759,23.2196,21.6486,23.0232,3006500.0],["2006-08-17",23.2851,23.6124,22.5931,23.1074,2712200.0],["2006-08-18",23.07,23.5376,22.7707,23.2664,1747900.0],["2006-08-21",22.883,22.9858,22.1722,22.4528,920100.0],["2006-08-22",22.3593,23.0419,22.1068,22.6492,1115300.0],["2006-08-23",22.5931,23.4253,22.4434,23.1729,2216800.0],["2006-08-24",23.0606,23.4721,22.5837,22.7053,1238100.0],["2006-08-25",22.537,22.6211,22.032,22.1816,1149900.0],["2006-08-28",22.2284,23.0419,22.2284,22.8923,1277700.0],["2006-08-29",23.0045,23.3599,22.724,23.1354,1301100.0],["2006-08-30",23.1729,23.6124,22.911,23.5656,1663000.0],["2006-08-31",23.4534,23.6591,23.3225,23.3786,1301200.0],["2006-09-01",23.444,23.4627,22.9204,23.2196,1117400.0],["2006-09-05",23.2383,23.79,22.8643,23.575,2029400.0],["2006-09-06",23.5937,23.9116,23.2196,23.2757,1640200.0],["2006-09-07",23.2383,23.6124,22.9017,23.3225,1554200.0],["2006-09-08",23.3225,23.5189,22.9578,23.4627,1936100.0],["2006-09-11",23.3505,23.4814,23.0606,23.4814,1680400.0],["2006-09-12",23.416,24.9683,23.2664,24.7345,4183700.0],["2006-09-13",25.0151,25.5575,24.7532,24.9683,4579900.0],["2006-09-14",24.9683,25.9596,24.5943,25.8287,3365100.0],["2006-09-15",25.8006,26.6983,25.3798,25.81,4445800.0],["2006-09-18",25.8193,25.8287,24.7158,24.8561,1898400.0],["2006-09-19",24.8094,26.0344,24.5569,25.997,2517900.0],["2006-09-20",26.4365,26.9321,25.997,26.8854,2763200.0],["2006-09-21",26.8106,26.8854,25.9035,26.0998,1491700.0],["2006-09-22",26.0344,26.2121,25.4546,26.0157,2040900.0],["2006-09-25",26.6422,27.5306,25.997,26.6048,3236400.0],["2006-09-26",26.3991,26.8854,26.1092,26.4646,1212600.0],["2006-09-27",26.2775,26.5674,25.3891,25.6323,2236200.0],["2006-09-28",25.6136,25.7164,24.7439,25.0805,2530900.0],["2006-09-29",25.1367,25.6229,24.6504,24.8468,2193100.0],["2006-10-02",25.2208,26.2962,25.0338,26.0905,3040000.0],["2006-10-03",26.1653,27.7738,26.0905,27.4932,5255900.0],["2006-10-04",27.2688,28.3255,26.7825,27.8205,4833300.0],["2006-10-05",27.5213,28.1478,27.1285,28.1478,1979800.0],["2006-10-06",27.9047,28.7182,27.6335,28.0917,1855600.0],["2006-10-09",27.8673,27.9421,26.9695,27.8392,1663400.0],["2006-10-10",28.4003,28.7276,27.9888,28.5125,2789500.0],["2006-10-11",28.6621,29.1952,28.0075,28.9988,3387000.0],["2006-10-12",29.0455,29.5318,28.952,29.3822,2240100.0],["2006-10-13",29.1671,29.1765,28.5312,28.9427,1893400.0],["2006-10-16",28.8024,29.3167,28.1291,28.2694,1737100.0],["2006-10-17",28.0543,28.4471,27.8205,28.3442,1837500.0],["2006-10-18",29.4944,30.6259,28.8211,30.3735,5696100.0],["2006-10-19",30.3828,31.9164,29.9246,31.7014,5028900.0],["2006-10-20",31.5517,33.609,31.2618,33.1041,5234600.0],["2006-10-23",33.2163,34.1327,32.889,33.1134,3586500.0],["2006-10-24",32.8796,33.1976,31.7575,32.7207,3049500.0],["2006-10-25",32.5336,33.048,31.5704,32.2531,2964100.0],["2006-10-26",32.0661,33.7493,31.8697,33.394,3038700.0],["2006-10-27",33.1882,33.8428,32.7581,33.0106,2209000.0],["2006-10-30",32.8609,34.5535,32.7861,34.3852,4037000.0],["2006-10-31",35.1146,35.3017,33.1976,33.609,5006400.0],["2006-11-01",33.5342,33.8335,32.6459,32.9545,2262100.0],["2006-11-02",32.5243,33.1882,31.9632,32.7581,2544100.0],["2006-11-03",32.5336,32.9357,32.4214,32.5149,2510900.0],["2006-11-06",32.6833,33.6652,32.1876,33.3566,2186400.0],["2006-11-07",32.9732,33.7587,32.9638,33.1976,2035600.0],["2006-11-08",32.9638,33.0293,32.1222,32.6739,1182100.0],["2006-11-09",32.5804,33.1789,32.0661,32.4962,1465400.0],["2006-11-10",32.6646,33.6652,32.0567,33.3192,1770800.0],["2006-11-13",34.3198,34.6938,32.2718,34.6003,5841900.0],["2006-11-14",34.6003,34.6003,33.4875,34.3198,2793500.0],["2006-11-15",35.816,38.2474,35.5354,37.3964,14153500.0],["2006-11-16",37.0317,39.2293,36.7511,38.8084,6419600.0],["2006-11-17",38.5747,39.2106,37.1158,37.8265,2772700.0],["2006-11-20",37.5834,38.8084,37.2935,37.5834,3312600.0],["2006-11-21",37.0971,39.7342,37.0317,39.5379,4721500.0],["2006-11-22",40.0709,41.4456,39.6781,41.1463,4171300.0],["2006-11-24",40.0054,41.6139,39.9306,41.5578,1024900.0],["2006-11-27",41.3988,41.4549,38.7149,38.93,3385100.0],["2006-11-28",38.0323,38.2006,37.2374,37.8827,5372600.0],["2006-11-29",38.6962,39.5472,38.1632,38.3596,2908500.0],["2006-11-30",38.1538,38.7897,37.1252,37.9481,3178600.0],["2006-12-01",38.2006,39.4817,37.359,37.8452,2491200.0],["2006-12-04",37.8359,39.4443,37.6395,39.1357,3174000.0],["2006-12-05",39.1451,39.5753,38.2474,39.2012,1936000.0],["2006-12-06",39.3789,39.809,38.6869,39.5098,1833200.0],["2006-12-07",39.3321,40.3514,39.276,39.8371,1730800.0],["2006-12-08",39.3602,40.6039,38.93,40.1551,2318700.0],["2006-12-11",40.6787,42.2685,40.5011,41.6419,3346700.0],["2006-12-12",41.2398,41.4175,39.3976,40.4262,4602800.0],["2006-12-13",43.2597,43.5216,41.7074,42.3059,8157500.0],["2006-12-14",41.9879,42.0721,40.9125,41.6606,3296600.0],["2006-12-15",41.8477,42.4555,41.2118,41.5297,1567400.0],["2006-12-18",41.5578,42.3246,41.4549,41.8103,1694800.0],["2006-12-19",41.137,42.6893,40.7722,42.2498,2020900.0],["2006-12-20",42.0347,42.0534,40.8377,41.006,1867000.0],["2006-12-21",40.8658,41.6045,40.314,40.5665,1342600.0],["2006-12-22",40.5291,40.5291,39.6314,40.0428,1166700.0],["2006-12-26",39.6033,41.3707,39.3976,41.1463,1442400.0],["2006-12-27",40.978,41.352,40.6881,41.137,807800.0],["2006-12-28",40.8284,40.9312,40.4262,40.8097,946300.0],["2006-12-29",40.6694,41.511,40.3327,41.1463,1325600.0],["2007-01-03",41.8944,44.1201,41.8477,43.3532,4023900.0],["2007-01-04",43.0259,44.6531,42.5584,44.279,2907300.0],["2007-01-05",43.5029,44.279,42.8576,43.5309,2385400.0],["2007-01-08",42.521,44.6157,41.6139,43.7647,4700800.0],["2007-01-09",45.0459,45.0739,43.4374,43.8021,4450000.0],["2007-01-10",44.5502,46.0371,42.9137,45.6817,6644600.0],["2007-01-11",45.2609,47.3463,45.0459,46.832,5855800.0],["2007-01-12",46.5701,48.2066,46.5701,46.9068,4611600.0],["2007-01-16",46.5888,48.2253,46.3363,47.8887,2863800.0],["2007-01-17",47.2247,48.057,45.2235,45.9155,3672500.0],["2007-01-18",45.9716,47.3182,45.2235,46.3925,4721500.0],["2007-01-19",46.5795,46.5795,44.9617,45.9623,2793700.0],["2007-01-22",45.9623,45.9716,43.905,45.5882,2867700.0],["2007-01-23",42.9418,43.905,41.6419,41.9038,11674400.0],["2007-01-24",41.7167,42.9231,40.819,42.7173,4700400.0],["2007-01-25",42.6238,42.895,41.6887,42.2591,1941000.0],["2007-01-26",41.2772,41.9599,40.2299,40.7255,4487700.0],["2007-01-29",41.0434,42.9231,40.7255,42.1095,3529800.0],["2007-01-30",42.2124,42.2591,39.7436,40.2579,4420200.0],["2007-01-31",40.2112,40.66,38.2474,40.3982,5180900.0],["2007-02-01",40.2112,41.4081,39.9961,41.3146,2651000.0],["2007-02-02",41.0621,42.6238,40.9032,41.4362,3522500.0],["2007-02-05",42.0066,42.044,40.6413,41.5017,1949900.0],["2007-02-06",41.0621,42.6799,40.4824,42.1937,2343300.0],["2007-02-07",41.9786,42.521,41.2585,42.4181,3701500.0],["2007-02-08",42.1376,42.5397,41.857,41.9879,1474200.0],["2007-02-09",42.521,43.4842,41.2772,41.5391,3652100.0],["2007-02-12",42.0347,42.5397,41.4268,41.857,3277600.0],["2007-02-13",41.7916,42.2217,41.3707,41.8103,1686000.0],["2007-02-14",41.698,42.7173,41.3614,41.9599,1574700.0],["2007-02-15",41.7448,42.1563,40.8564,41.6139,2720900.0],["2007-02-16",41.6887,42.4368,41.5858,41.7542,3415800.0],["2007-02-20",42.0908,42.6706,41.4549,42.2404,1957500.0],["2007-02-21",42.2404,42.3433,41.511,41.698,2156000.0],["2007-02-22",41.7261,41.8664,40.0054,40.5759,2279000.0],["2007-02-23",40.473,40.6787,39.3882,39.968,2233300.0],["2007-02-26",40.0241,40.0428,38.6027,39.4163,1688700.0],["2007-02-27",38.771,38.8739,35.8534,37.4244,7082900.0],["2007-02-28",37.3309,37.9575,36.4612,37.3964,2979700.0],["2007-03-01",36.882,37.5928,35.5729,37.387,3643700.0],["2007-03-02",37.5647,37.9855,35.9282,36.536,3393700.0],["2007-03-05",36.1713,37.2655,35.9563,35.9563,2507200.0],["2007-03-06",36.508,36.8821,36.1246,36.6576,1668800.0],["2007-03-07",36.667,37.1158,36.2275,36.3116,6694000.0],["2007-03-08",36.4893,36.7511,35.4606,35.7318,3313400.0],["2007-03-09",36.1526,36.2836,35.6103,35.9563,1822100.0],["2007-03-12",35.816,37.4057,35.816,37.387,3463200.0],["2007-03-13",36.882,37.2187,36.1994,36.349,2839500.0],["2007-03-14",36.1713,36.321,34.2636,35.3671,4386000.0],["2007-03-15",34.9276,36.6015,34.9276,36.3771,2167000.0],["2007-03-16",36.3116,36.4986,35.2923,35.9656,1673500.0],["2007-03-19",36.3303,37.2935,36.0685,37.2281,1787900.0],["2007-03-20",37.1439,38.4531,36.8633,37.6021,3520600.0],["2007-03-21",37.9481,38.8646,37.2561,38.7804,2303800.0],["2007-03-22",38.6962,38.6962,36.9849,37.1252,2702600.0],["2007-03-23",37.0784,37.3029,36.2555,36.854,2847200.0],["2007-03-26",36.8446,36.8446,35.3765,35.8347,3069300.0],["2007-03-27",35.8347,36.2555,35.0679,35.8721,2640800.0],["2007-03-28",35.498,35.7131,34.7873,35.6383,2257800.0],["2007-03-29",36.0965,36.1433,34.6751,35.5729,2393600.0],["2007-03-30",35.816,36.2836,35.0679,35.6944,2789500.0],["2007-04-02",35.816,35.9656,34.7406,35.8627,2612900.0],["2007-04-03",36.4893,37.9575,36.4893,37.5647,4552600.0],["2007-04-04",37.9575,38.2754,37.1252,37.4525,2730600.0],["2007-04-05",37.6115,38.4344,37.2187,38.2848,1906600.0],["2007-04-09",38.4344,39.8652,37.9481,39.5659,2959400.0],["2007-04-10",39.4069,39.4818,38.6588,39.1825,2622900.0],["2007-04-11",39.5098,40.2112,38.3596,39.8091,3439700.0],["2007-04-12",39.5659,39.7062,38.8739,39.5098,2968400.0],["2007-04-13",39.4163,39.7436,39.2667,39.435,1912300.0],["2007-04-16",39.7436,40.3795,39.0516,39.9961,2017700.0],["2007-04-17",39.8278,40.66,39.4724,40.5198,2472500.0],["2007-04-18",40.5011,41.4456,39.8091,41.3614,1813900.0],["2007-04-19",41.2211,41.3801,39.7529,40.0054,2993600.0],["2007-04-20",40.3421,40.5946,38.0042,38.2006,5656400.0],["2007-04-23",37.9668,38.4344,36.695,36.8446,3859100.0],["2007-04-24",36.8446,37.705,35.5354,36.6202,4219100.0],["2007-04-25",35.4232,36.3771,34.8621,35.7973,7297300.0],["2007-04-26",35.6477,36.003,34.5255,34.5535,5249700.0],["2007-04-27",33.4314,33.7213,31.7481,31.8042,8382300.0],["2007-04-30",32.2624,32.356,31.0468,31.2338,4955800.0],["2007-05-01",30.7662,31.1403,29.5692,31.0468,8458000.0],["2007-05-02",30.8317,32.5149,30.4389,31.5704,4527600.0],["2007-05-03",31.7481,32.73,31.1309,31.3741,3700200.0],["2007-05-04",31.7014,33.4407,31.6078,33.263,4449500.0],["2007-05-07",34.3198,34.3198,32.8048,33.1695,3722000.0],["2007-05-08",32.7581,34.1047,32.73,33.4594,2182900.0],["2007-05-09",33.422,33.8335,32.7955,32.9638,3354200.0],["2007-05-10",32.7207,33.1882,32.2624,32.3653,2429400.0],["2007-05-11",32.7487,32.8703,31.8042,32.4682,2180100.0],["2007-05-14",32.1315,32.702,31.4676,31.5798,2588500.0],["2007-05-15",31.6452,31.9164,30.9906,31.1403,2562600.0],["2007-05-16",31.1964,32.4962,31.0842,32.3747,3337300.0],["2007-05-17",32.2999,33.927,32.1596,33.3192,6511700.0],["2007-05-18",33.3005,33.6371,32.571,33.4594,3653900.0],["2007-05-21",33.5249,33.9364,33.1041,33.3005,2678300.0],["2007-05-22",33.4407,34.5068,33.3379,34.4133,2448300.0],["2007-05-23",34.6003,35.0492,34.1421,34.6751,3850700.0],["2007-05-24",34.8808,35.7692,34.6938,35.3204,2250400.0],["2007-05-25",35.4887,35.7412,35.1053,35.6477,1768900.0],["2007-05-29",35.8066,36.8914,35.6009,36.4519,2513700.0],["2007-05-30",36.0124,36.8259,35.657,36.7698,2295500.0],["2007-05-31",37.0317,37.9014,36.4425,36.7137,2853100.0],["2007-06-01",36.9756,37.4057,36.19,36.2649,2186200.0],["2007-06-04",36.0404,36.0404,33.5249,33.8615,7322800.0],["2007-06-05",34.086,34.6003,33.8522,34.3852,3588200.0],["2007-06-06",34.3852,34.3852,33.2443,34.0018,2923400.0],["2007-06-07",33.8241,33.9083,32.5991,32.8329,3216600.0],["2007-06-08",32.9825,33.8335,32.73,33.7306,2223500.0],["2007-06-11",32.889,33.235,32.7768,33.1041,2605700.0],["2007-06-12",33.0106,33.0106,32.0287,32.356,4724200.0],["2007-06-13",32.6271,32.9451,31.692,32.7581,3067500.0],["2007-06-14",32.9451,33.7774,32.4308,33.4688,2799000.0],["2007-06-15",33.4688,33.8802,33.3098,33.4407,2806200.0],["2007-06-18",33.2256,33.7026,32.9077,33.0386,1326500.0],["2007-06-19",33.8896,35.657,33.8428,35.47,6086200.0],["2007-06-20",35.5354,36.3584,35.3391,36.162,5639200.0],["2007-06-21",35.9656,36.9662,35.9095,36.7979,5385000.0],["2007-06-22",36.7511,37.1065,36.1526,36.8166,2920200.0],["2007-06-25",36.8072,37.013,36.0591,36.4332,1979600.0],["2007-06-26",36.6763,36.8727,36.003,36.1059,2277700.0],["2007-06-27",36.0685,36.6202,35.2549,36.4238,3086700.0],["2007-06-28",37.3683,38.2006,37.2281,37.9949,4738100.0],["2007-06-29",37.9949,38.1913,37.4244,37.9575,1559000.0],["2007-07-02",37.8827,38.6869,37.7143,38.4624,1967000.0],["2007-07-03",38.9674,39.9774,38.9207,39.3695,2231700.0],["2007-07-05",38.9394,41.4081,38.5373,41.3333,5358800.0],["2007-07-06",41.5391,42.0814,40.7255,42.0253,3967400.0],["2007-07-09",41.6232,42.3433,41.352,41.9505,3339900.0],["2007-07-10",41.8477,41.8477,40.5385,40.8097,4117500.0],["2007-07-11",40.7068,40.8658,40.0054,40.1551,4682700.0],["2007-07-12",40.2953,41.1463,39.8932,40.2673,4708200.0],["2007-07-13",40.3982,40.3982,39.6688,40.286,1830200.0],["2007-07-16",40.2486,41.7354,39.9587,41.6139,2552400.0],["2007-07-17",42.1376,43.1756,41.8383,42.8015,4454500.0],["2007-07-18",42.8763,44.4193,42.6799,44.2136,6172600.0],["2007-07-19",44.4661,45.5041,43.4842,43.8863,4619400.0],["2007-07-20",43.8863,44.5128,42.5677,44.1201,2894100.0],["2007-07-23",44.5128,45.0646,43.7647,44.1762,2004500.0],["2007-07-24",46.0839,46.7572,44.4941,46.0371,6851700.0],["2007-07-25",46.009,46.7385,44.7747,45.0926,5450100.0],["2007-07-26",44.1855,44.7466,42.708,43.5403,11896200.0],["2007-07-27",43.2504,43.587,42.4836,42.5958,4745000.0],["2007-07-30",43.0166,43.1662,41.3146,42.362,3077800.0],["2007-07-31",42.8576,44.1014,41.1837,41.2772,3791300.0],["2007-08-01",41.1463,41.9318,40.6787,41.5578,3988600.0],["2007-08-02",42.0253,43.6525,41.8009,42.6799,4070300.0],["2007-08-03",42.7922,44.4193,41.7916,41.9038,3848100.0],["2007-08-06",42.1282,42.1282,39.7716,40.66,5730000.0],["2007-08-07",40.5011,40.9873,39.4818,40.632,4850000.0],["2007-08-08",40.9967,43.6805,40.3982,43.1288,4045900.0],["2007-08-09",42.2778,43.6244,40.2579,40.978,2985500.0],["2007-08-10",40.66,40.9873,38.5653,39.8652,4062400.0],["2007-08-13",40.3234,40.8003,39.3041,39.7062,1857800.0],["2007-08-14",40.3234,40.66,38.7336,38.9674,2567400.0],["2007-08-15",38.7804,39.0796,35.5354,35.6477,5583600.0],["2007-08-16",35.311,36.3023,33.5716,36.0591,5577200.0],["2007-08-17",36.4238,38.2941,35.9843,38.0042,3729600.0],["2007-08-20",38.1819,38.4905,36.9756,37.8172,1486700.0],["2007-08-21",37.5367,40.3888,37.3216,40.0615,2705300.0],["2007-08-22",40.4262,41.7541,40.3234,40.9873,2614700.0],["2007-08-23",41.3146,41.698,40.3047,40.8751,2201900.0],["2007-08-24",40.8564,42.5584,40.0989,42.5584,2522900.0],["2007-08-27",41.8757,42.5116,41.1463,41.3707,1050300.0],["2007-08-28",41.2024,41.3894,40.5946,40.9593,5455600.0],["2007-08-29",41.2305,42.5958,40.5385,42.3713,1545800.0],["2007-08-30",42.016,43.2784,41.698,43.1008,1729900.0],["2007-08-31",43.7086,44.7466,42.9231,44.3913,2327600.0],["2007-09-04",44.7934,45.102,44.3725,44.7466,2202000.0],["2007-09-05",44.6531,44.8869,43.8489,43.905,2170100.0],["2007-09-06",43.9517,43.9517,42.2591,42.9137,1727800.0],["2007-09-07",42.2311,42.4555,41.2211,41.7822,1798000.0],["2007-09-10",41.829,42.7267,40.9967,41.7542,1952400.0],["2007-09-11",42.0814,43.0727,41.6232,42.7454,1553800.0],["2007-09-12",42.549,43.0821,41.137,41.3333,2543700.0],["2007-09-13",41.6419,42.3059,41.3333,42.1002,953600.0],["2007-09-14",42.0814,43.0072,41.6139,42.8857,1367200.0],["2007-09-17",42.6332,42.6332,41.3894,41.9786,1211500.0],["2007-09-18",42.3059,43.1662,41.0808,43.1288,2475500.0],["2007-09-19",43.4842,44.8869,43.1756,44.6905,2963500.0],["2007-09-20",44.597,45.4199,43.5964,43.7928,1732200.0],["2007-09-21",44.2042,44.3445,42.8857,43.0259,2327200.0],["2007-09-24",43.1943,43.3252,39.6501,40.4262,4109100.0],["2007-09-25",40.3327,42.0627,39.8839,41.2492,2589900.0],["2007-09-26",41.3801,42.895,41.1183,42.8015,2626400.0],["2007-09-27",43.1101,43.5122,42.2778,42.8015,1597000.0],["2007-09-28",42.8763,43.6057,42.6238,43.5122,2112900.0],["2007-10-01",43.5122,44.8495,42.9418,44.6811,2423400.0],["2007-10-02",44.8682,45.794,44.597,45.6256,1971900.0],["2007-10-03",45.3544,46.5234,44.5689,45.13,3731900.0],["2007-10-04",45.3732,45.6724,43.9237,44.0546,1878700.0],["2007-10-05",44.3071,45.3451,44.092,45.2609,1388600.0],["2007-10-08",45.13,46.0091,44.9523,45.448,979400.0],["2007-10-09",45.2609,46.0371,44.943,45.8594,1700900.0],["2007-10-10",45.8875,46.0558,44.9243,45.5415,1904900.0],["2007-10-11",45.794,46.0371,44.092,44.5222,2652200.0],["2007-10-12",44.8401,44.8588,44.0452,44.7186,1012300.0],["2007-10-15",44.4287,44.4661,42.7735,43.559,1587700.0],["2007-10-16",43.905,44.8121,42.6051,44.6905,2211400.0],["2007-10-17",44.8401,46.7291,44.4567,46.4392,1921500.0],["2007-10-18",46.2896,46.2896,44.7092,45.8501,1643300.0],["2007-10-19",46.1213,46.3083,44.4567,44.7653,1525400.0],["2007-10-22",44.4287,45.4573,44.1294,45.0084,1771400.0],["2007-10-23",44.2603,48.2534,44.251,48.1505,4634300.0],["2007-10-24",47.2247,47.6923,45.3545,47.0097,3400500.0],["2007-10-25",45.3545,46.5608,44.9149,45.4573,2521100.0],["2007-10-26",45.6256,45.8127,43.1101,44.2136,2489800.0],["2007-10-29",44.1481,44.3258,42.5584,43.5964,2755400.0],["2007-10-30",43.8676,45.4293,43.6338,45.0552,3333400.0],["2007-10-31",45.1674,45.5228,43.8489,44.7934,1847600.0],["2007-11-01",44.1668,45.0365,43.7834,44.0265,2766000.0],["2007-11-02",44.4661,44.5409,42.1095,42.5771,2442800.0],["2007-11-05",42.2217,43.1756,41.8477,42.39,1298600.0],["2007-11-06",42.4368,42.4368,40.2112,40.66,3016800.0],["2007-11-07",40.3701,40.5759,38.8552,39.2854,5312800.0],["2007-11-08",39.0329,39.4537,36.8166,38.7523,4042300.0],["2007-11-09",38.3409,38.5186,36.321,37.6956,2675900.0],["2007-11-12",38.1632,39.9493,38.0884,38.3596,2112900.0],["2007-11-13",38.8552,40.9967,38.3596,40.6787,4163800.0],["2007-11-14",40.1925,46.2709,39.4443,41.3053,12171300.0],["2007-11-15",40.978,42.1563,39.9774,40.4543,4180400.0],["2007-11-16",40.4169,40.6133,39.0609,40.127,3882300.0],["2007-11-19",39.7249,39.7997,37.8172,38.1164,2455700.0],["2007-11-20",38.3409,38.3409,34.1701,35.7131,4634900.0],["2007-11-21",34.7967,36.9569,33.5436,36.4706,3291600.0],["2007-11-23",37.0878,38.21,37.0784,37.6208,1118500.0],["2007-11-26",37.4057,37.8172,36.9475,37.2,4637100.0],["2007-11-27",38.3689,38.4998,37.3029,37.9762,6390200.0],["2007-11-28",38.3409,39.3976,37.6863,38.8084,5619900.0],["2007-11-29",38.3409,38.5279,37.2842,37.5179,2704500.0],["2007-11-30",38.7897,38.8365,37.7424,38.2848,2466600.0],["2007-12-03",37.6582,38.0229,36.882,37.2281,2548600.0],["2007-12-04",36.4986,37.4618,35.8066,37.387,3327900.0],["2007-12-05",37.4244,37.9668,37.1906,37.5273,2403300.0],["2007-12-06",38.1164,38.6588,37.2561,37.9949,2165600.0],["2007-12-07",38.3502,40.0522,37.6956,39.6407,2765700.0],["2007-12-10",39.8745,39.8745,38.4437,39.2106,3030200.0],["2007-12-11",39.2106,39.4256,36.4051,36.4612,3122400.0],["2007-12-12",37.0784,37.3403,32.889,34.114,6212800.0],["2007-12-13",34.1795,35.0305,33.3753,34.1888,3341900.0],["2007-12-14",33.8241,34.7873,33.6745,34.3852,2539800.0],["2007-12-17",34.4133,34.6658,32.3747,32.5523,2473700.0],["2007-12-18",32.4588,33.0199,31.3086,32.3747,3528300.0],["2007-12-19",32.4962,34.432,32.0474,34.1327,3130000.0],["2007-12-20",34.3572,34.5068,32.6178,33.235,2017300.0],["2007-12-21",32.9638,33.4781,32.6178,33.4314,2706800.0],["2007-12-24",33.2818,34.5723,33.2256,34.5723,833800.0],["2007-12-26",34.3291,34.3759,33.3379,33.7867,1273300.0],["2007-12-27",33.6652,33.7026,32.1596,32.543,2592300.0],["2007-12-28",32.3747,32.6084,31.3647,32.2531,2948300.0],["2007-12-31",32.2344,33.5436,31.4208,33.3472,2438400.0],["2008-01-02",32.9638,33.0573,29.5505,29.9152,5209500.0],["2008-01-03",30.2051,30.4389,29.0268,29.6908,6805600.0],["2008-01-04",29.1297,31.2992,27.5493,31.0,8676400.0],["2008-01-07",31.05,31.1,27.85,29.18,8476800.0],["2008-01-08",29.65,29.65,24.23,24.39,9843300.0],["2008-01-09",25.57,26.17,23.53,26.03,7075900.0],["2008-01-10",26.88,33.01,26.67,32.19,17910500.0],["2008-01-11",32.32,32.96,30.49,32.07,5528100.0],["2008-01-14",32.07,33.48,31.37,32.93,3163700.0],["2008-01-15",32.74,35.58,32.5,34.57,6082400.0],["2008-01-16",34.25,35.24,32.85,34.64,4252400.0],["2008-01-17",35.1,35.21,32.8,33.42,6049000.0],["2008-01-18",34.32,34.32,32.37,32.94,4334300.0],["2008-01-22",29.7,33.26,29.5,31.87,3985600.0],["2008-01-23",30.75,37.28,30.67,36.41,4822200.0],["2008-01-24",35.98,36.33,33.48,34.47,4039800.0],["2008-01-25",34.59,35.21,34.25,34.87,1843300.0],["2008-01-28",34.95,35.91,34.52,35.63,2468200.0],["2008-01-29",35.88,36.41,35.08,35.67,2004600.0],["2008-01-30",35.31,36.33,35.08,36.0,2039900.0],["2008-01-31",35.1,38.05,35.1,37.95,3060000.0],["2008-02-01",38.13,41.47,36.89,41.14,4167400.0],["2008-02-04",41.0,41.0,38.2,38.58,2766700.0],["2008-02-05",36.64,39.21,36.26,36.66,4101200.0],["2008-02-06",37.1,38.66,36.36,37.67,3408100.0],["2008-02-07",38.03,40.26,37.65,39.55,3725200.0],["2008-02-08",39.17,40.25,37.9,39.96,2425100.0],["2008-02-11",39.78,40.51,38.78,40.11,2150400.0],["2008-02-12",40.47,40.5,38.18,38.83,2064400.0],["2008-02-13",39.4,39.86,38.2,38.59,1787400.0],["2008-02-14",38.71,38.71,36.83,37.03,2383300.0],["2008-02-15",37.0,38.0,36.71,37.35,2449000.0],["2008-02-19",37.53,37.61,35.29,35.81,3234600.0],["2008-02-20",35.4,37.32,34.88,37.14,3157100.0],["2008-02-21",37.58,37.58,35.45,35.91,3372100.0],["2008-02-22",35.8,35.8,34.12,35.49,2088900.0],["2008-02-25",35.55,35.65,33.88,35.25,1926100.0],["2008-02-26",35.4,35.46,33.81,34.95,2712800.0],["2008-02-27",34.52,34.52,33.1,33.23,2477700.0],["2008-02-28",33.19,33.5,31.75,31.94,6656000.0],["2008-02-29",31.65,31.8,30.14,30.3,3329000.0],["2008-03-03",30.13,30.26,28.72,29.34,4106100.0],["2008-03-04",28.96,29.07,27.58,28.4,5721600.0],["2008-03-05",28.44,30.58,27.41,30.17,6237700.0],["2008-03-06",29.76,29.88,28.2,28.31,2682100.0],["2008-03-07",27.34,28.42,26.89,28.09,3988400.0],["2008-03-10",28.29,28.71,25.98,26.49,3866000.0],["2008-03-11",26.02,27.12,25.32,26.83,4062800.0],["2008-03-12",25.6,25.82,23.73,24.29,9831400.0],["2008-03-13",23.99,24.4,22.11,24.05,5850800.0],["2008-03-14",24.42,24.65,21.89,22.68,3850600.0],["2008-03-17",22.0,22.27,19.71,20.91,6360100.0],["2008-03-18",21.1,22.62,20.68,22.57,5619100.0],["2008-03-19",22.87,24.26,21.88,23.18,5733000.0],["2008-03-20",23.3,23.63,22.67,23.17,3247400.0],["2008-03-24",23.46,24.16,22.23,23.64,3154400.0],["2008-03-25",23.7,24.51,23.57,24.13,2913500.0],["2008-03-26",23.84,23.99,21.9,21.99,2696900.0],["2008-03-27",21.74,22.28,21.1,21.25,4420700.0],["2008-03-28",21.47,21.85,20.34,21.19,4396400.0],["2008-03-31",21.33,21.62,20.42,21.53,2940400.0],["2008-04-01",22.1,23.15,22.07,23.13,4654900.0],["2008-04-02",23.2,23.2,21.83,22.04,4539200.0],["2008-04-03",21.86,22.21,21.42,21.79,5037600.0],["2008-04-04",21.96,21.96,20.76,21.2,5519500.0],["2008-04-07",21.25,22.2,20.71,22.18,4081500.0],["2008-04-08",21.99,22.96,21.75,22.73,2870900.0],["2008-04-09",22.64,22.9,20.99,21.16,3844500.0],["2008-04-10",21.07,22.49,20.85,22.4,3572000.0],["2008-04-11",22.24,23.68,22.17,22.9,7240400.0],["2008-04-14",23.3,23.75,22.66,23.61,3505500.0],["2008-04-15",24.46,24.87,21.75,22.32,5252800.0],["2008-04-16",22.25,23.52,21.76,22.86,2345400.0],["2008-04-17",22.56,23.0,22.02,22.4,1993300.0],["2008-04-18",22.99,23.22,22.5,22.85,2283000.0],["2008-04-21",22.71,22.85,21.29,21.43,3133900.0],["2008-04-22",20.82,21.08,12.78,13.55,46001600.0],["2008-04-23",13.9,14.43,13.72,13.95,9612300.0],["2008-04-24",14.54,15.77,14.1,15.4,8244200.0],["2008-04-25",15.56,15.58,14.18,15.21,7609200.0],["2008-04-28",14.13,15.01,13.85,14.81,7026100.0],["2008-04-29",15.03,15.95,14.82,14.93,6961100.0],["2008-04-30",15.03,15.48,14.44,14.9,4970200.0],["2008-05-01",15.0,16.36,15.0,16.1,10449700.0],["2008-05-02",16.35,16.46,15.35,15.89,2543900.0],["2008-05-05",15.6,15.81,14.76,15.0,2289900.0],["2008-05-06",14.79,14.9,13.82,14.15,4377700.0],["2008-05-07",14.2,14.99,13.7,13.82,4495600.0],["2008-05-08",13.68,14.21,13.26,13.54,3501400.0],["2008-05-09",13.16,14.03,12.97,13.71,4772200.0],["2008-05-12",13.87,14.29,13.74,14.0,2477500.0],["2008-05-13",14.02,14.41,13.39,13.71,3784000.0],["2008-05-14",13.92,14.62,13.79,14.17,5059200.0],["2008-05-15",13.99,14.89,13.47,14.38,3091600.0],["2008-05-16",14.07,14.45,13.65,13.81,4618500.0],["2008-05-19",13.71,13.82,12.42,12.42,5974000.0],["2008-05-20",12.34,12.34,11.2,11.56,5707500.0],["2008-05-21",11.08,11.14,8.01,8.15,20391300.0],["2008-05-22",8.56,8.9,8.03,8.15,9749400.0],["2008-05-23",7.97,8.08,7.36,7.52,8112500.0],["2008-05-27",7.93,8.18,7.6,8.18,7971200.0],["2008-05-28",8.41,8.59,7.7,7.91,8198400.0],["2008-05-29",8.05,8.4,7.71,8.39,6512200.0],["2008-05-30",8.1,8.65,8.01,8.54,6177500.0],["2008-06-02",8.49,8.59,7.73,7.88,6320500.0],["2008-06-03",8.04,8.65,7.83,8.53,6816000.0],["2008-06-04",8.76,9.54,8.47,9.14,11525800.0],["2008-06-05",9.54,10.43,9.41,10.11,12801000.0],["2008-06-06",9.28,9.59,8.55,8.64,9021900.0],["2008-06-09",9.0,9.17,8.2,8.28,6014000.0],["2008-06-10",8.0,8.83,7.94,8.25,6508400.0],["2008-06-11",7.95,8.29,7.19,7.22,8272200.0],["2008-06-12",7.46,7.63,5.58,6.31,17192300.0],["2008-06-13",6.57,6.99,6.55,6.86,11027900.0],["2008-06-16",6.5,7.21,6.31,7.19,7463400.0],["2008-06-17",7.52,7.75,6.86,7.0,5609900.0],["2008-06-18",6.88,6.98,6.35,6.55,7650200.0],["2008-06-19",6.6,8.11,6.5,8.11,12713300.0],["2008-06-20",7.5,7.54,6.9,7.16,11771000.0],["2008-06-23",7.27,7.3,5.97,6.09,13910200.0],["2008-06-24",6.12,6.38,5.81,6.01,13501900.0],["2008-06-25",6.11,6.5,5.7,5.75,16498900.0],["2008-06-26",5.45,5.72,5.25,5.56,19770100.0],["2008-06-27",5.54,5.66,5.35,5.56,21388300.0],["2008-06-30",5.57,5.69,5.22,5.22,11258800.0],["2008-07-01",5.01,5.08,4.44,4.6,16490900.0],["2008-07-02",4.6,4.65,4.0,4.01,10640100.0],["2008-07-03",4.15,4.28,3.76,3.86,6508700.0],["2008-07-07",4.22,4.45,4.03,4.19,11049900.0],["2008-07-08",4.57,4.75,4.3,4.75,13639600.0],["2008-07-09",4.71,4.95,4.38,4.41,10261000.0],["2008-07-10",4.39,4.53,4.06,4.17,5475600.0],["2008-07-11",3.85,3.97,3.47,3.63,12058800.0],["2008-07-14",3.82,4.0,3.36,3.43,5115700.0],["2008-07-15",3.34,3.61,2.8,3.13,16885000.0],["2008-07-16",3.29,4.52,3.17,4.43,16749000.0],["2008-07-17",4.54,5.25,4.26,5.07,18348000.0],["2008-07-18",5.5,5.73,4.96,5.45,20956500.0],["2008-07-21",5.15,5.55,4.96,4.99,10863800.0],["2008-07-22",5.38,8.41,5.0,8.41,47488100.0],["2008-07-23",9.45,10.2,8.05,9.35,47662600.0],["2008-07-24",9.02,9.38,6.8,7.45,21766700.0],["2008-07-25",8.17,8.81,7.5,7.65,17680500.0],["2008-07-28",7.37,7.96,7.0,7.01,11459000.0],["2008-07-29",7.38,8.84,7.25,8.51,21242300.0],["2008-07-30",9.15,9.67,7.61,7.9,25560300.0],["2008-07-31",7.85,8.76,7.68,8.31,13967100.0],["2008-08-01",8.89,8.9,7.68,8.2,13699100.0],["2008-08-04",8.43,9.2,7.85,8.93,21039300.0],["2008-08-05",9.36,10.3,8.96,10.24,33874900.0],["2008-08-06",9.9,10.67,9.5,10.1,27117700.0],["2008-08-07",9.53,10.04,9.28,9.61,16510200.0],["2008-08-08",10.22,11.49,10.05,11.13,25073000.0],["2008-08-11",10.93,13.94,10.8,12.27,46380400.0],["2008-08-12",12.63,14.0,12.56,13.3,45012300.0],["2008-08-13",13.12,13.35,11.37,12.06,36780000.0],["2008-08-14",12.25,13.19,12.01,12.68,37025000.0],["2008-08-15",13.37,14.2,13.3,14.18,31318400.0],["2008-08-18",13.94,15.1,13.36,14.94,33296100.0],["2008-08-19",15.24,15.84,13.41,13.57,40370900.0],["2008-08-20",12.83,13.36,11.32,12.4,49481700.0],["2008-08-21",10.97,11.86,10.42,11.33,35592200.0],["2008-08-22",12.25,12.95,12.05,12.72,23004700.0],["2008-08-25",12.48,13.24,11.88,12.17,24694300.0],["2008-08-26",12.05,12.05,11.0,11.15,21921800.0],["2008-08-27",10.13,10.34,9.68,9.88,31422900.0],["2008-08-28",9.48,11.21,9.36,11.0,31295600.0],["2008-08-29",10.34,11.33,10.24,11.11,20268000.0],["2008-09-02",13.42,13.93,12.13,12.41,35311200.0],["2008-09-03",13.0,13.37,12.29,12.56,27507000.0],["2008-09-04",12.3,12.9,11.74,11.92,21420600.0],["2008-09-05",11.59,12.5,11.42,12.3,18925600.0],["2008-09-08",12.17,12.45,3.0,10.92,54651700.0],["2008-09-09",11.77,11.88,10.22,10.6,17616900.0],["2008-09-10",10.48,10.73,9.23,9.97,16606600.0],["2008-09-11",9.4,11.14,9.12,11.12,13258900.0],["2008-09-12",10.81,11.44,10.5,11.36,12440400.0],["2008-09-15",11.56,13.02,10.92,12.36,23046300.0],["2008-09-16",12.77,14.29,12.77,14.02,23061300.0],["2008-09-17",13.52,13.56,11.47,12.53,12693300.0],["2008-09-18",11.72,13.0,11.01,12.91,17614400.0],["2008-09-19",13.06,13.56,12.13,13.24,11046200.0],["2008-09-22",12.75,13.0,10.92,11.8,15812300.0],["2008-09-23",11.86,12.53,11.71,11.8,11069500.0],["2008-09-24",11.47,11.72,10.23,10.35,13367400.0],["2008-09-25",10.91,11.29,9.84,9.96,9322800.0],["2008-09-26",9.84,10.13,8.85,9.15,11302300.0],["2008-09-29",9.45,9.7,7.66,8.33,10810700.0],["2008-09-30",8.5,8.8,7.7,8.79,9853100.0],["2008-10-01",8.84,10.0,8.5,9.52,11548300.0],["2008-10-02",9.88,10.08,8.86,9.11,11744600.0],["2008-10-03",9.6,9.77,7.71,8.11,12152300.0],["2008-10-06",8.02,8.02,6.32,6.7,20373000.0],["2008-10-07",6.98,7.13,4.95,5.02,21213900.0],["2008-10-08",4.98,5.58,4.55,5.4,24604500.0],["2008-10-09",5.8,6.33,5.3,5.35,17684100.0],["2008-10-10",5.03,6.02,4.88,6.02,15392100.0],["2008-10-13",6.67,7.14,6.1,7.0,12452300.0],["2008-10-14",7.6,7.75,6.57,7.13,11555700.0],["2008-10-15",6.9,7.75,6.56,7.35,13182800.0],["2008-10-16",7.54,10.75,7.32,10.3,27502200.0],["2008-10-17",9.67,12.97,9.02,12.28,32392800.0],["2008-10-20",11.66,12.72,11.0,12.67,15459800.0],["2008-10-21",13.05,14.75,12.68,13.8,19156600.0],["2008-10-22",13.73,16.2,13.22,14.65,28559900.0],["2008-10-23",14.07,14.8,11.58,12.51,13707600.0],["2008-10-24",11.46,14.12,10.59,11.95,11765700.0],["2008-10-27",12.17,12.65,11.38,11.4,10802900.0],["2008-10-28",12.14,12.84,10.62,12.76,11030700.0],["2008-10-29",12.27,12.63,10.9,11.0,13117900.0],["2008-10-30",11.66,13.18,11.28,13.18,10860700.0],["2008-10-31",13.83,16.0,13.57,14.56,16592300.0],["2008-11-03",15.45,16.73,15.21,16.59,11049800.0],["2008-11-04",15.89,16.58,14.55,15.48,11523500.0],["2008-11-05",15.95,16.14,14.38,14.46,7303200.0],["2008-11-06",14.54,15.5,14.17,14.27,8174900.0],["2008-11-07",14.9,15.15,13.23,13.98,7923700.0],["2008-11-10",13.69,14.39,13.03,13.34,5363200.0],["2008-11-11",13.45,13.64,12.31,12.83,6455400.0],["2008-11-12",12.5,12.7,9.26,9.33,21777800.0],["2008-11-13",9.42,11.04,8.74,11.0,14801300.0],["2008-11-14",10.37,11.44,10.02,10.15,9157700.0],["2008-11-17",10.22,11.2,9.83,10.69,7808900.0],["2008-11-18",10.7,11.24,10.23,11.03,9611800.0],["2008-11-19",11.03,11.2,8.52,8.56,10829800.0],["2008-11-20",8.55,9.25,7.0,7.53,13386200.0],["2008-11-21",8.2,8.36,7.18,7.67,10816900.0],["2008-11-24",8.2,9.15,7.5,8.85,7742700.0],["2008-11-25",9.77,11.19,9.4,11.04,13469200.0],["2008-11-26",10.44,11.54,10.4,11.03,8528400.0],["2008-11-28",10.97,11.34,10.75,11.25,2692400.0],["2008-12-01",10.77,10.97,8.76,8.94,8893800.0],["2008-12-02",9.5,9.72,8.42,9.64,7537000.0],["2008-12-03",9.3,10.09,8.98,9.92,6053200.0],["2008-12-04",9.92,10.98,9.61,10.43,8313000.0],["2008-12-05",10.18,11.93,10.15,11.76,10615700.0],["2008-12-08",12.01,12.37,10.93,12.1,10465700.0],["2008-12-09",11.33,12.19,10.3,10.52,8758900.0],["2008-12-10",10.69,10.84,10.03,10.36,7507600.0],["2008-12-11",10.12,10.25,9.03,9.43,7322500.0],["2008-12-12",9.08,10.07,9.05,9.94,6593000.0],["2008-12-15",9.9,9.9,9.17,9.52,4645700.0],["2008-12-16",9.72,10.29,9.49,10.22,6100200.0],["2008-12-17",9.85,10.84,9.78,10.6,8723000.0],["2008-12-18",11.02,11.8,10.85,11.01,10634300.0],["2008-12-19",11.74,11.97,10.57,11.09,8293100.0],["2008-12-22",11.08,11.25,10.51,10.67,7261700.0],["2008-12-23",10.71,10.8,10.05,10.37,4272400.0],["2008-12-24",10.46,10.69,10.2,10.58,1959600.0],["2008-12-26",10.61,10.76,10.33,10.52,1977600.0],["2008-12-29",10.27,10.61,10.15,10.57,3268500.0],["2008-12-30",10.79,10.84,10.4,10.74,3610600.0],["2008-12-31",10.71,11.21,10.57,11.02,5615800.0],["2009-01-02",11.08,12.2,10.97,11.87,6439500.0],["2009-01-05",11.88,11.95,11.2,11.45,6124700.0],["2009-01-06",11.48,12.2,11.38,12.06,10396500.0],["2009-01-07",11.75,12.51,11.56,12.06,7087500.0],["2009-01-08",11.97,12.88,11.61,12.77,6810200.0],["2009-01-09",12.61,12.61,12.0,12.24,5446000.0],["2009-01-12",12.37,12.48,11.39,11.65,5612500.0],["2009-01-13",11.5,11.75,10.94,11.04,7550500.0],["2009-01-14",10.76,10.91,10.07,10.27,8920000.0],["2009-01-15",10.24,11.74,9.39,11.14,15041800.0],["2009-01-16",11.45,12.16,11.09,11.95,9341400.0],["2009-01-20",12.0,12.5,11.53,11.62,9917400.0],["2009-01-21",12.19,12.19,9.88,10.91,16705600.0],["2009-01-22",10.88,11.7,10.34,11.45,9924800.0],["2009-01-23",10.65,12.18,10.62,11.83,7388100.0],["2009-01-26",11.9,12.31,11.58,12.11,6915000.0],["2009-01-27",12.29,12.29,10.76,11.04,8049100.0],["2009-01-28",11.37,11.88,11.0,11.72,6458200.0],["2009-01-29",11.49,11.77,10.22,10.5,8472700.0],["2009-01-30",10.75,10.91,9.11,9.44,9554700.0],["2009-02-02",9.46,9.52,8.65,9.08,8036300.0],["2009-02-03",9.16,9.42,8.7,8.97,7577300.0],["2009-02-04",8.82,9.37,8.52,8.54,7432800.0],["2009-02-05",8.46,9.24,7.9,8.58,7749600.0],["2009-02-06",8.61,9.15,8.61,8.94,6685900.0],["2009-02-09",8.82,9.08,8.61,8.89,4404400.0],["2009-02-10",8.75,9.06,8.17,8.23,5847100.0],["2009-02-11",8.33,8.5,7.25,7.53,8185100.0],["2009-02-12",7.75,8.02,7.31,7.87,5894000.0],["2009-02-13",7.8,8.2,7.6,7.99,3508300.0],["2009-02-17",7.62,7.71,7.33,7.47,4121300.0],["2009-02-18",7.53,7.66,6.24,6.36,10002800.0],["2009-02-19",6.54,6.77,6.04,6.07,5636800.0],["2009-02-20",5.89,6.09,4.56,5.42,14079100.0],["2009-02-23",5.8,6.91,5.78,6.48,12719300.0],["2009-02-24",6.61,6.86,6.35,6.72,5521100.0],["2009-02-25",6.71,6.72,6.05,6.3,4579200.0],["2009-02-26",6.35,6.43,5.99,5.99,5677300.0],["2009-02-27",5.79,5.79,4.79,4.91,11103300.0],["2009-03-02",4.71,4.87,4.21,4.26,8017600.0],["2009-03-03",4.4,4.43,3.45,3.94,18918100.0],["2009-03-04",4.16,4.95,4.02,4.22,9544200.0],["2009-03-05",4.1,4.1,3.55,3.66,8199800.0],["2009-03-06",3.74,3.99,3.54,3.94,8254200.0],["2009-03-09",3.83,4.47,3.62,3.84,7150800.0],["2009-03-10",4.02,4.57,3.9,4.5,9706400.0],["2009-03-11",4.8,5.29,4.56,5.1,10403500.0],["2009-03-12",4.97,5.62,4.63,5.59,6142200.0],["2009-03-13",5.66,6.24,5.66,6.07,8092600.0],["2009-03-16",6.43,6.49,5.39,5.44,6667000.0],["2009-03-17",5.48,5.8,4.82,5.78,5224700.0],["2009-03-18",5.68,6.19,5.39,6.02,5415400.0],["2009-03-19",5.95,6.04,5.05,5.19,7648700.0],["2009-03-20",5.27,5.28,4.38,4.48,8980600.0],["2009-03-23",4.85,4.85,4.25,4.79,6280100.0],["2009-03-24",4.77,4.81,4.36,4.55,5984000.0],["2009-03-25",4.67,5.05,4.41,4.76,7474700.0],["2009-03-26",4.78,5.43,4.73,5.4,8155800.0],["2009-03-27",5.0,5.38,4.85,5.02,5952500.0],["2009-03-30",4.73,4.79,4.44,4.5,6205700.0],["2009-03-31",4.62,4.71,4.4,4.48,7778500.0],["2009-04-01",4.45,4.98,4.32,4.86,7035000.0],["2009-04-02",4.96,5.42,4.96,5.28,8660500.0],["2009-04-03",5.3,5.4,5.02,5.29,5695100.0],["2009-04-06",5.15,5.88,5.15,5.86,11252500.0],["2009-04-07",5.76,5.88,5.46,5.47,7795300.0],["2009-04-08",5.64,5.7,5.41,5.7,5669900.0],["2009-04-09",5.79,6.58,5.79,6.56,9260900.0],["2009-04-13",6.43,6.8,6.3,6.76,7047700.0],["2009-04-14",6.46,6.55,6.0,6.05,7975800.0],["2009-04-15",5.81,6.84,5.65,6.56,15529100.0],["2009-04-16",6.7,6.75,6.08,6.47,6692800.0],["2009-04-17",6.48,6.6,6.22,6.45,4951100.0],["2009-04-20",6.31,6.4,5.76,5.87,5758100.0],["2009-04-21",5.86,6.74,5.6,6.63,9358200.0],["2009-04-22",6.43,6.9,6.11,6.18,12563600.0],["2009-04-23",6.3,6.44,6.14,6.39,5497200.0],["2009-04-24",6.39,6.45,6.19,6.42,5655100.0],["2009-04-27",5.45,5.85,5.25,5.5,19185400.0],["2009-04-28",5.35,5.64,4.98,5.05,15159600.0],["2009-04-29",5.22,5.35,5.11,5.18,9182400.0],["2009-04-30",5.33,5.34,4.82,4.92,10036600.0],["2009-05-01",5.0,5.22,4.93,5.16,8737400.0],["2009-05-04",5.35,5.65,5.34,5.61,11560300.0],["2009-05-05",5.76,6.25,5.45,6.22,10272300.0],["2009-05-06",6.3,6.49,5.79,6.02,8881500.0],["2009-05-07",6.12,6.18,5.47,5.57,7303100.0],["2009-05-08",5.71,5.72,5.32,5.57,7319600.0],["2009-05-11",5.52,5.67,5.29,5.51,4549700.0],["2009-05-12",5.55,5.6,5.04,5.25,8308000.0],["2009-05-13",5.09,5.17,4.81,4.83,8133600.0],["2009-05-14",4.75,5.24,4.55,4.92,9354800.0],["2009-05-15",4.98,5.14,4.72,4.76,7162200.0],["2009-05-18",4.89,5.12,4.69,5.1,6545300.0],["2009-05-19",5.11,5.24,4.99,5.14,5475600.0],["2009-05-20",5.19,5.28,4.94,5.0,7525400.0],["2009-05-21",4.91,4.99,4.83,4.89,3012300.0],["2009-05-22",4.93,4.95,4.72,4.87,3989400.0],["2009-05-26",4.8,5.01,4.8,4.91,4197100.0],["2009-05-27",4.93,4.93,4.51,4.53,7341400.0],["2009-05-28",4.68,4.68,4.35,4.39,7946600.0],["2009-05-29",4.41,4.66,4.35,4.65,6023400.0],["2009-06-01",4.77,5.02,4.66,4.97,7611500.0],["2009-06-02",5.0,5.3,5.0,5.27,9158100.0],["2009-06-03",5.22,5.31,4.96,5.29,5294600.0],["2009-06-04",5.1,5.25,5.02,5.12,6215200.0],["2009-06-05",4.99,5.12,4.9,5.04,7189800.0],["2009-06-08",4.99,4.99,4.64,4.65,7469900.0],["2009-06-09",4.73,4.76,4.44,4.66,14694400.0],["2009-06-10",4.69,4.69,4.29,4.37,10544500.0],["2009-06-11",4.33,4.43,4.06,4.12,14815900.0],["2009-06-12",4.13,4.17,3.75,3.83,17458500.0],["2009-06-15",3.81,3.82,3.62,3.73,9902600.0],["2009-06-16",3.73,3.93,3.67,3.82,9165400.0],["2009-06-17",3.8,4.17,3.71,3.98,15104900.0],["2009-06-18",4.04,4.08,3.78,3.82,6852000.0],["2009-06-19",3.9,3.9,3.76,3.85,6520200.0],["2009-06-22",3.81,3.83,3.56,3.57,6919500.0],["2009-06-23",3.56,3.61,3.08,3.2,18938200.0],["2009-06-24",3.31,3.31,3.12,3.17,8341500.0],["2009-06-25",3.15,3.58,3.12,3.57,8914900.0],["2009-06-26",3.59,3.63,3.4,3.48,7483200.0],["2009-06-29",3.49,3.53,3.37,3.47,3583300.0],["2009-06-30",3.44,3.44,3.15,3.19,8751300.0],["2009-07-01",3.19,3.39,3.19,3.29,6547500.0],["2009-07-02",3.23,3.35,3.21,3.31,5053700.0],["2009-07-06",3.31,3.52,3.27,3.34,7334800.0],["2009-07-07",3.33,3.37,3.23,3.26,5418100.0],["2009-07-08",3.25,3.32,3.18,3.25,5108300.0],["2009-07-09",3.29,3.29,3.16,3.18,4304100.0],["2009-07-10",3.17,3.29,3.07,3.26,5695500.0],["2009-07-13",3.27,3.31,3.18,3.31,3394500.0],["2009-07-14",3.28,3.39,3.19,3.27,4640400.0],["2009-07-15",3.34,3.58,3.28,3.47,12048100.0],["2009-07-16",3.45,3.55,3.41,3.49,3616200.0],["2009-07-17",3.5,3.52,3.33,3.39,3569700.0],["2009-07-20",3.35,3.62,3.31,3.51,6733800.0],["2009-07-21",3.75,3.93,3.62,3.72,15795400.0],["2009-07-22",3.6,3.64,3.34,3.36,10063800.0],["2009-07-23",3.28,3.48,3.18,3.44,7407300.0],["2009-07-24",3.4,3.79,3.35,3.79,8536100.0],["2009-07-27",3.88,3.88,3.6,3.72,7198800.0],["2009-07-28",3.75,3.97,3.66,3.96,7225400.0],["2009-07-29",3.99,4.24,3.86,4.16,10994000.0],["2009-07-30",4.18,4.25,4.02,4.13,7794600.0],["2009-07-31",4.04,4.2,4.04,4.12,4774400.0],["2009-08-03",4.2,4.22,4.05,4.21,3944400.0],["2009-08-04",4.2,5.09,4.16,5.0,21835600.0],["2009-08-05",5.06,5.95,4.97,5.92,27242100.0],["2009-08-06",5.95,6.0,5.34,5.85,20255400.0],["2009-08-07",5.9,6.35,5.72,6.04,19320900.0],["2009-08-10",6.0,6.12,5.81,5.97,9010100.0],["2009-08-11",5.89,5.98,5.59,5.71,6782700.0],["2009-08-12",5.59,5.94,5.56,5.83,5934800.0],["2009-08-13",5.9,6.38,5.7,6.31,15564300.0],["2009-08-14",6.38,6.4,6.01,6.15,5731800.0],["2009-08-17",5.72,5.93,5.6,5.63,9138500.0],["2009-08-18",5.8,5.85,5.68,5.77,4268400.0],["2009-08-19",5.63,5.79,5.55,5.61,4260400.0],["2009-08-20",5.63,5.84,5.63,5.79,6004100.0],["2009-08-21",5.8,6.02,5.8,6.0,4428700.0],["2009-08-24",6.01,6.45,5.97,6.03,7724400.0],["2009-08-25",6.16,6.58,6.12,6.55,13595500.0],["2009-08-26",6.67,6.84,6.44,6.76,9997600.0],["2009-08-27",6.74,6.75,6.36,6.54,5249400.0],["2009-08-28",6.56,6.81,6.48,6.52,4034300.0],["2009-08-31",6.42,6.44,6.16,6.23,6824000.0],["2009-09-01",6.2,6.36,5.67,5.71,9804000.0],["2009-09-02",5.6,5.72,5.43,5.67,6523700.0],["2009-09-03",5.79,6.21,5.74,6.18,8247000.0],["2009-09-04",6.22,6.43,6.11,6.31,4935700.0],["2009-09-08",6.41,6.43,6.16,6.33,3165000.0],["2009-09-09",6.34,6.55,6.21,6.45,4374100.0],["2009-09-10",7.14,7.86,7.02,7.6,23458200.0],["2009-09-11",7.75,7.95,7.42,7.66,10399200.0],["2009-09-14",7.53,8.48,7.45,8.43,12505600.0],["2009-09-15",8.56,8.83,8.39,8.79,13482200.0],["2009-09-16",8.99,9.63,8.67,9.09,16926000.0],["2009-09-17",9.39,9.64,8.44,8.6,20673400.0],["2009-09-18",8.66,8.78,8.11,8.52,13888600.0],["2009-09-21",8.34,9.47,8.19,9.4,15784900.0],["2009-09-22",9.12,9.77,8.9,9.05,13659300.0],["2009-09-23",9.05,9.05,8.58,8.73,12735900.0],["2009-09-24",8.9,9.01,8.58,8.83,8636300.0],["2009-09-25",9.08,9.7,8.98,9.3,12830100.0],["2009-09-28",9.38,9.59,9.05,9.13,7803700.0],["2009-09-29",9.1,9.42,9.1,9.18,4898000.0],["2009-09-30",9.22,9.32,8.8,9.22,7131400.0],["2009-10-01",8.39,8.49,7.21,7.24,36842600.0],["2009-10-02",7.03,7.35,7.0,7.21,70265700.0],["2009-10-05",7.34,7.59,7.27,7.3,22357400.0],["2009-10-06",7.4,7.49,7.07,7.21,17598400.0],["2009-10-07",7.2,7.2,6.89,6.99,17777000.0],["2009-10-08",7.13,7.46,7.03,7.22,15331700.0],["2009-10-09",7.19,7.4,7.1,7.2,9178400.0],["2009-10-12",7.33,7.33,7.05,7.16,7798900.0],["2009-10-13",7.13,7.41,7.03,7.28,9138700.0],["2009-10-14",7.48,7.88,7.34,7.82,16570200.0],["2009-10-15",7.71,8.08,7.45,7.64,14031800.0],["2009-10-16",7.55,7.63,7.3,7.43,8802300.0],["2009-10-19",7.34,7.49,7.22,7.26,8463100.0],["2009-10-20",7.66,8.09,7.51,7.9,16853400.0],["2009-10-21",7.82,8.02,6.63,6.92,39048800.0],["2009-10-22",7.03,7.32,6.72,7.21,17928900.0],["2009-10-23",7.28,7.28,6.81,6.86,10309500.0],["2009-10-26",6.9,7.05,6.62,6.66,12007800.0],["2009-10-27",6.75,6.94,6.45,6.65,11598000.0],["2009-10-28",6.66,6.76,6.3,6.33,11367500.0],["2009-10-29",6.45,6.67,6.44,6.64,7579300.0],["2009-10-30",6.57,6.74,6.23,6.51,13627200.0],["2009-11-02",6.56,6.81,6.26,6.44,7669900.0],["2009-11-03",6.69,6.83,6.41,6.64,7772300.0],["2009-11-04",6.54,6.88,6.43,6.46,7183400.0],["2009-11-05",6.61,6.61,6.33,6.52,5037100.0],["2009-11-06",6.53,7.09,6.52,6.96,10359800.0],["2009-11-09",7.11,7.21,6.88,7.0,6321500.0],["2009-11-10",7.0,7.03,6.67,6.7,8622900.0],["2009-11-11",6.84,7.34,6.82,7.3,12203400.0],["2009-11-12",7.26,7.44,7.08,7.12,11201300.0],["2009-11-13",7.17,7.43,7.16,7.25,5452500.0],["2009-11-16",7.41,7.6,7.34,7.51,5729300.0],["2009-11-17",7.53,7.56,7.3,7.48,5966100.0],["2009-11-18",7.4,7.5,7.07,7.16,7740100.0],["2009-11-19",7.02,7.23,6.85,7.07,6270000.0],["2009-11-20",7.08,7.21,6.94,7.02,6943800.0],["2009-11-23",7.06,7.3,7.06,7.15,5903500.0],["2009-11-24",7.16,7.23,6.9,7.08,7585600.0],["2009-11-25",7.1,7.34,7.09,7.33,3977100.0],["2009-11-27",7.02,7.34,6.97,7.25,3669600.0],["2009-11-30",7.22,7.82,7.14,7.76,11153300.0],["2009-12-01",7.9,8.32,7.84,8.26,19716400.0],["2009-12-02",8.74,9.36,8.62,9.29,25769000.0],["2009-12-03",9.3,9.39,8.78,9.22,17637300.0],["2009-12-04",9.45,10.17,9.3,9.72,23544400.0],["2009-12-07",9.48,10.02,9.29,9.83,12213000.0],["2009-12-08",10.0,10.15,9.74,9.87,14339700.0],["2009-12-09",9.99,10.03,9.58,10.0,9829400.0],["2009-12-10",10.0,10.34,9.96,10.17,10269500.0],["2009-12-11",10.28,11.25,10.21,10.99,23364600.0],["2009-12-14",11.2,11.59,10.95,11.52,18112400.0],["2009-12-15",11.23,11.24,10.86,11.05,15974500.0],["2009-12-16",11.14,11.3,10.99,11.26,10092500.0],["2009-12-17",11.21,11.35,10.93,11.15,6594200.0],["2009-12-18",11.2,11.42,10.64,11.42,12442800.0],["2009-12-21",11.33,11.64,11.22,11.52,9952100.0],["2009-12-22",11.7,12.99,11.7,12.93,20277800.0],["2009-12-23",12.96,13.24,12.44,13.09,12927700.0],["2009-12-24",13.12,13.33,12.89,13.09,4830700.0],["2009-12-28",12.75,13.18,12.39,12.64,11512700.0],["2009-12-29",12.65,12.86,12.26,12.67,12264100.0],["2009-12-30",12.49,12.87,12.36,12.8,8220600.0],["2009-12-31",12.83,13.13,12.7,12.91,8863000.0],["2010-01-04",12.99,13.11,12.53,12.8,8785900.0],["2010-01-05",12.87,14.1,12.87,13.91,23646300.0],["2010-01-06",13.74,13.99,13.13,13.27,15398700.0],["2010-01-07",13.2,13.95,13.2,13.55,10177000.0],["2010-01-08",13.56,13.86,13.13,13.33,5896400.0],["2010-01-11",13.36,13.42,12.66,13.11,10168600.0],["2010-01-12",13.0,13.16,12.59,12.69,7203300.0],["2010-01-13",12.75,14.05,12.53,13.95,25097400.0],["2010-01-14",13.84,14.11,13.65,13.93,8794300.0],["2010-01-15",13.93,14.07,13.22,13.25,10210700.0],["2010-01-19",13.24,13.76,13.12,13.26,8853400.0],["2010-01-20",13.17,13.59,13.01,13.55,9582000.0],["2010-01-21",13.75,14.15,13.03,13.13,13819700.0],["2010-01-22",13.07,13.79,12.81,13.21,15336800.0],["2010-01-25",13.54,13.7,12.58,12.88,10304600.0],["2010-01-26",12.78,13.23,12.47,12.79,9175300.0],["2010-01-27",13.11,13.25,12.13,12.83,16569200.0],["2010-01-28",12.93,13.1,12.19,12.63,12183800.0],["2010-01-29",12.73,13.0,12.18,12.23,10198200.0],["2010-02-01",12.35,12.75,12.14,12.75,5866000.0],["2010-02-02",12.88,13.76,12.79,13.72,16131700.0],["2010-02-03",13.6,13.79,13.24,13.36,9889200.0],["2010-02-04",13.1,13.1,12.21,12.36,13254700.0],["2010-02-05",12.34,12.9,12.24,12.78,12748200.0],["2010-02-08",12.85,13.33,12.62,13.07,10813100.0],["2010-02-09",13.63,15.45,13.61,15.36,31243200.0],["2010-02-10",15.25,15.76,14.9,15.36,14233800.0],["2010-02-11",15.3,15.87,15.14,15.66,9203400.0],["2010-02-12",15.13,15.98,15.03,15.95,11612100.0],["2010-02-16",16.05,16.34,15.5,15.68,12249300.0],["2010-02-17",15.73,15.73,15.36,15.49,6328100.0],["2010-02-18",15.37,15.41,14.91,14.98,8801900.0],["2010-02-19",14.86,15.38,14.81,15.33,5187900.0],["2010-02-22",15.44,15.69,15.33,15.53,5174700.0],["2010-02-23",15.54,15.74,15.13,15.58,8987500.0],["2010-02-24",15.68,15.79,15.4,15.67,4648600.0],["2010-02-25",15.41,15.73,15.16,15.66,4535300.0],["2010-02-26",15.66,17.28,15.64,17.15,14314800.0],["2010-03-01",17.25,18.49,17.23,18.03,13438700.0],["2010-03-02",18.1,18.44,17.64,17.87,13317000.0],["2010-03-03",17.97,18.62,17.72,18.25,9107600.0],["2010-03-04",18.39,18.41,17.94,18.06,6289600.0],["2010-03-05",18.26,18.35,17.96,18.23,4602000.0],["2010-03-08",18.25,18.3,17.49,17.52,8109300.0],["2010-03-09",18.02,19.29,18.01,18.16,21499500.0],["2010-03-10",18.35,19.28,18.33,18.98,11737600.0],["2010-03-11",18.89,19.21,18.62,19.17,8722900.0],["2010-03-12",19.36,19.69,18.93,19.68,8762800.0],["2010-03-15",19.53,19.94,19.25,19.88,7747700.0],["2010-03-16",20.13,20.45,19.83,20.18,8962900.0],["2010-03-17",20.19,20.38,19.35,19.49,11232200.0],["2010-03-18",19.56,20.05,19.47,19.53,5776600.0],["2010-03-19",18.53,19.69,18.45,18.53,11689200.0],["2010-03-22",18.48,19.54,18.16,19.43,8082900.0],["2010-03-23",19.64,19.68,18.94,19.53,5583200.0],["2010-03-24",19.36,19.98,19.33,19.6,4990600.0],["2010-03-25",19.87,20.59,19.6,19.66,7739000.0],["2010-03-26",19.82,20.55,19.7,19.91,8910300.0],["2010-03-29",19.98,20.31,19.65,19.99,5095300.0],["2010-03-30",20.15,20.17,19.53,19.71,4740400.0],["2010-03-31",19.51,19.73,19.16,19.55,6026900.0],["2010-04-01",19.53,19.9,19.32,19.51,9057800.0],["2010-04-05",19.63,19.78,19.08,19.35,7234800.0],["2010-04-06",19.28,19.76,19.24,19.47,6541000.0],["2010-04-07",19.43,19.58,18.5,18.95,12724900.0],["2010-04-08",19.94,20.81,19.92,20.23,30718000.0],["2010-04-09",20.32,20.55,19.76,20.5,8816400.0],["2010-04-12",20.73,21.64,20.69,21.47,10257600.0],["2010-04-13",21.47,22.32,21.29,21.48,10271300.0],["2010-04-14",21.75,22.83,21.7,22.36,10705600.0],["2010-04-15",22.2,23.83,22.03,23.54,18839100.0],["2010-04-16",23.4,23.62,22.14,22.83,11274900.0],["2010-04-19",22.41,22.95,21.4,21.66,12029800.0],["2010-04-20",21.96,22.5,21.35,21.78,8354300.0],["2010-04-21",22.0,22.17,20.78,21.43,8265800.0],["2010-04-22",20.97,22.73,20.16,21.71,18032400.0],["2010-04-23",21.84,23.0,21.47,22.99,14226200.0],["2010-04-26",22.68,22.75,21.68,22.36,12219300.0],["2010-04-27",22.36,22.71,20.35,20.51,11821100.0],["2010-04-28",21.14,22.08,20.98,21.75,12012100.0],["2010-04-29",22.24,22.41,21.22,21.47,8858300.0],["2010-04-30",22.0,22.86,21.58,21.6,10890700.0],["2010-05-03",22.3,22.55,21.28,22.11,12427200.0],["2010-05-04",21.72,21.73,19.08,19.77,20888500.0],["2010-05-05",19.31,19.86,18.37,19.78,24756200.0],["2010-05-06",19.44,19.96,16.39,17.97,22477500.0],["2010-05-07",18.04,18.98,17.38,17.89,17664900.0],["2010-05-10",18.66,19.44,18.12,19.43,8169500.0],["2010-05-11",18.94,19.8,18.9,19.55,7417600.0],["2010-05-12",19.76,20.49,19.75,20.37,7864400.0],["2010-05-13",20.37,21.08,19.98,20.11,5413300.0],["2010-05-14",19.91,20.1,19.21,19.85,7027700.0],["2010-05-17",19.99,20.41,19.07,19.95,6945200.0],["2010-05-18",20.35,20.44,19.25,19.37,4420400.0],["2010-05-19",19.05,19.38,18.16,18.84,10907800.0],["2010-05-20",17.96,18.42,17.55,17.71,10625200.0],["2010-05-21",17.38,18.9,17.13,18.53,10279900.0],["2010-05-24",18.3,19.08,18.27,18.28,3579400.0],["2010-05-25",17.63,19.14,17.38,18.96,9033200.0],["2010-05-26",19.13,20.53,19.06,19.75,10312400.0],["2010-05-27",20.35,20.54,19.99,20.39,6215900.0],["2010-05-28",20.31,20.62,19.84,20.01,5716600.0],["2010-06-01",19.74,20.03,19.34,19.35,5172600.0],["2010-06-02",19.94,21.78,19.94,21.78,12218300.0],["2010-06-03",22.0,22.55,21.71,22.24,8560700.0],["2010-06-04",21.44,22.04,21.0,21.08,8545800.0],["2010-06-07",21.18,21.49,20.28,20.3,7804800.0],["2010-06-08",20.45,20.86,19.61,20.83,9361200.0],["2010-06-09",21.19,22.2,21.05,21.34,9068900.0],["2010-06-10",21.96,22.2,21.69,21.95,7041800.0],["2010-06-11",21.44,22.82,21.2,22.78,9103600.0],["2010-06-14",23.09,23.64,22.67,22.91,7241200.0],["2010-06-15",23.27,24.28,23.03,23.74,11293900.0],["2010-06-16",23.58,24.59,23.35,23.97,5832000.0],["2010-06-17",24.29,24.45,23.51,23.92,4146500.0],["2010-06-18",24.03,24.1,23.51,23.8,4951700.0],["2010-06-21",24.27,24.48,22.97,23.24,5608900.0],["2010-06-22",23.24,23.27,22.0,22.1,7760700.0],["2010-06-23",22.13,22.53,21.69,22.0,5081200.0],["2010-06-24",21.84,22.42,21.39,21.49,5926300.0],["2010-06-25",21.53,21.63,20.7,20.91,24106300.0],["2010-06-28",21.03,21.48,20.76,20.81,5453000.0],["2010-06-29",20.37,20.5,19.92,19.99,7955300.0],["2010-06-30",20.02,21.41,20.02,20.56,6304100.0],["2010-07-01",20.65,21.5,19.96,20.72,6505600.0],["2010-07-02",20.57,20.8,18.49,18.59,14197800.0],["2010-07-06",19.25,19.67,18.42,18.64,6868300.0],["2010-07-07",18.98,20.14,18.62,20.05,9122500.0],["2010-07-08",20.25,20.56,19.92,20.51,4946000.0],["2010-07-09",20.97,21.37,20.6,21.36,6329800.0],["2010-07-12",21.15,21.7,20.97,21.42,3733900.0],["2010-07-13",21.64,22.55,21.64,22.44,6311000.0],["2010-07-14",22.43,22.88,22.21,22.7,4888000.0],["2010-07-15",22.67,22.69,21.63,21.98,5070900.0],["2010-07-16",21.68,21.91,21.25,21.35,3412200.0],["2010-07-19",21.29,21.29,19.37,21.18,10104500.0],["2010-07-20",21.16,22.5,21.16,22.2,9829300.0],["2010-07-21",22.45,22.68,21.67,21.77,5630200.0],["2010-07-22",22.2,22.94,22.2,22.78,5638400.0],["2010-07-23",22.68,23.13,22.47,22.96,5917500.0],["2010-07-26",23.14,25.0,22.9,24.25,7157700.0],["2010-07-27",24.4,24.55,23.59,23.71,4913100.0],["2010-07-28",23.64,24.5,23.39,23.78,6643000.0],["2010-07-29",23.97,24.34,23.22,23.78,4486900.0],["2010-07-30",23.5,24.12,23.18,23.74,3863400.0],["2010-08-02",24.1,24.44,23.78,24.17,5086900.0],["2010-08-03",23.99,23.99,23.09,23.2,4103900.0],["2010-08-04",23.36,23.45,22.31,22.61,6030000.0],["2010-08-05",22.52,22.81,22.2,22.3,2966900.0],["2010-08-06",22.1,22.47,21.84,22.32,3403500.0],["2010-08-09",22.42,23.3,22.42,23.23,5645500.0],["2010-08-10",23.05,23.05,22.25,22.46,3813400.0],["2010-08-11",21.82,22.17,20.94,21.0,5354900.0],["2010-08-12",20.59,21.97,20.5,21.36,3952800.0],["2010-08-13",21.4,21.65,21.15,21.48,2470900.0],["2010-08-16",21.31,21.93,21.16,21.74,3489200.0],["2010-08-17",22.11,22.12,21.08,21.23,4632500.0],["2010-08-18",21.25,21.72,21.08,21.43,5416300.0],["2010-08-19",21.37,21.69,20.33,20.58,4547000.0],["2010-08-20",20.58,20.6,20.02,20.51,4186000.0],["2010-08-23",20.46,21.25,20.39,20.47,5320600.0],["2010-08-24",20.22,20.28,19.34,19.73,5873100.0],["2010-08-25",19.42,19.63,19.09,19.37,6927100.0],["2010-08-26",19.71,20.07,19.62,19.64,5864000.0],["2010-08-27",19.81,20.62,19.18,20.45,4970900.0],["2010-08-30",20.85,21.56,20.7,20.71,8816800.0],["2010-08-31",20.71,21.36,20.4,21.2,4353600.0],["2010-09-01",21.5,22.1,21.5,21.93,5709600.0],["2010-09-02",21.99,22.61,21.77,22.29,4392500.0],["2010-09-03",22.7,22.79,22.35,22.5,3651000.0],["2010-09-07",22.45,22.6,21.92,22.27,3911400.0],["2010-09-08",22.3,22.59,21.89,22.06,5373000.0],["2010-09-09",21.93,21.99,20.55,20.94,8482600.0],["2010-09-10",20.88,21.27,20.48,20.84,4056200.0],["2010-09-13",21.23,21.48,21.02,21.3,3452100.0],["2010-09-14",21.28,22.32,20.82,21.77,5311600.0],["2010-09-15",21.76,22.11,21.56,21.71,3140400.0],["2010-09-16",21.58,22.23,21.31,22.22,5740200.0],["2010-09-17",22.29,22.32,21.87,21.95,5031000.0],["2010-09-20",21.95,22.5,21.95,22.42,6799300.0],["2010-09-21",22.56,23.54,22.43,23.5,7497700.0],["2010-09-22",23.28,23.52,22.6,22.64,7239700.0],["2010-09-23",22.49,22.88,22.15,22.39,6153600.0],["2010-09-24",22.68,22.96,22.55,22.79,3435000.0],["2010-09-27",23.1,23.45,22.83,22.84,5750700.0],["2010-09-28",23.0,23.17,22.75,23.02,4041300.0],["2010-09-29",23.0,23.65,22.76,23.41,6686300.0],["2010-09-30",23.76,23.95,23.42,23.66,11728300.0],["2010-10-01",25.0,25.45,24.25,24.7,5674600.0],["2010-10-04",25.02,25.49,23.76,24.1,9705700.0],["2010-10-05",24.32,24.8,24.32,24.47,7265100.0],["2010-10-06",24.61,25.05,24.61,24.97,5633400.0],["2010-10-07",25.09,25.82,24.84,25.72,7508800.0],["2010-10-08",25.76,27.06,25.49,26.44,8397200.0],["2010-10-11",26.55,26.9,25.99,26.04,4016400.0],["2010-10-12",25.97,27.38,25.91,26.98,9636900.0],["2010-10-13",27.42,27.63,26.6,26.69,7252700.0],["2010-10-14",26.9,26.9,25.66,25.83,5185600.0],["2010-10-15",26.14,26.42,25.93,26.15,4550700.0],["2010-10-18",26.3,26.32,25.82,26.32,3607900.0],["2010-10-19",25.71,26.19,25.45,25.69,6296600.0],["2010-10-20",26.38,27.7,26.07,27.63,9060400.0],["2010-10-21",27.31,28.73,26.72,27.8,13028400.0],["2010-10-22",27.92,27.92,27.25,27.71,4347400.0],["2010-10-25",27.82,28.23,27.62,27.71,5211000.0],["2010-10-26",27.53,28.69,27.3,28.44,5053500.0],["2010-10-27",28.35,29.56,28.12,29.53,5698600.0],["2010-10-28",29.61,29.75,28.6,28.92,5361800.0],["2010-10-29",29.09,29.11,28.4,29.04,4224800.0],["2010-11-01",28.91,29.09,28.03,28.4,4562400.0],["2010-11-02",28.58,28.64,27.74,28.61,3332200.0],["2010-11-03",28.88,29.1,28.21,28.93,5215900.0],["2010-11-04",29.43,29.59,27.77,27.86,9424600.0],["2010-11-05",28.08,28.29,27.51,27.86,6386500.0],["2010-11-08",27.96,28.61,27.61,28.59,4935200.0],["2010-11-09",28.78,28.8,27.81,28.05,4702200.0],["2010-11-10",28.2,28.3,27.71,28.04,2257100.0],["2010-11-11",27.7,28.52,27.61,28.4,3178000.0],["2010-11-12",28.08,28.37,27.68,27.87,2713800.0],["2010-11-15",27.69,28.15,27.28,27.47,3702900.0],["2010-11-16",27.4,28.14,26.66,27.18,5195100.0],["2010-11-17",27.28,27.43,26.76,27.34,2274100.0],["2010-11-18",27.6,28.35,27.54,27.98,3484000.0],["2010-11-19",27.89,28.71,27.75,28.62,4143300.0],["2010-11-22",28.46,28.84,28.19,28.68,2959700.0],["2010-11-23",28.29,28.42,27.75,27.92,2884100.0],["2010-11-24",27.98,29.25,27.98,29.21,4808700.0],["2010-11-26",28.82,29.06,28.65,28.86,1303700.0],["2010-11-29",28.65,29.04,28.01,28.2,4916700.0],["2010-11-30",28.08,28.43,27.61,27.68,3578800.0],["2010-12-01",28.13,28.59,27.78,28.37,4147100.0],["2010-12-02",28.39,28.55,28.04,28.21,2867900.0],["2010-12-03",27.92,28.12,27.63,27.73,3470400.0],["2010-12-06",27.59,27.87,26.86,27.04,5527600.0],["2010-12-07",27.23,27.57,25.44,25.78,9309400.0],["2010-12-08",25.97,25.97,24.7,25.42,7925700.0],["2010-12-09",25.61,26.51,25.2,26.15,5421000.0],["2010-12-10",25.98,26.25,25.23,26.1,4035600.0],["2010-12-13",26.12,26.17,25.06,25.19,5977900.0],["2010-12-14",25.15,25.55,24.21,24.41,7614900.0],["2010-12-15",24.3,24.73,23.74,23.86,5267700.0],["2010-12-16",23.83,24.54,23.81,24.37,6678000.0],["2010-12-17",24.37,24.47,23.93,24.14,3537600.0],["2010-12-20",24.09,24.25,23.78,24.2,4540200.0],["2010-12-21",24.25,24.49,23.83,24.31,5490200.0],["2010-12-22",24.22,24.51,23.73,24.41,6668400.0],["2010-12-23",24.48,24.53,23.33,23.41,6363400.0],["2010-12-27",23.42,23.58,23.14,23.41,3073900.0],["2010-12-28",23.55,23.61,23.19,23.27,2433800.0],["2010-12-29",23.16,23.57,23.1,23.46,2514600.0],["2010-12-30",23.6,24.06,23.5,24.01,3891600.0],["2010-12-31",24.02,24.77,23.67,23.82,3910900.0],["2011-01-03",24.13,25.15,24.1,25.13,7636700.0],["2011-01-04",25.3,25.92,25.2,25.53,7163100.0],["2011-01-05",25.53,26.23,25.25,25.35,7953300.0],["2011-01-06",25.43,25.9,25.25,25.75,5933200.0],["2011-01-07",25.75,26.08,25.45,25.95,4370400.0],["2011-01-10",26.08,26.38,25.79,26.2,5403500.0],["2011-01-11",26.39,26.39,25.58,25.69,4742100.0],["2011-01-12",25.85,26.08,25.63,25.9,3646800.0],["2011-01-13",25.76,25.99,25.5,25.96,3998700.0],["2011-01-14",25.77,25.89,25.61,25.88,3111200.0],["2011-01-18",25.69,25.69,25.0,25.02,5101900.0],["2011-01-19",25.13,25.5,24.2,24.38,7086100.0],["2011-01-20",24.24,24.61,23.82,24.18,7652300.0],["2011-01-21",24.57,24.57,23.63,23.75,5548000.0],["2011-01-24",23.87,24.28,23.76,24.12,7255200.0],["2011-01-25",24.2,24.45,23.84,24.09,3688900.0],["2011-01-26",25.07,26.4,24.83,25.79,13092000.0],["2011-01-27",26.22,27.47,26.01,26.96,8311500.0],["2011-01-28",26.97,27.02,25.51,25.85,7695100.0],["2011-01-31",25.88,26.48,25.11,25.4,6381000.0],["2011-02-01",25.46,25.55,24.94,25.26,9581000.0],["2011-02-02",25.03,25.39,24.68,24.76,7415600.0],["2011-02-03",24.68,25.95,24.67,25.63,6776600.0],["2011-02-04",25.43,25.66,24.75,25.65,9038100.0],["2011-02-07",25.59,26.87,25.59,26.42,6198300.0],["2011-02-08",26.43,27.24,26.43,26.75,7208800.0],["2011-02-09",26.54,26.7,26.3,26.62,5116400.0],["2011-02-10",26.43,26.63,26.15,26.56,7461700.0],["2011-02-11",26.3,27.46,26.3,27.29,7879700.0],["2011-02-14",27.15,27.5,26.66,26.94,4045800.0],["2011-02-15",26.86,27.72,26.7,27.19,5733300.0],["2011-02-16",27.29,27.67,26.95,27.48,5562100.0],["2011-02-17",27.19,27.62,27.16,27.45,7435100.0],["2011-02-18",27.6,27.63,26.6,26.92,4194400.0],["2011-02-22",25.52,26.05,24.29,24.44,14802200.0],["2011-02-23",23.93,24.15,21.65,22.78,23899300.0],["2011-02-24",22.95,24.6,22.42,24.11,12296900.0],["2011-02-25",24.5,24.82,23.81,23.95,7744000.0],["2011-02-28",24.16,24.56,23.85,24.04,5141900.0],["2011-03-01",23.84,23.88,22.91,23.02,8703600.0],["2011-03-02",22.87,23.51,22.45,22.51,9231400.0],["2011-03-03",23.46,23.76,22.8,23.03,10278800.0],["2011-03-04",22.67,22.87,22.05,22.26,7829500.0],["2011-03-07",22.21,23.36,22.03,23.31,11598100.0],["2011-03-08",23.22,24.94,23.22,24.78,12424700.0],["2011-03-09",24.44,24.61,23.95,24.33,6731100.0],["2011-03-10",24.04,25.48,23.91,24.95,11480100.0],["2011-03-11",24.9,25.66,24.62,24.73,6078300.0],["2011-03-14",24.46,24.71,23.87,23.99,4952600.0],["2011-03-15",23.13,24.21,22.9,23.61,6469000.0],["2011-03-16",23.42,24.0,22.76,22.83,7704800.0],["2011-03-17",23.1,23.38,21.95,22.17,7578200.0],["2011-03-18",23.03,23.56,22.6,23.37,8445300.0],["2011-03-21",23.53,24.04,22.5,23.97,6566100.0],["2011-03-22",24.05,24.5,23.23,23.45,5048600.0],["2011-03-23",23.4,23.49,22.72,23.12,5414800.0],["2011-03-24",23.12,23.7,22.88,23.49,5707800.0],["2011-03-25",23.68,24.19,23.48,23.51,4827800.0],["2011-03-28",23.75,24.0,23.1,23.45,5366600.0],["2011-03-29",23.28,23.42,22.83,22.87,4711800.0],["2011-03-30",22.91,23.87,22.91,23.84,5534500.0],["2011-03-31",23.63,23.63,22.95,22.99,4954800.0],["2011-04-01",23.34,23.43,22.87,22.94,5066400.0],["2011-04-04",22.89,23.11,22.53,22.75,3966000.0],["2011-04-05",22.58,22.69,21.74,21.75,8784500.0],["2011-04-06",21.9,21.99,20.36,21.23,15289600.0],["2011-04-07",21.12,21.17,20.57,21.0,7803600.0],["2011-04-08",20.9,20.9,19.32,19.79,16014800.0],["2011-04-11",19.7,20.63,19.7,20.52,12189900.0],["2011-04-12",20.62,22.01,20.58,21.71,18403500.0],["2011-04-13",21.72,21.89,21.13,21.37,7175100.0],["2011-04-14",21.17,21.51,20.59,20.88,6281700.0],["2011-04-15",20.8,21.21,20.58,21.02,6106600.0],["2011-04-18",20.89,21.5,20.74,21.22,7129700.0],["2011-04-19",21.53,21.8,21.26,21.58,5363200.0],["2011-04-20",21.66,21.95,20.81,21.03,7837700.0],["2011-04-21",20.91,21.2,20.61,20.84,5585600.0],["2011-04-25",20.75,22.08,20.72,22.03,9188900.0],["2011-04-26",22.09,22.74,22.09,22.58,9000000.0],["2011-04-27",22.69,23.3,22.59,22.78,6645900.0],["2011-04-28",22.79,22.99,21.92,22.11,8074500.0],["2011-04-29",22.17,23.25,21.91,22.82,7618500.0],["2011-05-02",23.59,23.91,23.17,23.52,7392600.0],["2011-05-03",23.56,24.0,23.35,23.88,7471900.0],["2011-05-04",23.89,24.48,23.63,24.39,8381300.0],["2011-05-05",24.65,26.28,24.56,25.79,15019400.0],["2011-05-06",26.06,26.19,25.16,25.65,7413600.0],["2011-05-09",24.99,25.59,24.72,25.35,6600900.0],["2011-05-10",25.61,26.34,25.61,25.77,10267600.0],["2011-05-11",25.71,26.15,25.35,25.88,7688400.0],["2011-05-12",26.15,26.24,25.36,25.49,6432900.0],["2011-05-13",25.38,25.81,25.21,25.58,4538000.0],["2011-05-16",25.89,26.69,25.8,26.15,5926200.0],["2011-05-17",25.93,26.61,25.87,26.37,4828800.0],["2011-05-18",26.22,26.24,25.32,25.93,5179300.0],["2011-05-19",26.1,26.84,25.8,26.68,7617000.0],["2011-05-20",26.72,26.77,26.24,26.5,4553900.0],["2011-05-23",26.17,26.68,26.11,26.25,4564900.0],["2011-05-24",26.31,26.39,25.59,25.71,5092300.0],["2011-05-25",25.61,26.5,24.95,25.08,7406800.0],["2011-05-26",25.09,25.18,24.38,24.64,8195700.0],["2011-05-27",24.91,24.91,23.98,24.26,7155200.0],["2011-05-31",24.18,24.43,23.82,24.15,6580400.0],["2011-06-01",24.19,24.45,23.23,23.31,5639700.0],["2011-06-02",23.43,23.75,22.93,23.04,9043900.0],["2011-06-03",22.96,23.42,22.56,22.73,5954300.0],["2011-06-06",22.92,22.94,21.8,21.99,7448900.0],["2011-06-07",22.23,22.48,21.8,21.9,5000000.0],["2011-06-08",22.33,22.89,21.8,21.9,8302300.0],["2011-06-09",21.78,22.3,21.69,21.91,4606700.0],["2011-06-10",22.01,22.46,21.8,21.87,4507100.0],["2011-06-13",22.12,22.74,22.06,22.37,5672100.0],["2011-06-14",22.53,23.1,22.37,22.48,5282000.0],["2011-06-15",22.34,22.83,21.87,22.67,8364800.0],["2011-06-16",22.6,22.9,22.3,22.72,5189900.0],["2011-06-17",23.07,24.06,22.91,24.04,12173000.0],["2011-06-20",23.86,24.56,23.81,24.29,6300000.0],["2011-06-21",24.35,24.88,24.09,24.52,4713000.0],["2011-06-22",24.6,24.67,23.9,23.98,4995100.0],["2011-06-23",24.76,25.6,24.31,25.14,10696100.0],["2011-06-24",23.42,23.59,22.62,22.99,16534600.0],["2011-06-27",23.3,23.55,23.06,23.28,5644400.0],["2011-06-28",23.19,23.48,22.82,23.28,4307700.0],["2011-06-29",23.17,23.35,22.74,22.91,5642700.0],["2011-06-30",22.96,23.21,22.57,22.63,5978700.0],["2011-07-01",22.8,23.28,22.63,23.03,5231100.0],["2011-07-05",22.98,23.02,22.29,22.64,5079300.0],["2011-07-06",22.67,22.85,22.12,22.36,4817400.0],["2011-07-07",22.33,22.57,22.18,22.52,5304200.0],["2011-07-08",22.31,22.89,22.17,22.86,4479800.0],["2011-07-11",22.59,22.75,22.25,22.37,3098800.0],["2011-07-12",22.25,22.32,21.52,21.7,8070500.0],["2011-07-13",21.96,22.01,21.5,21.7,5654000.0],["2011-07-14",21.69,21.89,21.0,21.2,6041200.0],["2011-07-15",21.22,21.38,20.48,20.85,5082600.0],["2011-07-18",20.65,20.69,19.79,20.45,9068200.0],["2011-07-19",20.59,20.72,20.01,20.63,4646500.0],["2011-07-20",20.73,20.92,20.22,20.28,3279800.0],["2011-07-21",20.92,20.98,19.97,20.34,6663200.0],["2011-07-22",20.22,20.51,19.86,19.95,6356400.0],["2011-07-25",19.81,19.84,18.78,18.93,9815800.0],["2011-07-26",18.98,19.11,18.67,18.76,6922500.0],["2011-07-27",18.63,18.75,17.91,18.06,10000200.0],["2011-07-28",18.0,18.27,17.06,17.16,16539800.0],["2011-07-29",16.87,18.16,16.45,18.12,19078900.0],["2011-08-01",18.53,18.68,17.71,17.99,8628200.0],["2011-08-02",17.99,18.13,17.06,17.13,9869300.0],["2011-08-03",17.21,18.22,16.9,18.13,9890200.0],["2011-08-04",18.18,18.19,16.91,17.02,12931700.0],["2011-08-05",17.32,17.53,16.23,16.82,11598900.0],["2011-08-08",16.61,17.02,15.92,16.61,19465800.0],["2011-08-09",16.91,18.48,16.89,18.46,11307400.0],["2011-08-10",17.92,18.05,16.95,17.0,9554000.0],["2011-08-11",17.38,18.04,17.31,17.82,5657700.0],["2011-08-12",18.08,18.4,17.46,17.62,5771700.0],["2011-08-15",17.83,18.61,17.75,18.26,6086200.0],["2011-08-16",18.0,19.25,17.94,18.95,8897700.0],["2011-08-17",18.89,19.14,18.66,18.96,7194000.0],["2011-08-18",18.23,18.45,17.52,18.03,11061200.0],["2011-08-19",17.65,18.73,17.07,17.27,8656500.0],["2011-08-22",18.13,18.26,16.7,16.75,6631300.0],["2011-08-23",16.91,17.42,16.53,17.42,5817400.0],["2011-08-24",17.4,17.7,17.11,17.52,4179500.0],["2011-08-25",17.49,17.74,16.94,17.01,3710300.0],["2011-08-26",17.16,17.95,16.87,17.92,6041400.0],["2011-08-29",18.12,18.79,18.12,18.59,4415000.0],["2011-08-30",18.5,19.05,18.42,18.75,4813000.0],["2011-08-31",18.91,19.08,18.48,18.59,4725600.0],["2011-09-01",18.5,18.81,18.19,18.41,5876700.0],["2011-09-02",18.05,18.52,17.96,18.07,3535400.0],["2011-09-06",17.68,17.77,17.28,17.64,5452300.0],["2011-09-07",17.89,18.59,17.81,18.54,3880100.0],["2011-09-08",18.39,18.61,17.8,17.94,5227200.0],["2011-09-09",17.88,18.88,17.52,17.73,7791200.0],["2011-09-12",17.77,18.07,17.39,17.96,7661500.0],["2011-09-13",18.13,19.48,17.59,19.28,11773300.0],["2011-09-14",19.5,20.39,19.34,20.13,11287800.0],["2011-09-15",20.22,20.47,19.96,20.33,7333200.0],["2011-09-16",20.47,20.66,20.27,20.46,4960800.0],["2011-09-19",20.2,20.97,20.05,20.76,5547300.0],["2011-09-20",20.81,21.06,20.46,20.77,5536200.0],["2011-09-21",20.67,21.49,19.8,19.83,7973600.0],["2011-09-22",19.57,19.91,18.92,19.24,9345600.0],["2011-09-23",19.02,20.74,19.01,20.46,6641600.0],["2011-09-26",20.61,21.5,20.43,21.43,5469000.0],["2011-09-27",21.79,21.89,20.29,20.43,4909400.0],["2011-09-28",20.65,21.15,20.32,20.76,4422900.0],["2011-09-29",21.15,21.15,20.02,20.52,3205800.0],["2011-09-30",20.34,20.34,19.26,19.38,8082100.0],["2011-10-03",19.16,19.28,17.09,17.11,19182100.0],["2011-10-04",17.37,17.97,16.83,17.94,9700000.0],["2011-10-05",17.97,19.12,17.75,19.01,6360900.0],["2011-10-06",18.75,19.59,18.62,19.52,3817000.0],["2011-10-07",19.8,20.05,18.79,18.88,5637100.0],["2011-10-10",19.22,19.48,19.0,19.32,3356200.0],["2011-10-11",19.15,19.99,19.15,19.77,3323000.0],["2011-10-12",19.87,20.56,19.82,20.2,5697600.0],["2011-10-13",20.3,21.44,19.68,20.93,5847000.0],["2011-10-14",21.01,21.2,20.3,20.78,3551900.0],["2011-10-17",20.57,21.06,20.0,20.28,4514200.0],["2011-10-18",20.22,20.86,20.1,20.52,3252200.0],["2011-10-19",20.29,20.51,19.67,20.08,3395900.0],["2011-10-20",20.01,20.72,19.84,20.72,4094700.0],["2011-10-21",20.76,20.87,20.05,20.43,3814200.0],["2011-10-24",20.5,21.25,20.31,21.08,3740100.0],["2011-10-25",20.77,20.77,19.84,20.01,5795100.0],["2011-10-26",20.42,20.6,19.75,20.34,3682600.0],["2011-10-27",20.55,20.83,19.47,20.11,7296300.0],["2011-10-28",19.97,20.01,19.3,19.4,4639400.0],["2011-10-31",19.27,19.81,19.1,19.32,3825800.0],["2011-11-01",18.86,19.17,18.49,18.9,3759400.0],["2011-11-02",19.2,19.28,18.65,18.81,2819500.0],["2011-11-03",19.01,19.12,18.32,18.85,3919000.0],["2011-11-04",18.63,18.8,18.25,18.72,3416800.0],["2011-11-07",18.61,18.87,18.35,18.74,3237400.0],["2011-11-08",18.82,18.86,17.72,18.2,6841100.0],["2011-11-09",17.76,18.07,17.67,17.85,5283100.0],["2011-11-10",17.84,18.05,16.66,17.31,9344900.0],["2011-11-11",17.5,18.07,17.44,18.02,5762300.0],["2011-11-14",18.12,18.66,18.12,18.22,5578700.0],["2011-11-15",18.26,18.31,17.65,17.9,7240700.0],["2011-11-16",17.64,17.79,16.9,16.9,6027500.0],["2011-11-17",16.99,17.13,16.27,16.55,5916500.0],["2011-11-18",16.92,16.92,16.47,16.59,5677600.0],["2011-11-21",16.37,16.41,16.02,16.19,7174600.0],["2011-11-22",16.08,16.5,15.96,16.02,4051100.0],["2011-11-23",15.91,15.98,15.51,15.53,4167600.0],["2011-11-25",15.77,16.31,15.55,15.9,2680800.0],["2011-11-28",16.75,16.86,16.29,16.58,4287300.0],["2011-11-29",16.81,17.97,16.81,17.63,13842000.0],["2011-11-30",17.6,18.06,17.23,17.97,9320200.0],["2011-12-01",18.05,19.7,17.9,19.12,12322700.0],["2011-12-02",19.23,19.87,18.91,19.26,9735200.0],["2011-12-05",19.79,20.08,19.66,19.84,7201600.0],["2011-12-06",19.72,20.3,19.34,20.13,8010100.0],["2011-12-07",20.01,20.85,19.99,20.69,5804500.0],["2011-12-08",20.35,20.44,19.54,19.71,6286600.0],["2011-12-09",19.81,20.72,19.81,20.62,5288000.0],["2011-12-12",20.43,20.98,20.24,20.78,11580400.0],["2011-12-13",20.89,20.99,19.37,19.56,9123900.0],["2011-12-14",19.89,20.15,19.6,19.83,4490500.0],["2011-12-15",19.88,20.88,19.88,20.64,4639500.0],["2011-12-16",20.9,21.45,20.79,21.24,9653600.0],["2011-12-19",21.33,21.39,20.17,20.3,4411000.0],["2011-12-20",20.67,20.9,20.47,20.67,2820600.0],["2011-12-21",20.55,20.98,20.19,20.3,4022800.0],["2011-12-22",20.33,20.48,20.01,20.26,2761100.0],["2011-12-23",19.98,20.0,18.4,19.85,10873800.0],["2011-12-27",19.87,20.03,18.77,19.2,5438800.0],["2011-12-28",19.2,19.29,18.72,18.95,3199700.0],["2011-12-29",18.99,19.18,18.71,18.84,3153400.0],["2011-12-30",18.75,18.94,18.61,18.87,2040800.0],["2012-01-03",19.23,19.27,18.74,18.9,3910000.0],["2012-01-04",18.9,19.2,18.44,18.52,5809200.0],["2012-01-05",18.45,18.59,17.67,18.39,8124800.0],["2012-01-06",18.5,18.55,18.17,18.21,3904500.0],["2012-01-09",18.35,18.35,17.85,17.93,5323200.0],["2012-01-10",18.05,18.05,17.25,17.48,10101500.0],["2012-01-11",17.31,18.08,17.31,18.01,6207000.0],["2012-01-12",18.0,18.89,17.66,18.53,9987700.0],["2012-01-13",18.45,18.7,18.28,18.43,5281300.0],["2012-01-17",18.53,18.6,18.14,18.23,4511100.0],["2012-01-18",18.18,18.55,17.76,18.25,5308900.0],["2012-01-19",18.35,19.28,18.34,19.15,6179500.0],["2012-01-20",19.04,19.58,18.96,19.33,4626500.0],["2012-01-23",19.26,19.5,18.92,18.94,4493100.0],["2012-01-24",18.8,19.68,18.71,19.4,5801400.0],["2012-01-25",20.19,20.86,20.19,20.41,12420900.0],["2012-01-26",21.33,22.44,21.3,21.7,14024400.0],["2012-01-27",21.58,23.4,21.56,23.09,13232300.0],["2012-01-30",22.4,23.48,22.36,22.99,8221800.0],["2012-01-31",22.84,23.18,22.46,23.1,7322800.0],["2012-02-01",23.15,23.4,22.95,23.21,5262500.0],["2012-02-02",23.27,24.19,23.21,24.09,7057400.0],["2012-02-03",24.3,25.84,24.24,24.97,9877000.0],["2012-02-06",24.63,24.78,23.85,24.23,4857200.0],["2012-02-07",24.24,24.68,23.95,24.26,5187300.0],["2012-02-08",23.91,24.27,23.26,23.88,8572500.0],["2012-02-09",23.89,24.2,23.5,24.0,3892600.0],["2012-02-10",23.7,24.02,23.44,23.75,2765500.0],["2012-02-13",23.91,24.05,23.62,23.97,3287800.0],["2012-02-14",23.79,23.95,23.1,23.57,4615500.0],["2012-02-15",23.65,23.8,23.02,23.16,4502500.0],["2012-02-16",23.2,23.75,22.7,23.68,5435000.0],["2012-02-17",23.64,23.98,23.22,23.37,3685700.0],["2012-02-21",23.1,23.11,20.67,21.24,11698100.0],["2012-02-22",21.2,21.71,20.86,20.94,8776000.0],["2012-02-23",20.82,21.09,19.98,20.64,8940200.0],["2012-02-24",20.73,21.17,20.36,20.41,5592800.0],["2012-02-27",20.47,20.63,19.97,20.07,7256900.0],["2012-02-28",20.01,20.69,19.96,20.58,7254800.0],["2012-02-29",20.51,21.06,20.37,20.65,5667800.0],["2012-03-01",20.62,21.03,20.28,20.41,7604300.0],["2012-03-02",20.49,21.59,20.27,20.94,5125800.0],["2012-03-05",20.77,21.0,20.25,20.47,5591500.0],["2012-03-06",20.34,20.95,19.69,19.88,6566100.0],["2012-03-07",20.04,20.49,19.75,19.79,6174600.0],["2012-03-08",19.37,19.99,19.34,19.96,6753900.0],["2012-03-09",20.05,20.24,19.77,19.82,5479000.0],["2012-03-12",19.68,20.17,19.43,19.62,5569900.0],["2012-03-13",19.77,20.0,19.46,19.83,6968200.0],["2012-03-14",19.73,19.81,19.13,19.42,6862600.0],["2012-03-15",19.59,20.83,19.45,20.39,11017200.0],["2012-03-16",20.41,20.49,19.73,19.95,8719600.0],["2012-03-19",19.93,20.62,19.91,20.62,5692700.0],["2012-03-20",20.63,21.17,20.24,21.02,9042900.0],["2012-03-21",20.98,21.03,20.54,20.56,5603600.0],["2012-03-22",20.81,21.05,19.86,19.94,9399200.0],["2012-03-23",20.0,20.56,19.88,20.55,4698800.0],["2012-03-26",20.66,21.03,20.48,20.97,7071200.0],["2012-03-27",20.94,21.1,20.73,20.93,4209300.0],["2012-03-28",21.09,22.19,21.01,21.89,13789500.0],["2012-03-29",21.68,22.54,21.4,22.34,8386600.0],["2012-03-30",21.95,22.11,21.45,21.5,8732400.0],["2012-04-02",21.51,21.74,21.2,21.49,4590100.0],["2012-04-03",21.48,22.35,21.48,22.01,5546800.0],["2012-04-04",21.5,22.03,21.31,21.43,6415700.0],["2012-04-05",21.31,21.74,21.22,21.4,3482000.0],["2012-04-09",21.21,21.49,20.91,21.08,4792500.0],["2012-04-10",21.27,21.38,20.55,20.58,5899500.0],["2012-04-11",20.89,21.24,20.75,21.04,4156200.0],["2012-04-12",21.16,21.77,21.16,21.52,6393000.0],["2012-04-13",21.44,21.63,21.09,21.44,4972900.0],["2012-04-16",21.57,22.54,21.53,22.3,6820200.0],["2012-04-17",22.22,22.77,22.21,22.67,5160600.0],["2012-04-18",22.92,23.26,22.52,22.7,6355800.0],["2012-04-19",22.79,23.77,22.64,23.34,7320900.0],["2012-04-20",23.26,23.65,22.8,22.91,5273600.0],["2012-04-23",22.76,23.31,22.5,22.85,4408400.0],["2012-04-24",22.76,23.38,22.75,22.82,3550300.0],["2012-04-25",23.08,23.58,22.57,22.97,8364600.0],["2012-04-26",23.16,23.16,21.83,22.12,7828400.0],["2012-04-27",22.08,22.25,21.45,22.17,4998800.0],["2012-04-30",22.13,22.33,21.74,21.92,4340500.0],["2012-05-01",21.96,22.21,21.83,21.91,4112600.0],["2012-05-02",21.96,21.97,21.45,21.66,2919400.0],["2012-05-03",21.68,22.1,21.55,21.57,5631500.0],["2012-05-04",21.79,22.48,21.78,22.28,5338600.0],["2012-05-07",22.45,23.81,22.29,23.59,10589000.0],["2012-05-08",23.48,24.0,23.35,23.9,7543800.0],["2012-05-09",23.64,23.82,23.32,23.47,5338400.0],["2012-05-10",23.57,24.0,23.55,23.76,4283100.0],["2012-05-11",23.56,24.25,23.54,24.11,3413100.0],["2012-05-14",23.98,24.37,23.95,24.0,4221100.0],["2012-05-15",24.06,24.06,23.53,23.69,2880600.0],["2012-05-16",23.69,24.25,23.64,23.66,4720000.0],["2012-05-17",23.67,23.72,21.72,21.9,7501000.0],["2012-05-18",21.88,22.06,20.84,20.93,8352100.0],["2012-05-21",21.1,21.98,20.98,21.92,4416700.0],["2012-05-22",22.02,22.5,21.65,21.83,4021600.0],["2012-05-23",21.77,22.34,21.31,22.31,3700000.0],["2012-05-24",22.43,23.95,22.43,23.53,5924400.0],["2012-05-25",23.59,24.1,23.29,23.57,2815300.0],["2012-05-29",23.76,24.15,23.53,23.88,3846700.0],["2012-05-30",23.77,24.52,23.57,24.17,4959400.0],["2012-05-31",24.4,25.5,24.02,25.17,6220000.0],["2012-06-01",25.15,25.22,23.93,24.36,5996800.0],["2012-06-04",24.13,24.18,22.29,22.52,9159000.0],["2012-06-05",22.61,23.75,22.61,23.28,5190800.0],["2012-06-06",23.68,23.9,23.44,23.53,5132600.0],["2012-06-07",23.77,24.14,22.92,22.92,5172500.0],["2012-06-08",22.3,23.7,22.18,23.49,8768300.0],["2012-06-11",23.68,23.85,21.98,22.05,6923600.0],["2012-06-12",22.16,22.78,21.96,22.04,5748000.0],["2012-06-13",22.12,23.1,21.85,22.8,6256900.0],["2012-06-14",22.86,23.31,22.49,22.83,3325400.0],["2012-06-15",22.68,22.89,22.11,22.32,4206800.0],["2012-06-18",22.38,23.06,22.15,23.02,3314500.0],["2012-06-19",23.11,23.9,22.83,23.71,4339400.0],["2012-06-20",23.76,24.66,23.4,24.54,5456100.0],["2012-06-21",24.5,24.79,24.06,24.18,7441100.0],["2012-06-22",24.35,24.57,24.09,24.25,6190900.0],["2012-06-25",23.99,24.15,23.08,23.65,3373800.0],["2012-06-26",23.51,24.25,23.5,23.83,6055300.0],["2012-06-27",24.06,24.38,23.66,23.97,4630000.0],["2012-06-28",23.89,24.38,23.48,24.25,3468300.0],["2012-06-29",24.44,24.54,24.08,24.33,4145300.0],["2012-07-02",24.43,24.84,24.2,24.82,4134400.0],["2012-07-03",24.45,24.66,23.7,24.08,2919400.0],["2012-07-05",23.85,24.07,23.13,23.61,3669900.0],["2012-07-06",23.51,24.28,23.51,24.24,3044800.0],["2012-07-09",24.25,24.3,23.5,23.9,2814100.0],["2012-07-10",24.06,24.17,23.52,23.86,3537700.0],["2012-07-11",24.0,24.95,23.82,24.79,5674700.0],["2012-07-12",23.98,24.44,23.52,23.78,5958600.0],["2012-07-13",23.78,24.22,23.78,24.14,2118400.0],["2012-07-16",24.0,24.56,23.96,24.23,2402100.0],["2012-07-17",24.33,24.39,23.54,23.6,2979400.0],["2012-07-18",23.57,23.64,22.47,22.84,5571300.0],["2012-07-19",23.12,23.29,21.78,22.05,6094200.0],["2012-07-20",21.92,22.26,21.52,21.55,4438100.0],["2012-07-23",21.36,21.6,20.81,21.55,4673000.0],["2012-07-24",21.49,21.49,19.94,20.38,10304000.0],["2012-07-25",20.82,20.98,20.03,20.41,7255400.0],["2012-07-26",19.51,19.75,18.58,19.2,11803200.0],["2012-07-27",19.25,19.25,18.78,19.06,5374300.0],["2012-07-30",18.96,19.3,18.75,19.03,4412100.0],["2012-07-31",19.06,19.17,18.79,18.89,5218200.0],["2012-08-01",18.76,18.77,18.15,18.17,5364000.0],["2012-08-02",18.12,18.35,17.82,18.16,4353300.0],["2012-08-03",18.56,18.6,17.96,18.26,5400300.0],["2012-08-06",18.26,18.51,18.2,18.48,4998300.0],["2012-08-07",18.47,18.6,18.1,18.42,8555100.0],["2012-08-08",18.39,18.47,17.94,18.32,6952500.0],["2012-08-09",18.38,18.38,17.81,17.89,7154300.0],["2012-08-10",17.99,18.02,17.45,17.78,7302900.0],["2012-08-13",18.34,18.36,17.96,18.19,4985900.0],["2012-08-14",18.19,18.37,17.95,18.05,4812900.0],["2012-08-15",18.14,18.29,17.97,18.2,5256100.0],["2012-08-16",18.29,18.43,18.21,18.29,4690000.0],["2012-08-17",18.22,18.47,18.05,18.4,3948700.0],["2012-08-20",18.32,19.6,18.29,19.45,7754600.0],["2012-08-21",19.5,19.99,19.4,19.57,8197700.0],["2012-08-22",19.51,19.57,19.29,19.35,4089500.0],["2012-08-23",19.54,19.83,19.13,19.29,5220300.0],["2012-08-24",19.15,19.45,19.05,19.27,2408300.0],["2012-08-27",19.34,19.35,18.98,19.02,3528300.0],["2012-08-28",18.93,18.98,18.47,18.52,5693800.0],["2012-08-29",18.5,18.65,18.24,18.33,4750600.0],["2012-08-30",18.29,18.43,18.21,18.32,2763400.0],["2012-08-31",18.4,18.62,18.28,18.45,2744100.0],["2012-09-04",18.4,18.55,17.98,18.1,3765600.0],["2012-09-05",18.02,19.18,18.02,19.07,4950900.0],["2012-09-06",19.15,19.78,19.12,19.57,5482400.0],["2012-09-07",19.23,20.0,19.18,19.7,3790400.0],["2012-09-10",19.77,20.45,19.75,20.06,4600500.0],["2012-09-11",19.87,20.07,19.5,19.8,3876800.0],["2012-09-12",19.78,20.39,19.73,20.31,3162300.0],["2012-09-13",20.24,20.26,19.84,20.09,2560700.0],["2012-09-14",20.07,20.13,19.32,20.06,4612800.0],["2012-09-17",19.91,20.05,19.5,19.73,3845900.0],["2012-09-18",19.61,19.76,19.01,19.27,4511500.0],["2012-09-19",19.69,20.85,19.67,20.69,6780600.0],["2012-09-20",20.51,20.73,20.22,20.26,3814000.0],["2012-09-21",20.31,20.46,19.93,20.02,3357800.0],["2012-09-24",20.05,20.59,19.85,20.2,3649000.0],["2012-09-25",20.18,20.39,19.83,19.83,3179500.0],["2012-09-26",19.85,20.22,19.8,20.16,3709100.0],["2012-09-27",20.01,20.15,19.28,19.36,5157000.0],["2012-09-28",19.35,19.55,19.02,19.5,3462400.0],["2012-10-01",19.48,20.03,19.31,19.79,2759300.0],["2012-10-02",19.81,20.09,19.68,19.94,2625500.0],["2012-10-03",20.18,21.3,20.1,21.14,7825500.0],["2012-10-04",21.26,21.28,20.5,20.81,5019900.0],["2012-10-05",21.12,21.74,21.0,21.07,4765200.0],["2012-10-08",21.27,21.44,20.89,20.9,2262200.0],["2012-10-09",20.8,20.84,20.22,20.49,3566500.0],["2012-10-10",20.54,20.56,20.12,20.18,3180900.0],["2012-10-11",20.26,20.32,19.88,19.91,3472000.0],["2012-10-12",19.96,20.22,19.83,20.0,4756500.0],["2012-10-15",20.29,20.57,20.16,20.4,3437000.0],["2012-10-16",20.4,20.5,20.05,20.35,3464300.0],["2012-10-17",20.23,20.71,20.12,20.62,3528900.0],["2012-10-18",20.65,20.98,20.56,20.59,2343900.0],["2012-10-19",20.51,20.52,20.0,20.13,4007300.0],["2012-10-22",20.13,20.59,20.02,20.48,3059600.0],["2012-10-23",20.69,20.75,20.14,20.49,3082900.0],["2012-10-24",20.48,20.78,20.1,20.27,4346200.0],["2012-10-25",19.67,20.01,19.23,19.26,6864300.0],["2012-10-26",19.15,19.25,18.9,19.22,5128900.0],["2012-10-31",18.85,19.41,18.85,19.21,3942400.0],["2012-11-01",19.17,19.55,19.12,19.48,2237400.0],["2012-11-02",19.57,19.96,19.34,19.73,2893400.0],["2012-11-05",19.72,20.25,19.67,20.25,3633500.0],["2012-11-06",20.15,20.48,19.89,20.47,3915900.0],["2012-11-07",20.25,20.73,20.12,20.53,5554500.0],["2012-11-08",20.39,21.37,20.31,21.23,4730300.0],["2012-11-09",21.02,21.62,20.7,21.05,4749600.0],["2012-11-12",21.09,21.22,20.82,21.04,1461300.0],["2012-11-13",20.9,21.65,20.66,20.94,3250200.0],["2012-11-14",21.02,21.35,19.94,19.98,4521600.0],["2012-11-15",19.95,20.18,19.5,19.51,5090100.0],["2012-11-16",19.52,19.67,19.2,19.5,5105100.0],["2012-11-19",19.57,19.92,19.52,19.7,2555400.0],["2012-11-20",19.8,20.45,19.53,19.77,4140600.0],["2012-11-21",19.83,19.95,19.47,19.92,4097700.0],["2012-11-23",20.0,20.13,19.7,20.1,1104700.0],["2012-11-26",20.08,20.24,19.75,20.18,2195600.0],["2012-11-27",20.11,20.42,19.85,20.14,2637800.0],["2012-11-28",20.12,20.41,20.0,20.18,2871200.0],["2012-11-29",20.2,20.5,19.86,20.17,2330000.0],["2012-11-30",20.15,20.26,19.86,20.22,3830500.0],["2012-12-03",20.13,20.29,19.8,19.82,2277900.0],["2012-12-04",19.92,20.25,19.54,19.85,2104800.0],["2012-12-05",19.92,20.05,19.67,19.89,1868300.0],["2012-12-06",19.9,20.54,19.82,20.51,3162400.0],["2012-12-07",20.5,20.61,20.23,20.51,2054800.0],["2012-12-10",20.45,20.9,20.31,20.89,2729000.0],["2012-12-11",20.79,22.14,20.79,21.71,7317100.0],["2012-12-12",21.74,22.01,21.28,21.41,3828600.0],["2012-12-13",21.38,23.08,21.38,23.06,7566000.0],["2012-12-14",22.83,23.24,22.77,23.01,3431200.0],["2012-12-17",23.6,23.92,23.11,23.35,7336100.0],["2012-12-18",23.43,23.93,23.35,23.57,4805400.0],["2012-12-19",23.64,24.23,23.5,23.96,6033700.0],["2012-12-20",23.98,24.19,23.56,24.11,2865800.0],["2012-12-21",23.91,24.2,23.53,24.19,7707700.0],["2012-12-24",23.93,24.14,23.7,23.87,1934400.0],["2012-12-26",23.65,23.96,23.45,23.68,3656200.0],["2012-12-27",23.76,23.81,23.14,23.19,2669600.0],["2012-12-28",23.04,23.3,22.87,23.04,2483700.0],["2012-12-31",22.97,23.59,22.96,23.38,3155600.0],["2013-01-02",23.83,24.41,23.67,24.19,2991400.0],["2013-01-03",23.95,25.17,23.92,24.93,6693900.0],["2013-01-04",24.85,25.96,24.83,25.85,5184900.0],["2013-01-07",25.72,26.11,25.33,25.67,5527400.0],["2013-01-08",25.95,25.96,25.4,25.62,3357400.0],["2013-01-09",25.56,25.95,25.2,25.64,3610900.0],["2013-01-10",25.77,25.88,24.9,25.39,6139000.0],["2013-01-11",25.39,25.99,25.31,25.99,4846500.0],["2013-01-14",25.84,26.07,25.5,25.99,5334200.0],["2013-01-15",25.28,26.02,25.2,25.96,5428700.0],["2013-01-16",25.93,26.23,25.82,26.2,4152900.0],["2013-01-17",26.23,26.24,25.6,25.76,3477600.0],["2013-01-18",25.65,25.85,24.76,24.79,6662900.0],["2013-01-22",24.79,25.33,24.29,25.2,9634900.0],["2013-01-23",25.5,25.59,24.88,25.0,5518500.0],["2013-01-24",25.32,26.37,25.19,25.54,7241900.0],["2013-01-25",24.89,25.56,24.35,25.5,7507900.0],["2013-01-28",25.34,25.5,24.54,24.8,4788700.0],["2013-01-29",24.59,24.72,23.91,23.96,4419500.0],["2013-01-30",24.19,24.19,23.62,24.08,3277600.0],["2013-01-31",24.02,24.3,23.81,24.15,4302900.0],["2013-02-01",24.27,24.7,24.05,24.18,4099400.0],["2013-02-04",24.06,24.51,23.93,23.95,4198000.0],["2013-02-05",24.05,24.56,23.89,24.26,4303800.0],["2013-02-06",24.28,25.43,24.26,25.32,7329200.0],["2013-02-07",25.27,25.82,25.15,25.72,4362300.0],["2013-02-08",25.9,26.44,25.71,26.31,4648600.0],["2013-02-11",26.31,26.64,25.59,26.51,4570800.0],["2013-02-12",26.29,26.48,25.69,25.89,3925800.0],["2013-02-13",25.9,26.33,25.88,26.19,4477900.0],["2013-02-14",26.11,26.19,25.26,25.87,6112200.0],["2013-02-15",26.03,26.84,25.87,26.37,6166800.0],["2013-02-19",26.31,26.8,26.24,26.75,2979000.0],["2013-02-20",26.64,26.8,26.0,26.08,4211600.0],["2013-02-21",26.27,26.28,25.67,25.91,3829700.0],["2013-02-22",26.0,26.5,25.88,26.36,2960900.0],["2013-02-25",26.58,27.22,26.26,26.29,4822100.0],["2013-02-26",26.29,26.4,25.53,25.98,5705100.0],["2013-02-27",26.01,27.04,25.91,26.96,4863800.0],["2013-02-28",26.96,27.18,26.64,26.71,3412100.0],["2013-03-01",26.58,27.93,26.58,27.38,5162000.0],["2013-03-04",27.22,28.98,27.22,28.82,6305400.0],["2013-03-05",28.89,29.87,28.84,29.55,7646300.0],["2013-03-06",29.67,29.88,29.17,29.3,4237800.0],["2013-03-07",29.3,29.97,29.11,29.61,5676300.0],["2013-03-08",29.99,31.64,29.96,31.35,9981800.0],["2013-03-11",30.93,31.08,30.35,30.61,5508700.0],["2013-03-12",30.59,30.81,29.92,29.95,5704100.0],["2013-03-13",30.05,30.91,29.75,30.84,4759300.0],["2013-03-14",30.78,31.25,30.56,31.17,3708700.0],["2013-03-15",31.12,31.35,30.78,30.94,5803200.0],["2013-03-18",30.68,31.5,30.57,31.2,3037700.0],["2013-03-19",31.35,31.98,31.24,31.8,4159300.0],["2013-03-20",31.97,32.95,31.86,32.5,6521400.0],["2013-03-21",32.17,32.6,32.04,32.3,4447300.0],["2013-03-22",32.32,32.48,31.73,31.87,3290400.0],["2013-03-25",32.07,32.33,31.55,31.9,2885300.0],["2013-03-26",31.9,32.17,31.75,31.79,3401400.0],["2013-03-27",31.6,32.39,31.57,32.33,2703900.0],["2013-03-28",32.28,32.6,31.94,32.01,2510900.0],["2013-04-01",31.27,31.94,30.84,30.97,5607500.0],["2013-04-02",30.57,30.86,29.16,29.38,11270600.0],["2013-04-03",29.56,30.1,28.21,28.66,10511900.0],["2013-04-04",28.76,29.33,28.69,29.3,3252900.0],["2013-04-05",28.4,29.33,27.9,29.27,6330300.0],["2013-04-08",29.39,30.13,28.87,30.05,4063300.0],["2013-04-09",29.93,30.42,29.21,29.29,4223000.0],["2013-04-10",29.53,30.37,29.5,29.83,4040100.0],["2013-04-11",29.8,30.67,29.8,30.27,2849700.0],["2013-04-12",30.18,30.72,30.13,30.28,4352300.0],["2013-04-15",30.51,30.59,28.95,29.09,5979800.0],["2013-04-16",29.68,30.93,29.68,30.86,4068800.0],["2013-04-17",30.71,31.01,30.23,30.91,4025700.0],["2013-04-18",30.91,30.93,29.99,30.23,4273200.0],["2013-04-19",30.27,30.92,30.16,30.6,3433900.0],["2013-04-22",30.6,30.6,29.77,30.15,3080400.0],["2013-04-23",29.78,31.9,29.76,31.1,7478300.0],["2013-04-24",31.1,31.71,30.51,31.39,5438800.0],["2013-04-25",31.18,31.88,30.63,30.89,5518800.0],["2013-04-26",31.0,31.31,30.66,31.14,3436300.0],["2013-04-29",31.0,32.15,31.0,32.0,4215000.0],["2013-04-30",32.17,32.69,31.67,32.3,4148300.0],["2013-05-01",32.36,32.78,31.58,32.01,4396700.0],["2013-05-02",32.02,32.69,31.8,32.6,2257000.0],["2013-05-03",32.83,33.82,32.67,33.01,3410900.0],["2013-05-06",33.08,33.74,33.05,33.55,2280100.0],["2013-05-07",33.63,33.7,33.28,33.38,1465700.0],["2013-05-08",33.45,33.92,33.03,33.28,4821500.0],["2013-05-09",33.34,33.67,32.45,32.56,3335400.0],["2013-05-10",32.79,33.09,32.68,32.88,2074000.0],["2013-05-13",32.88,33.07,32.54,32.92,4380200.0],["2013-05-14",33.15,33.43,32.97,33.29,2463000.0],["2013-05-15",33.33,35.16,33.33,34.42,4832500.0],["2013-05-16",34.6,34.97,34.0,34.5,4348600.0],["2013-05-17",34.73,35.11,34.31,34.75,3934100.0],["2013-05-20",34.87,35.27,34.22,34.29,2713700.0],["2013-05-21",34.14,34.39,33.06,33.35,9310500.0],["2013-05-22",33.42,33.93,33.11,33.24,3389000.0],["2013-05-23",32.88,34.37,32.78,34.36,3576500.0],["2013-05-24",34.13,34.57,33.84,34.37,1885900.0],["2013-05-28",34.63,34.9,33.65,33.83,2310900.0],["2013-05-29",33.66,33.75,32.46,33.0,3436200.0],["2013-05-30",33.07,33.53,32.58,32.64,2793000.0],["2013-05-31",32.52,32.95,32.3,32.46,3532600.0],["2013-06-03",32.61,33.2,31.65,32.16,3744600.0],["2013-06-04",32.15,33.39,32.11,32.2,8350500.0],["2013-06-05",32.18,32.47,31.05,31.24,2876100.0],["2013-06-06",31.21,31.46,29.67,30.67,7387500.0],["2013-06-07",31.31,32.96,31.3,32.94,5691000.0],["2013-06-10",32.95,33.59,32.83,33.28,3229300.0],["2013-06-11",32.15,32.82,31.9,32.45,4974100.0],["2013-06-12",32.47,33.0,31.97,32.04,2200500.0],["2013-06-13",32.1,32.79,31.82,32.66,4300800.0],["2013-06-14",32.64,33.06,32.24,32.67,2219400.0],["2013-06-17",32.85,32.96,31.69,32.09,2460000.0],["2013-06-18",32.18,32.48,31.84,32.42,1163500.0],["2013-06-19",32.36,32.49,31.76,31.82,1281300.0],["2013-06-20",31.56,31.6,30.88,31.16,2909300.0],["2013-06-21",31.32,31.54,29.29,30.06,7543500.0],["2013-06-24",29.72,29.93,29.0,29.48,3033600.0],["2013-06-25",29.86,30.89,29.57,30.75,2668300.0],["2013-06-26",30.9,31.45,30.64,30.73,1937300.0],["2013-06-27",30.93,31.42,30.47,31.36,2489300.0],["2013-06-28",31.14,31.98,31.14,31.29,4354300.0],["2013-07-01",31.3,33.23,31.3,32.54,3448900.0],["2013-07-02",32.49,32.64,31.32,31.49,2278500.0],["2013-07-03",31.08,31.96,30.89,31.23,2068100.0],["2013-07-05",31.43,31.8,31.14,31.8,1654600.0],["2013-07-08",32.0,32.05,31.37,31.5,1925000.0],["2013-07-09",31.69,32.17,31.6,32.0,2061200.0],["2013-07-10",31.95,31.95,30.61,30.75,3455800.0],["2013-07-11",31.29,31.34,30.05,30.84,4631600.0],["2013-07-12",30.59,31.68,30.59,31.44,1892400.0],["2013-07-15",31.49,32.18,31.25,32.01,2640700.0],["2013-07-16",31.99,32.02,31.1,31.16,2130500.0],["2013-07-17",31.14,34.18,31.14,33.69,7919500.0],["2013-07-18",33.69,34.84,33.58,34.49,4859200.0],["2013-07-19",34.14,34.59,33.81,34.51,2759900.0],["2013-07-22",34.51,35.01,34.34,35.0,2643900.0],["2013-07-23",34.97,34.98,34.08,34.56,3052700.0],["2013-07-24",34.95,36.74,34.87,34.97,6449700.0],["2013-07-25",35.07,35.44,33.03,34.3,7160100.0],["2013-07-26",33.93,36.31,33.86,36.25,5126100.0],["2013-07-29",36.09,36.2,34.76,34.85,3741600.0],["2013-07-30",35.17,35.4,34.66,34.97,2388300.0],["2013-07-31",34.99,35.39,34.84,34.85,3215900.0],["2013-08-01",35.06,35.94,34.96,35.31,3230000.0],["2013-08-02",35.32,35.65,34.9,35.65,2382800.0],["2013-08-05",35.64,35.75,34.73,34.89,2748900.0],["2013-08-06",34.92,34.92,33.26,33.57,3489300.0],["2013-08-07",33.54,34.26,33.05,34.06,2436800.0],["2013-08-08",34.44,34.91,34.03,34.81,4028300.0],["2013-08-09",34.78,34.8,33.62,33.71,3517200.0],["2013-08-12",33.52,33.85,33.18,33.21,3591000.0],["2013-08-13",33.37,33.6,30.64,30.73,24075600.0],["2013-08-14",30.38,30.5,29.51,30.04,12727400.0],["2013-08-15",30.04,30.43,29.47,30.1,6364000.0],["2013-08-16",30.2,31.11,30.1,30.86,4655100.0],["2013-08-19",30.75,30.9,30.01,30.03,2196800.0],["2013-08-20",30.12,30.61,29.92,30.06,2206100.0],["2013-08-21",30.0,30.26,29.65,29.73,3785600.0],["2013-08-22",29.78,30.48,29.78,30.11,4666400.0],["2013-08-23",30.24,30.31,29.67,29.72,3510500.0],["2013-08-26",29.71,30.28,29.54,29.86,4916100.0],["2013-08-27",29.25,29.28,27.32,27.71,12062700.0],["2013-08-28",27.87,28.08,27.41,27.93,8230400.0],["2013-08-29",28.54,28.94,28.25,28.5,5216100.0],["2013-08-30",28.57,29.06,28.41,28.46,5812600.0],["2013-09-03",29.48,29.7,28.39,28.65,4509300.0],["2013-09-04",29.08,29.55,28.74,29.33,5065900.0],["2013-09-05",29.29,29.9,29.26,29.7,3873200.0],["2013-09-06",29.89,30.0,29.31,29.72,5095700.0],["2013-09-09",29.98,31.1,29.98,31.03,6427600.0],["2013-09-10",31.39,33.47,31.34,33.3,10610800.0],["2013-09-11",33.01,33.26,32.36,32.66,6064300.0],["2013-09-12",32.74,32.96,31.62,31.69,4147700.0],["2013-09-13",31.65,32.4,31.65,32.2,2291300.0],["2013-09-16",32.96,33.04,32.33,32.66,4278100.0],["2013-09-17",33.04,33.45,32.53,32.95,2321900.0],["2013-09-18",32.88,33.35,32.26,33.28,4338600.0],["2013-09-19",33.26,33.91,33.12,33.79,3281300.0],["2013-09-20",33.89,34.45,33.24,33.5,5431100.0],["2013-09-23",33.29,33.52,32.66,33.18,3421800.0],["2013-09-24",33.16,34.4,33.01,33.89,3214800.0],["2013-09-25",33.93,34.34,33.19,34.13,2554100.0],["2013-09-26",34.2,34.39,33.64,34.07,2344300.0],["2013-09-27",32.12,32.55,30.88,30.91,12753700.0],["2013-09-30",30.58,31.2,29.92,30.71,5878100.0],["2013-10-01",30.83,31.83,30.83,31.38,5311600.0],["2013-10-02",31.72,32.07,30.86,30.93,5802800.0],["2013-10-03",31.04,31.67,30.65,31.65,3631600.0],["2013-10-04",31.61,32.04,31.32,31.74,3257500.0],["2013-10-07",31.67,31.67,30.96,30.97,2840700.0],["2013-10-08",31.1,31.15,29.93,30.24,3626500.0],["2013-10-09",30.37,30.61,29.71,30.08,3182600.0],["2013-10-10",30.48,30.7,30.03,30.12,4193100.0],["2013-10-11",30.18,30.36,30.04,30.12,2859200.0],["2013-10-14",29.96,30.04,29.39,29.92,3288400.0],["2013-10-15",29.9,30.2,29.47,29.65,3083300.0],["2013-10-16",29.85,29.96,29.11,29.95,6362600.0],["2013-10-17",29.92,31.27,29.91,31.15,5740000.0],["2013-10-18",31.37,31.46,30.84,30.92,2611800.0],["2013-10-21",30.9,31.28,30.38,30.57,2297800.0],["2013-10-22",31.0,31.7,30.87,31.18,3673500.0],["2013-10-23",31.19,31.6,30.92,30.95,3377900.0],["2013-10-24",30.72,32.11,29.63,31.3,9375700.0],["2013-10-25",30.72,31.78,30.14,31.17,7961200.0],["2013-10-28",31.27,32.28,31.15,32.12,6961100.0],["2013-10-29",32.35,34.1,32.31,33.91,9589000.0],["2013-10-30",34.03,34.34,32.75,33.91,5400600.0],["2013-10-31",33.82,34.13,33.25,33.95,4739500.0],["2013-11-01",33.95,35.57,33.88,35.54,7567400.0],["2013-11-04",35.57,36.8,35.45,35.85,6870300.0],["2013-11-05",35.96,35.96,34.99,35.52,4181400.0],["2013-11-06",35.8,35.96,34.34,34.49,4212300.0],["2013-11-07",34.66,35.01,33.89,33.99,4015400.0],["2013-11-08",33.64,35.62,33.61,35.36,7082200.0],["2013-11-11",35.41,35.59,34.96,35.31,3925400.0],["2013-11-12",35.4,37.82,35.4,36.79,12914800.0],["2013-11-13",36.81,36.86,35.65,36.02,5910300.0],["2013-11-14",36.1,37.03,36.1,36.5,3734300.0],["2013-11-15",36.48,36.89,36.47,36.73,3667800.0],["2013-11-18",36.92,37.3,36.12,36.38,5135800.0],["2013-11-19",37.84,38.91,37.49,37.8,16471200.0],["2013-11-20",38.08,38.1,37.1,37.27,5437900.0],["2013-11-21",37.05,37.74,36.97,37.11,3059100.0],["2013-11-22",37.97,38.79,37.47,38.54,8035500.0],["2013-11-25",38.97,40.19,38.8,39.83,8408300.0],["2013-11-26",39.84,39.85,38.81,39.05,6382400.0],["2013-11-27",39.24,39.66,39.08,39.43,3707600.0],["2013-11-29",39.58,39.7,39.0,39.25,1559400.0],["2013-12-02",39.31,39.62,38.42,38.56,3604300.0],["2013-12-03",38.42,38.67,37.04,37.17,5863400.0],["2013-12-04",36.94,37.58,36.75,37.57,4493100.0],["2013-12-05",37.51,37.74,36.73,36.79,3489100.0],["2013-12-06",37.18,37.46,36.57,36.74,4188500.0],["2013-12-09",36.68,37.72,36.65,37.55,5377800.0],["2013-12-10",37.66,38.17,37.5,37.64,5056000.0],["2013-12-11",37.57,38.13,36.45,36.58,5656500.0],["2013-12-12",36.39,37.93,36.39,37.62,5804500.0],["2013-12-13",37.95,38.88,37.89,38.53,4385900.0],["2013-12-16",38.74,39.0,38.37,38.47,2869800.0],["2013-12-17",38.48,38.49,37.21,37.31,3672600.0],["2013-12-18",37.36,37.55,36.51,37.29,3712600.0],["2013-12-19",37.42,37.69,36.64,37.27,2399300.0],["2013-12-20",37.31,37.52,36.77,37.39,4257900.0],["2013-12-23",37.56,37.83,36.9,36.98,3391300.0],["2013-12-24",36.96,37.83,36.7,37.6,2473300.0],["2013-12-26",37.91,38.33,37.61,38.07,2518600.0],["2013-12-27",38.07,38.11,36.56,36.78,3615200.0],["2013-12-30",36.88,37.43,36.79,37.3,2581000.0],["2013-12-31",37.43,37.9,37.35,37.83,2115500.0],["2014-01-02",37.7,38.13,37.5,37.73,2228400.0],["2014-01-03",38.44,40.15,38.21,39.95,7080400.0],["2014-01-06",40.11,40.5,39.14,39.36,4640000.0],["2014-01-07",39.58,39.98,38.45,38.69,4528400.0],["2014-01-08",39.0,41.06,38.65,41.02,7799500.0],["2014-01-09",44.13,46.19,43.71,43.8,24475700.0],["2014-01-10",44.07,45.75,44.01,45.08,12481600.0],["2014-01-13",45.31,45.9,44.34,44.6,5528200.0],["2014-01-14",44.81,46.78,44.75,46.75,8855400.0],["2014-01-15",46.5,46.77,45.51,46.5,8506200.0],["2014-01-16",46.08,47.24,46.04,47.21,4673500.0],["2014-01-17",47.3,47.86,46.42,47.07,5887000.0],["2014-01-21",47.55,47.92,46.89,47.91,7026800.0],["2014-01-22",47.9,49.2,47.87,49.18,6962400.0],["2014-01-23",48.1,48.74,47.0,48.43,11049800.0],["2014-01-24",48.09,48.23,45.68,46.13,10894800.0],["2014-01-27",46.14,46.97,43.88,45.27,7611000.0],["2014-01-28",45.35,46.83,45.35,46.03,6293800.0],["2014-01-29",45.54,46.72,45.1,45.43,5199100.0],["2014-01-30",45.97,46.75,45.76,46.43,4301600.0],["2014-01-31",46.29,46.51,45.82,45.84,4731400.0],["2014-02-03",45.91,45.96,43.25,43.82,9528000.0],["2014-02-04",44.17,44.37,43.51,43.97,5430200.0],["2014-02-05",43.49,44.02,42.96,43.61,4482100.0],["2014-02-06",43.64,45.93,43.64,45.03,4084100.0],["2014-02-07",45.03,46.01,44.88,45.54,3331400.0],["2014-02-10",45.45,45.84,44.46,45.11,2780500.0],["2014-02-11",45.43,45.43,43.3,44.01,6444100.0],["2014-02-12",44.06,44.72,43.35,44.49,4867700.0],["2014-02-13",43.99,45.14,43.68,45.1,3665800.0],["2014-02-14",45.02,45.07,44.18,44.5,3373200.0],["2014-02-18",44.47,44.81,43.58,43.66,5539200.0],["2014-02-19",43.53,43.84,43.07,43.28,4052600.0],["2014-02-20",43.33,45.85,43.33,45.69,5218200.0],["2014-02-21",45.46,46.73,45.36,45.6,4131300.0],["2014-02-24",45.64,46.54,45.25,46.1,3347800.0],["2014-02-25",46.89,48.45,46.65,47.26,6162700.0],["2014-02-26",47.25,47.54,46.42,46.81,3399200.0],["2014-02-27",46.81,47.35,46.42,46.51,3054000.0],["2014-02-28",45.22,45.95,44.74,44.96,9394500.0],["2014-03-03",44.26,44.26,43.38,44.01,4780200.0],["2014-03-04",44.73,45.5,44.73,45.24,3811700.0],["2014-03-05",45.42,47.38,45.36,47.1,4926600.0],["2014-03-06",47.59,48.85,47.58,47.98,6104200.0],["2014-03-07",48.22,48.5,46.97,47.75,2848000.0],["2014-03-10",47.71,49.18,46.41,46.66,4580200.0],["2014-03-11",46.63,47.13,45.92,46.2,2994800.0],["2014-03-12",45.99,46.57,45.57,45.94,3210000.0],["2014-03-13",46.18,46.23,44.5,44.93,3632000.0],["2014-03-14",44.69,45.43,44.18,44.4,4864800.0],["2014-03-17",44.98,45.94,44.47,45.64,4947700.0],["2014-03-18",45.64,46.94,45.16,45.22,4338000.0],["2014-03-19",45.2,45.5,44.38,44.67,3595600.0],["2014-03-20",44.47,45.38,44.1,45.23,3493100.0],["2014-03-21",45.43,45.47,43.84,44.33,6295800.0],["2014-03-24",45.03,45.26,43.65,44.45,4280300.0],["2014-03-25",44.68,45.5,44.5,45.2,3210900.0],["2014-03-26",45.48,45.68,44.13,44.13,3311400.0],["2014-03-27",44.0,44.08,42.85,43.89,3501100.0],["2014-03-28",44.0,44.84,42.91,42.96,3381400.0],["2014-03-31",43.26,44.8,43.26,44.63,3105700.0],["2014-04-01",45.97,46.92,45.77,46.9,6527800.0],["2014-04-02",47.01,48.2,46.95,47.23,3946300.0],["2014-04-03",47.03,47.44,45.75,46.45,2967900.0],["2014-04-04",46.81,46.97,44.53,44.88,3915600.0],["2014-04-07",44.5,45.29,43.87,44.35,5026900.0],["2014-04-08",44.23,44.69,42.77,43.31,6329100.0],["2014-04-09",43.18,44.62,42.54,44.52,9319900.0],["2014-04-10",44.41,44.75,42.26,42.28,5767000.0],["2014-04-11",41.97,42.87,40.88,41.49,4168600.0],["2014-04-14",41.88,42.0,40.43,41.12,4537700.0],["2014-04-15",41.78,42.77,40.5,41.98,5000900.0],["2014-04-16",42.27,44.49,42.19,43.94,4613900.0],["2014-04-17",44.0,44.03,42.77,43.55,3224100.0],["2014-04-21",43.42,44.08,42.8,43.78,3539300.0],["2014-04-22",44.05,45.95,44.04,45.81,4664200.0],["2014-04-23",47.06,47.49,45.51,46.06,4338700.0],["2014-04-24",44.18,44.58,40.81,41.53,15587900.0],["2014-04-25",41.52,41.54,39.25,39.41,13220400.0],["2014-04-28",39.63,39.82,38.06,39.2,11360600.0],["2014-04-29",39.35,41.6,39.27,41.56,9453000.0],["2014-04-30",41.66,42.17,40.49,40.87,8674700.0],["2014-05-01",40.77,41.88,40.69,40.92,3201400.0],["2014-05-02",41.01,41.34,40.25,40.72,2637700.0],["2014-05-05",40.26,41.0,39.75,40.52,3337800.0],["2014-05-06",40.55,41.05,39.91,40.09,2852200.0],["2014-05-07",40.08,40.42,38.93,39.9,5593100.0],["2014-05-08",39.77,41.47,39.71,40.37,5041300.0],["2014-05-09",40.28,40.47,39.51,40.16,3885000.0],["2014-05-12",40.33,41.59,40.22,41.58,5333300.0],["2014-05-13",41.55,42.34,41.31,42.14,4172500.0],["2014-05-14",41.9,42.21,41.13,41.89,3406700.0],["2014-05-15",41.48,41.65,40.12,40.8,4732500.0],["2014-05-16",40.61,41.05,39.56,40.51,4289400.0],["2014-05-19",40.3,41.75,40.21,41.24,3127100.0],["2014-05-20",41.26,41.34,40.02,40.38,4368400.0],["2014-05-21",40.43,41.98,40.43,41.32,6504000.0],["2014-05-22",41.26,42.36,41.23,42.0,3589600.0],["2014-05-23",42.0,44.39,41.96,43.57,7412100.0],["2014-05-27",43.81,44.0,43.27,43.49,3643600.0],["2014-05-28",43.61,45.42,43.2,44.89,4373300.0],["2014-05-29",44.78,45.33,43.85,44.6,5394100.0],["2014-05-30",44.61,45.3,43.77,44.37,7028800.0],["2014-06-02",44.49,46.82,44.37,46.7,7957600.0],["2014-06-03",46.63,47.75,46.5,47.51,7507000.0],["2014-06-04",47.4,48.06,46.28,46.87,10944600.0],["2014-06-05",46.93,47.69,46.83,47.0,4454800.0],["2014-06-06",47.25,48.13,47.15,48.05,4178200.0],["2014-06-09",47.6,48.13,46.18,46.38,7622000.0],["2014-06-10",46.26,47.9,45.5,47.76,6683600.0],["2014-06-11",46.99,47.27,44.92,45.26,9453100.0],["2014-06-12",44.02,44.13,41.6,42.6,17072500.0],["2014-06-13",42.65,43.37,41.91,42.78,10900500.0],["2014-06-16",42.49,42.77,41.76,42.53,6974500.0],["2014-06-17",42.58,44.05,42.4,43.92,6882900.0],["2014-06-18",43.82,43.9,43.01,43.76,5034900.0],["2014-06-19",44.24,44.7,43.13,43.63,3676700.0],["2014-06-20",43.8,44.18,43.5,43.66,4864900.0],["2014-06-23",43.64,43.66,42.25,43.15,5024000.0],["2014-06-24",43.15,43.59,41.59,41.79,6871400.0],["2014-06-25",41.58,42.21,40.74,41.81,5060000.0],["2014-06-26",41.49,42.23,41.04,41.51,6673100.0],["2014-06-27",41.6,42.08,41.04,41.49,4881500.0],["2014-06-30",41.62,42.19,41.0,41.07,4453000.0],["2014-07-01",41.74,42.4,41.31,42.26,6201000.0],["2014-07-02",40.89,40.99,39.22,39.27,12841200.0],["2014-07-03",39.55,40.49,39.55,39.88,4290700.0],["2014-07-07",39.87,40.01,38.08,38.62,8454700.0],["2014-07-08",37.44,39.78,36.65,39.54,15925200.0],["2014-07-09",40.55,40.98,39.24,40.07,7504500.0],["2014-07-10",41.6,45.26,41.2,45.17,20815900.0],["2014-07-11",44.96,45.81,44.66,45.7,7650600.0],["2014-07-14",45.73,45.83,44.82,44.92,5269100.0],["2014-07-15",45.24,45.9,44.89,45.22,5158400.0],["2014-07-16",45.35,45.59,44.74,44.9,3880400.0],["2014-07-17",44.68,45.33,42.96,43.35,8266200.0],["2014-07-18",43.76,44.59,43.65,44.25,5226100.0],["2014-07-21",44.25,44.27,43.55,43.79,2590700.0],["2014-07-22",44.09,45.1,43.96,44.82,3545700.0],["2014-07-23",44.75,46.32,44.6,46.0,7820700.0],["2014-07-24",48.93,49.28,44.55,44.92,14792900.0],["2014-07-25",45.52,47.99,45.22,46.78,11748200.0],["2014-07-28",46.8,47.29,45.88,46.55,5312900.0],["2014-07-29",46.77,46.9,45.75,45.84,4900100.0],["2014-07-30",47.43,47.74,46.15,46.97,7006100.0],["2014-07-31",46.04,47.22,45.45,46.39,5015500.0],["2014-08-01",46.5,46.77,45.63,46.73,3360900.0],["2014-08-04",46.68,47.39,44.95,45.5,5029500.0],["2014-08-05",45.68,46.17,43.5,43.94,8486300.0],["2014-08-06",43.55,44.24,42.66,43.89,5368700.0],["2014-08-07",44.09,44.72,42.71,43.26,5836500.0],["2014-08-08",43.23,43.23,41.93,42.95,6789000.0],["2014-08-11",43.41,43.75,42.75,43.12,4971500.0],["2014-08-12",43.41,43.64,42.6,42.8,4529100.0],["2014-08-13",43.09,44.66,42.71,44.11,4068800.0],["2014-08-14",44.15,45.94,44.15,45.92,5620900.0],["2014-08-15",46.0,46.4,44.99,46.01,5649100.0],["2014-08-18",46.4,47.89,46.32,47.84,5664900.0],["2014-08-19",47.8,48.32,47.42,47.68,5411500.0],["2014-08-20",47.98,49.36,47.81,49.25,4813800.0],["2014-08-21",49.45,49.52,47.83,48.01,5271500.0],["2014-08-22",48.19,48.85,48.0,48.46,3380700.0],["2014-08-25",48.8,49.0,48.08,48.51,3591100.0],["2014-08-26",48.65,48.82,48.08,48.22,2270200.0],["2014-08-27",48.18,48.75,47.92,48.22,2438100.0],["2014-08-28",47.83,48.5,47.52,48.32,2203700.0],["2014-08-29",48.15,48.41,47.23,47.61,4096000.0],["2014-09-02",48.0,50.0,48.0,49.99,6237800.0],["2014-09-03",48.74,49.15,48.2,49.03,5439400.0],["2014-09-04",49.27,50.86,48.8,50.42,5688300.0],["2014-09-05",50.29,51.7,49.83,50.73,6309200.0],["2014-09-08",51.13,51.74,50.86,51.13,5489500.0],["2014-09-09",50.9,52.45,50.5,50.84,6348800.0],["2014-09-10",51.0,51.9,50.56,51.74,4671400.0],["2014-09-11",52.0,52.41,50.6,51.03,5888900.0],["2014-09-12",51.04,51.48,50.37,50.41,5294800.0],["2014-09-15",50.41,50.5,49.17,49.56,4064800.0],["2014-09-16",49.27,49.96,48.44,49.54,4920900.0],["2014-09-17",49.84,50.63,48.72,48.93,5042600.0],["2014-09-18",49.0,50.05,48.47,49.9,3552300.0],["2014-09-19",50.02,50.18,49.22,49.38,5738500.0],["2014-09-22",49.47,49.47,47.54,47.79,4804800.0],["2014-09-23",47.73,48.76,47.0,48.25,4098800.0],["2014-09-24",48.15,48.75,47.89,48.2,3987500.0],["2014-09-25",47.96,47.96,46.43,47.01,5666300.0],["2014-09-26",47.06,47.48,46.65,47.33,2837700.0],["2014-09-29",46.68,47.22,46.27,46.75,3585400.0],["2014-09-30",46.76,47.26,45.72,46.79,5221900.0],["2014-10-01",45.62,46.15,44.37,45.47,10629300.0],["2014-10-02",45.8,46.94,45.27,46.13,5260700.0],["2014-10-03",46.93,48.85,46.93,48.28,6526600.0],["2014-10-06",48.34,48.8,46.89,46.94,5318400.0],["2014-10-07",46.63,46.81,45.36,45.49,5872100.0],["2014-10-08",45.97,46.0,42.86,43.83,10650900.0],["2014-10-09",46.2,47.18,44.46,45.04,15993400.0],["2014-10-10",44.89,45.71,42.86,43.74,7869600.0],["2014-10-13",44.08,44.21,39.46,40.55,14869500.0],["2014-10-14",41.63,43.87,41.42,43.17,10138500.0],["2014-10-15",40.48,44.19,39.79,42.55,15803300.0],["2014-10-16",41.4,44.44,41.36,43.77,10699200.0],["2014-10-17",44.25,45.45,43.97,44.68,4644000.0],["2014-10-20",45.65,47.63,45.23,47.29,8639600.0],["2014-10-21",48.13,50.0,48.07,49.51,9314000.0],["2014-10-22",49.68,49.94,48.83,49.06,7620900.0],["2014-10-23",46.66,50.55,46.66,49.42,15770500.0],["2014-10-24",49.32,50.22,48.15,49.62,7255600.0],["2014-10-27",49.64,51.84,49.26,51.73,10247200.0],["2014-10-28",51.96,53.26,51.13,52.36,8493900.0],["2014-10-29",52.31,52.74,51.54,52.26,5327900.0],["2014-10-30",52.18,52.43,51.37,51.74,3917400.0],["2014-10-31",52.94,53.65,52.44,52.81,6389900.0],["2014-11-03",52.95,54.46,52.81,54.28,4787300.0],["2014-11-04",54.99,56.9,54.97,55.21,7707500.0],["2014-11-05",55.58,55.65,53.77,54.11,3868100.0],["2014-11-06",54.85,56.47,54.6,55.66,6666700.0],["2014-11-07",55.43,55.84,53.87,54.18,5311400.0],["2014-11-10",53.7,54.96,53.26,54.83,3902100.0],["2014-11-11",54.77,55.25,54.24,54.66,3632500.0],["2014-11-12",54.28,54.74,53.56,54.6,3120300.0],["2014-11-13",54.79,56.79,54.68,56.76,6223200.0],["2014-11-14",56.25,57.2,55.73,56.1,5260500.0],["2014-11-17",56.08,57.0,55.86,55.99,4929400.0],["2014-11-18",56.23,58.86,56.04,58.29,6590700.0],["2014-11-19",57.45,58.27,56.47,57.54,3836600.0],["2014-11-20",56.79,57.64,56.04,56.39,4670800.0],["2014-11-21",56.59,56.63,54.61,55.33,5273700.0],["2014-11-24",56.13,56.5,55.25,55.91,3794400.0],["2014-11-25",55.68,56.77,55.11,56.25,6844200.0],["2014-11-26",56.53,56.8,56.24,56.6,3548800.0],["2014-11-28",59.64,61.93,59.01,61.23,8699400.0],["2014-12-01",61.0,61.21,58.97,59.57,5294200.0],["2014-12-02",59.99,60.76,58.12,59.38,5597100.0],["2014-12-03",59.53,60.21,57.89,59.29,4098400.0],["2014-12-04",61.81,63.15,61.19,61.75,8908200.0],["2014-12-05",62.58,64.98,61.95,63.03,8157000.0],["2014-12-08",63.19,64.94,62.84,64.25,5467000.0],["2014-12-09",61.64,63.34,61.11,62.52,9159900.0],["2014-12-10",64.24,66.35,63.37,63.69,8788400.0],["2014-12-11",64.44,66.5,64.38,65.8,6767600.0],["2014-12-12",67.31,67.4,63.77,64.1,8168700.0],["2014-12-15",64.19,64.84,62.42,64.04,6773600.0],["2014-12-16",64.85,65.04,61.56,61.63,6408000.0],["2014-12-17",62.07,63.43,59.65,62.85,8608400.0],["2014-12-18",63.52,64.6,62.0,64.25,5512900.0],["2014-12-19",63.42,64.79,63.03,64.14,5102100.0],["2014-12-22",64.61,65.99,63.78,64.0,4114400.0],["2014-12-23",64.09,64.31,61.8,62.48,4957800.0],["2014-12-24",63.12,65.47,63.12,64.93,2714300.0],["2014-12-26",65.2,65.69,64.61,65.28,3062200.0],["2014-12-29",64.6,65.52,63.87,65.22,2874300.0],["2014-12-30",65.3,66.4,64.86,66.05,2644600.0],["2014-12-31",66.61,67.77,65.92,66.89,4440500.0],["2015-01-02",67.74,68.08,65.71,66.34,6215000.0],["2015-01-05",66.87,67.35,65.5,66.15,5033400.0],["2015-01-06",66.63,67.0,63.11,64.58,6051700.0],["2015-01-07",64.96,66.11,64.0,65.53,5135000.0],["2015-01-08",65.7,67.52,65.41,66.64,6889500.0],["2015-01-09",66.76,66.97,64.9,65.34,3490300.0],["2015-01-12",66.16,66.85,63.84,65.92,5246500.0],["2015-01-13",66.84,68.26,65.45,66.41,6261700.0],["2015-01-14",65.11,65.54,62.65,64.05,6747900.0],["2015-01-15",64.28,66.03,63.72,63.83,6253400.0],["2015-01-16",63.56,65.75,62.37,65.75,8142200.0],["2015-01-20",67.11,68.54,65.85,68.03,9473700.0],["2015-01-21",67.61,69.46,66.68,69.21,7082200.0],["2015-01-22",71.0,73.2,69.82,72.34,9681200.0],["2015-01-23",72.26,73.22,71.51,73.1,3810200.0],["2015-01-26",72.54,74.52,72.31,73.62,5595300.0],["2015-01-27",72.21,73.51,71.61,71.8,4391600.0],["2015-01-28",72.68,73.8,70.41,70.77,4491000.0],["2015-01-29",71.38,73.79,70.71,73.53,6116700.0],["2015-01-30",72.88,73.52,68.26,69.37,8056800.0],["2015-02-02",69.08,69.38,65.74,69.38,9992200.0],["2015-02-03",67.3,68.97,66.7,67.97,8797300.0],["2015-02-04",68.8,72.23,68.8,71.7,6394900.0],["2015-02-05",71.29,71.35,68.63,69.6,5159600.0],["2015-02-06",69.04,69.33,67.14,67.58,6423600.0],["2015-02-09",65.7,66.67,63.76,64.57,7972300.0],["2015-02-10",65.4,67.71,65.23,67.63,5488300.0],["2015-02-11",68.34,68.58,66.57,67.12,4394800.0],["2015-02-12",66.01,67.55,64.85,67.34,4416500.0],["2015-02-13",66.11,66.59,65.39,66.23,4363900.0],["2015-02-17",66.5,67.43,64.72,64.93,4447300.0],["2015-02-18",65.9,66.74,64.5,66.72,4449300.0],["2015-02-19",68.45,68.92,66.04,66.09,4806200.0],["2015-02-20",66.09,68.28,65.52,68.01,4697100.0],["2015-02-23",69.03,69.83,67.98,68.84,5117000.0],["2015-02-24",67.95,71.38,67.27,70.89,5185600.0],["2015-02-25",70.56,70.79,68.67,68.69,4416900.0],["2015-02-26",69.63,69.7,66.39,67.42,7527400.0],["2015-02-27",67.51,67.61,64.71,65.18,5823900.0],["2015-03-02",65.18,67.14,65.18,66.81,5052400.0],["2015-03-03",66.2,69.04,66.1,69.0,6008400.0],["2015-03-04",68.37,69.13,67.59,68.67,4579200.0],["2015-03-05",69.3,69.31,67.33,67.92,3902500.0],["2015-03-06",67.66,68.31,66.54,66.67,2369900.0],["2015-03-09",66.9,67.47,65.82,66.15,4611300.0],["2015-03-10",65.77,65.98,64.3,64.61,4079000.0],["2015-03-11",65.05,66.27,64.78,65.97,4881000.0],["2015-03-12",66.19,67.96,66.08,67.74,4361100.0],["2015-03-13",68.02,69.11,67.41,67.57,4762900.0],["2015-03-16",68.22,68.92,67.41,67.92,4283700.0],["2015-03-17",68.46,69.25,67.66,69.09,5052300.0],["2015-03-18",69.32,69.55,67.55,68.1,5664400.0],["2015-03-19",68.83,70.31,68.19,70.09,5548500.0],["2015-03-20",69.39,70.3,68.86,69.45,10443600.0],["2015-03-23",69.77,69.87,67.5,67.61,5260000.0],["2015-03-24",67.33,68.42,66.84,67.63,4282800.0],["2015-03-25",67.55,67.57,65.29,65.56,5417900.0],["2015-03-26",64.0,65.19,63.09,64.97,5993100.0],["2015-03-27",65.51,67.8,65.51,67.75,5121000.0],["2015-03-30",68.25,68.75,67.58,68.19,3393400.0],["2015-03-31",67.95,68.1,66.77,67.25,3272400.0],["2015-04-01",65.06,65.85,63.75,64.01,7428000.0],["2015-04-02",64.24,64.54,61.73,61.88,7559400.0],["2015-04-06",60.64,61.18,59.47,60.12,8067700.0],["2015-04-07",60.58,61.42,59.29,59.57,4870900.0],["2015-04-08",59.85,61.0,59.7,60.55,6791200.0],["2015-04-09",62.26,62.92,60.56,61.16,8906200.0],["2015-04-10",61.29,62.16,61.0,61.05,3731800.0],["2015-04-13",60.57,62.0,60.4,61.01,4808900.0],["2015-04-14",60.49,61.0,59.64,60.25,4807600.0],["2015-04-15",61.65,61.99,60.35,60.99,6011800.0],["2015-04-16",60.95,62.94,60.72,62.2,4452500.0],["2015-04-17",61.69,62.55,61.43,61.49,4091200.0],["2015-04-20",62.0,62.5,61.06,62.4,4736100.0],["2015-04-21",62.7,63.92,62.08,63.7,5716600.0],["2015-04-22",63.8,64.24,62.9,64.02,6286000.0],["2015-04-23",62.74,64.1,62.31,62.8,8683800.0],["2015-04-24",63.44,64.95,63.4,63.51,8820000.0],["2015-04-27",62.94,63.47,61.74,61.98,4915300.0],["2015-04-28",61.8,61.95,59.93,61.42,4211900.0],["2015-04-29",61.0,61.27,57.95,59.87,7502800.0],["2015-04-30",59.9,61.29,59.33,59.74,7179900.0],["2015-05-01",60.34,61.96,59.92,61.4,4519800.0],["2015-05-04",61.94,62.18,60.59,60.92,3769700.0],["2015-05-05",59.91,60.48,58.93,59.23,3617200.0],["2015-05-06",59.11,59.99,57.7,59.44,4303600.0],["2015-05-07",59.81,62.79,59.81,62.52,7861100.0],["2015-05-08",62.24,63.9,62.07,62.44,4829000.0],["2015-05-11",62.7,63.64,62.16,62.95,2726500.0],["2015-05-12",62.25,62.35,61.49,61.86,4355100.0],["2015-05-13",62.45,63.45,61.06,61.23,4511600.0],["2015-05-14",61.6,62.16,61.17,61.75,3722900.0],["2015-05-15",62.21,62.58,61.4,61.6,2803500.0],["2015-05-18",61.63,62.28,61.39,62.25,4207300.0],["2015-05-19",62.74,63.22,60.72,60.81,4842100.0],["2015-05-20",60.57,60.58,54.22,54.54,22711300.0],["2015-05-21",54.6,55.37,54.08,54.13,10723100.0],["2015-05-22",54.42,54.63,53.11,53.69,6738900.0],["2015-05-26",54.1,54.1,51.68,51.92,11236700.0],["2015-05-27",52.37,54.0,52.25,53.7,6443600.0],["2015-05-28",53.7,54.17,53.28,53.49,4948800.0],["2015-05-29",53.56,54.8,52.8,54.59,7309900.0],["2015-06-01",54.76,56.89,54.07,56.31,9487300.0],["2015-06-02",55.12,56.37,54.36,55.95,6719800.0],["2015-06-03",56.19,56.39,55.31,55.87,3668100.0],["2015-06-04",55.5,56.37,53.99,54.57,7131100.0],["2015-06-05",54.62,54.94,53.83,54.09,4867100.0],["2015-06-08",53.48,53.6,51.03,51.73,9231900.0],["2015-06-09",50.35,52.9,49.85,52.58,12212200.0],["2015-06-10",52.32,53.1,51.47,52.42,6406700.0],["2015-06-11",52.91,53.53,52.33,52.5,3370900.0],["2015-06-12",52.0,53.37,52.0,52.87,4097900.0],["2015-06-15",52.49,53.01,51.87,52.25,3199400.0],["2015-06-16",52.25,52.56,50.85,51.23,4767500.0],["2015-06-17",51.2,51.84,50.69,51.32,3712200.0],["2015-06-18",51.43,52.08,51.01,52.01,4278600.0],["2015-06-19",52.64,53.96,52.4,53.25,5680000.0],["2015-06-22",54.58,55.18,53.84,54.8,6806400.0],["2015-06-23",55.84,56.27,54.7,55.23,5349400.0],["2015-06-24",55.12,55.85,54.3,54.46,3987600.0],["2015-06-25",54.9,55.4,54.37,54.94,4182400.0],["2015-06-26",55.09,55.4,54.19,54.48,4252800.0],["2015-06-29",53.85,54.89,52.51,52.81,5279000.0],["2015-06-30",53.4,54.28,52.99,53.01,4621900.0],["2015-07-01",54.05,54.14,50.1,51.69,13075800.0],["2015-07-02",51.88,52.51,50.98,51.5,5318900.0],["2015-07-06",52.05,53.95,52.05,53.85,6371500.0],["2015-07-07",53.99,54.49,52.54,54.31,6627700.0],["2015-07-08",53.44,53.72,52.25,52.82,4619100.0],["2015-07-09",53.46,54.12,53.06,53.26,3437800.0],["2015-07-10",54.69,55.69,54.6,55.51,5922600.0],["2015-07-13",56.91,57.39,56.1,56.39,4246800.0],["2015-07-14",55.96,56.49,55.21,55.73,4517000.0],["2015-07-15",54.92,56.22,53.9,55.5,6025200.0],["2015-07-16",55.88,56.44,54.98,54.98,5440400.0],["2015-07-17",55.23,56.7,55.03,55.39,5893900.0],["2015-07-20",55.69,56.1,54.81,55.35,3425400.0],["2015-07-21",55.2,56.3,55.2,55.97,4032900.0],["2015-07-22",55.81,57.41,55.79,57.07,9298900.0],["2015-07-23",58.72,60.0,56.16,56.67,10259200.0],["2015-07-24",57.78,58.5,56.44,56.49,9534000.0],["2015-07-27",56.05,57.24,55.25,56.81,5806500.0],["2015-07-28",57.08,58.91,56.75,58.42,6206400.0],["2015-07-29",58.1,58.42,56.8,57.21,4768100.0],["2015-07-30",57.09,57.31,56.55,56.84,3153700.0],["2015-07-31",56.66,56.9,56.36,56.39,3476300.0],["2015-08-03",56.86,58.89,56.69,58.32,5270700.0],["2015-08-04",59.19,59.85,58.21,58.95,4795300.0],["2015-08-05",59.41,59.5,58.05,58.11,4580200.0],["2015-08-06",58.41,58.96,56.95,57.51,3749000.0],["2015-08-07",57.25,57.63,56.61,56.74,3489900.0],["2015-08-10",57.42,58.01,56.9,57.15,3074000.0],["2015-08-11",57.22,59.14,57.22,57.87,4419800.0],["2015-08-12",57.6,57.74,55.07,57.41,4813300.0],["2015-08-13",57.65,58.59,57.18,58.35,3337800.0],["2015-08-14",57.97,58.86,57.85,58.53,2391700.0],["2015-08-17",58.49,59.93,58.0,59.6,3889000.0],["2015-08-18",59.45,60.12,58.11,58.51,3834400.0],["2015-08-19",58.26,59.03,57.87,58.23,3825200.0],["2015-08-20",57.59,57.66,56.52,56.59,4164800.0],["2015-08-21",55.92,56.68,54.96,55.09,6683400.0],["2015-08-24",50.76,54.98,49.2,52.33,7089300.0],["2015-08-25",54.37,54.94,52.1,52.1,4597100.0],["2015-08-26",53.37,54.22,51.62,53.95,4991300.0],["2015-08-27",54.38,54.73,52.33,53.36,5769700.0],["2015-08-28",56.52,57.35,55.78,57.12,19988900.0],["2015-08-31",57.18,58.04,56.88,56.97,10560400.0],["2015-09-01",56.01,57.38,55.8,57.13,12670900.0],["2015-09-02",57.89,58.09,56.72,57.29,67826200.0],["2015-09-03",57.53,58.14,57.05,57.25,9954600.0],["2015-09-04",56.8,57.7,56.31,56.69,6099700.0],["2015-09-08",57.74,58.01,56.91,57.51,7115100.0],["2015-09-09",57.0,58.93,56.87,57.67,9041000.0],["2015-09-10",57.96,58.36,56.6,56.9,6500900.0],["2015-09-11",56.77,57.47,56.34,56.83,4028300.0],["2015-09-14",56.89,57.46,56.42,57.45,4652100.0],["2015-09-15",57.49,57.7,56.85,57.28,5310000.0],["2015-09-16",57.03,57.99,56.76,57.95,5151800.0],["2015-09-17",58.19,62.21,58.08,61.56,16405900.0],["2015-09-18",60.84,61.35,60.03,60.31,7125600.0],["2015-09-21",60.36,61.24,59.59,60.45,5417700.0],["2015-09-22",59.95,60.22,58.01,58.24,5477400.0],["2015-09-23",58.52,58.89,57.29,58.17,4215500.0],["2015-09-24",57.58,57.66,55.77,56.33,5748900.0],["2015-09-25",56.99,56.99,54.95,55.42,6322900.0],["2015-09-28",55.21,55.24,53.04,53.72,5560900.0],["2015-09-29",53.83,54.03,52.11,52.46,6290700.0],["2015-09-30",52.88,53.48,52.24,53.05,6347000.0],["2015-10-01",52.95,53.17,52.0,53.0,5990000.0],["2015-10-02",52.34,52.38,50.95,51.76,6745500.0],["2015-10-05",52.03,53.63,51.65,53.33,5846200.0],["2015-10-06",53.24,53.55,50.52,50.78,7744900.0],["2015-10-07",51.04,51.65,49.76,51.58,7054000.0],["2015-10-08",51.25,52.43,50.5,52.26,5012500.0],["2015-10-09",53.92,56.1,53.42,55.71,11375400.0],["2015-10-12",56.1,58.04,55.9,57.8,6114300.0],["2015-10-13",57.12,57.76,56.43,57.3,6223100.0],["2015-10-14",57.87,58.75,56.4,57.51,5912800.0],["2015-10-15",57.79,58.08,56.72,57.76,4188500.0],["2015-10-16",57.89,57.98,55.05,55.97,14594700.0],["2015-10-19",55.9,57.01,55.84,56.75,6588400.0],["2015-10-20",56.85,57.07,55.45,55.75,7306900.0],["2015-10-21",55.65,55.85,54.2,54.55,7421800.0],["2015-10-22",55.09,56.44,54.14,56.05,7564800.0],["2015-10-23",57.19,59.8,57.18,59.68,12308600.0],["2015-10-26",59.42,61.2,59.15,61.02,6017300.0],["2015-10-27",60.72,61.8,60.47,60.94,5981600.0],["2015-10-28",60.85,60.97,58.7,59.55,5823400.0],["2015-10-29",59.13,60.72,58.6,60.25,4301900.0],["2015-10-30",60.07,61.87,59.97,60.31,5520400.0],["2015-11-02",60.61,61.29,60.44,60.6,4012000.0],["2015-11-03",61.0,61.34,60.01,60.84,4883300.0],["2015-11-04",60.54,60.93,59.69,60.29,6036500.0],["2015-11-05",60.51,60.98,60.19,60.3,4623300.0],["2015-11-06",60.18,61.75,60.02,61.49,6540700.0],["2015-11-09",61.16,61.42,59.67,60.15,3469700.0],["2015-11-10",60.18,60.85,59.03,60.06,2659000.0],["2015-11-11",60.26,60.44,59.58,59.64,2264500.0],["2015-11-12",59.0,60.11,59.0,59.25,2707300.0],["2015-11-13",59.1,59.57,58.44,58.8,3085200.0],["2015-11-16",57.37,58.21,57.06,58.08,6174400.0],["2015-11-17",58.3,59.29,57.02,57.38,4413500.0],["2015-11-18",57.49,58.26,56.51,57.71,4658800.0],["2015-11-19",58.09,59.3,57.8,58.5,3475600.0],["2015-11-20",58.49,59.29,58.36,58.81,3563900.0],["2015-11-23",58.85,59.23,58.34,58.56,2607100.0],["2015-11-24",57.09,57.24,56.07,56.8,7259500.0],["2015-11-25",57.08,57.21,55.93,56.22,4622800.0],["2015-11-27",56.4,57.46,56.26,56.82,1638500.0],["2015-11-30",56.82,57.2,55.58,55.73,5123700.0],["2015-12-01",55.68,57.11,55.53,56.99,3967000.0],["2015-12-02",58.0,59.34,57.62,57.91,5393400.0],["2015-12-03",57.91,58.23,56.56,56.74,4111100.0],["2015-12-04",57.56,59.09,57.52,58.94,5126100.0],["2015-12-07",59.96,61.49,59.75,60.52,6911700.0],["2015-12-08",59.67,60.51,58.05,58.65,4668200.0],["2015-12-09",58.7,59.88,57.15,57.86,5138900.0],["2015-12-10",58.1,60.18,57.61,59.53,5095600.0],["2015-12-11",58.18,58.76,56.91,57.03,5041600.0],["2015-12-14",57.37,57.74,55.33,57.3,5692900.0],["2015-12-15",57.83,58.48,57.51,57.9,3675600.0],["2015-12-16",58.26,59.15,57.06,58.87,4189000.0],["2015-12-17",58.86,59.65,57.3,57.32,3997600.0],["2015-12-18",57.32,58.22,56.72,56.92,5017900.0],["2015-12-21",57.42,58.32,57.27,58.05,3303500.0],["2015-12-22",58.28,58.36,56.65,58.0,3921200.0],["2015-12-23",58.02,58.57,57.11,58.35,3381800.0],["2015-12-24",58.35,60.44,58.35,59.78,3015000.0],["2015-12-28",59.79,60.2,58.67,59.01,2521400.0],["2015-12-29",59.17,59.74,58.74,59.3,2317900.0],["2015-12-30",59.28,59.3,57.45,57.51,3182400.0],["2015-12-31",57.23,57.5,56.72,57.3,3516000.0],["2016-01-04",55.79,56.34,54.86,55.61,5693200.0],["2016-01-05",55.9,56.33,54.0,55.06,6982900.0],["2016-01-06",54.24,55.47,54.04,55.2,4902100.0],["2016-01-07",54.4,54.81,52.34,52.63,6095600.0],["2016-01-08",53.62,53.86,51.76,51.89,6365600.0],["2016-01-11",52.2,52.55,50.35,51.62,8451200.0],["2016-01-12",51.66,51.7,49.71,50.86,10054900.0],["2016-01-13",51.16,51.28,47.76,48.06,8043600.0],["2016-01-14",48.34,48.59,45.89,47.83,9801600.0],["2016-01-15",46.42,46.89,44.93,45.67,10924000.0],["2016-01-19",46.51,46.97,44.64,45.18,8597400.0],["2016-01-20",44.77,46.2,42.17,45.12,11771600.0],["2016-01-21",45.11,46.66,44.25,45.33,10292600.0],["2016-01-22",45.93,47.73,45.93,46.72,8290100.0],["2016-01-25",46.91,47.26,46.34,46.44,5578400.0],["2016-01-26",46.83,47.27,46.31,47.23,5602800.0],["2016-01-27",47.7,49.41,47.37,47.71,8127200.0],["2016-01-28",47.97,48.14,45.77,46.11,7770500.0],["2016-01-29",45.31,48.54,45.27,48.28,9056700.0],["2016-02-01",47.71,49.2,47.52,48.86,6719300.0],["2016-02-02",48.27,48.48,46.05,46.45,7114500.0],["2016-02-03",46.63,48.3,45.05,47.57,6490000.0],["2016-02-04",47.18,48.62,47.07,48.41,5711500.0],["2016-02-05",48.41,49.16,46.48,46.86,5164900.0],["2016-02-08",45.9,46.42,45.16,45.68,7691700.0],["2016-02-09",44.97,47.03,44.0,46.48,9300200.0],["2016-02-10",47.41,48.8,47.07,47.71,7833000.0],["2016-02-11",46.54,47.85,46.48,46.98,4926400.0],["2016-02-12",47.29,48.43,46.58,48.35,4097600.0],["2016-02-16",48.72,49.25,47.8,48.87,4593500.0],["2016-02-17",49.42,50.93,49.29,50.61,4214400.0],["2016-02-18",51.07,52.2,50.72,51.94,5575100.0],["2016-02-19",51.79,55.06,51.13,53.82,9733300.0],["2016-02-22",54.13,55.84,53.96,55.49,6665900.0],["2016-02-23",55.09,55.89,54.62,55.45,4317100.0],["2016-02-24",54.82,56.3,54.67,56.26,5594700.0],["2016-02-25",56.44,56.91,55.73,56.86,4654600.0],["2016-02-26",56.89,57.17,56.12,56.58,4498800.0],["2016-02-29",56.38,57.8,56.01,57.26,5605200.0],["2016-03-01",57.63,58.84,57.26,58.4,5216500.0],["2016-03-02",57.9,58.48,57.27,57.92,4849100.0],["2016-03-03",57.93,58.8,57.8,58.34,5190000.0],["2016-03-04",58.65,58.95,57.66,58.0,5766900.0],["2016-03-07",57.55,58.09,56.84,57.61,4920400.0],["2016-03-08",56.36,57.45,55.29,56.34,7848100.0],["2016-03-09",56.74,57.59,56.47,57.44,4755100.0],["2016-03-10",57.6,57.87,56.65,57.26,3509500.0],["2016-03-11",57.96,58.41,57.72,58.37,3119700.0],["2016-03-14",58.0,59.09,57.84,58.98,3942500.0],["2016-03-15",58.57,59.3,57.94,58.05,4730800.0],["2016-03-16",57.66,59.03,57.42,58.77,3670900.0],["2016-03-17",58.71,59.16,58.21,58.84,3279000.0],["2016-03-18",58.9,60.67,58.86,60.41,7375300.0],["2016-03-21",60.38,61.41,60.35,61.19,3629200.0],["2016-03-22",59.51,60.96,59.41,60.49,4467900.0],["2016-03-23",60.43,60.61,59.29,59.74,4020400.0],["2016-03-24",58.76,58.96,57.2,57.84,6622400.0],["2016-03-28",57.95,58.18,57.41,57.91,3395100.0],["2016-03-29",57.78,58.75,57.59,58.66,4041000.0],["2016-03-30",58.99,60.39,58.89,59.82,3402800.0],["2016-03-31",59.92,61.39,59.82,59.86,5745000.0],["2016-04-01",57.43,57.67,56.19,56.72,7407200.0],["2016-04-04",56.59,57.6,55.7,55.85,4622100.0],["2016-04-05",55.49,55.85,55.1,55.58,2727400.0],["2016-04-06",55.6,55.65,54.59,55.14,3224200.0],["2016-04-07",54.55,54.66,52.93,53.16,6755000.0],["2016-04-08",53.65,53.81,52.95,53.08,3548400.0],["2016-04-11",53.38,55.2,53.28,53.71,4584900.0],["2016-04-12",53.89,54.78,53.83,54.07,3392700.0],["2016-04-13",54.48,55.68,54.34,55.58,3789200.0],["2016-04-14",55.86,57.84,55.8,56.73,3795100.0],["2016-04-15",56.97,57.11,56.08,56.9,2847900.0],["2016-04-18",57.78,57.78,56.35,56.98,2406900.0],["2016-04-19",57.12,58.33,57.12,58.05,3551700.0],["2016-04-20",57.96,58.9,57.96,58.6,4122300.0],["2016-04-21",55.32,56.0,51.33,52.76,25281200.0],["2016-04-22",51.2,51.59,50.2,50.74,11340800.0],["2016-04-25",51.06,51.45,49.3,49.37,6859000.0],["2016-04-26",49.75,50.06,48.05,49.14,7547600.0],["2016-04-27",49.05,49.7,48.7,48.94,5211300.0],["2016-04-28",48.84,49.21,47.9,48.06,5661400.0],["2016-04-29",47.89,47.93,45.58,45.81,10249400.0],["2016-05-02",46.61,46.81,45.81,46.66,6626200.0],["2016-05-03",47.0,47.54,46.15,47.13,6726600.0],["2016-05-04",46.71,46.76,45.15,45.55,7184800.0],["2016-05-05",45.6,46.07,44.96,44.99,6037400.0],["2016-05-06",44.8,45.73,44.01,45.7,9247300.0],["2016-05-09",45.88,46.81,45.68,45.71,4617200.0],["2016-05-10",46.07,47.12,45.79,47.0,4796800.0],["2016-05-11",46.73,47.4,45.79,45.8,5069300.0],["2016-05-12",46.03,46.03,43.33,43.78,7912300.0],["2016-05-13",43.7,44.94,43.62,43.84,5766500.0],["2016-05-16",44.32,44.87,43.51,44.59,6079200.0],["2016-05-17",44.35,46.08,44.32,45.05,5917900.0],["2016-05-18",44.91,46.28,44.83,45.27,4480400.0],["2016-05-19",44.73,45.29,43.65,44.01,5576300.0],["2016-05-20",44.39,45.29,44.22,44.49,3281500.0],["2016-05-23",44.54,45.0,44.15,44.2,3745500.0],["2016-05-24",44.46,45.08,44.39,44.99,3703300.0],["2016-05-25",45.12,45.94,45.07,45.13,3650300.0],["2016-05-26",45.2,45.33,44.14,44.5,4891000.0],["2016-05-27",44.56,45.46,44.53,45.18,3619400.0],["2016-05-31",45.13,45.3,44.3,45.09,6080900.0],["2016-06-01",45.09,45.46,44.7,45.25,3982300.0],["2016-06-02",44.92,45.59,44.86,45.17,3355300.0],["2016-06-03",45.01,45.16,43.6,44.3,5639400.0],["2016-06-06",44.2,44.54,43.53,44.53,5251200.0],["2016-06-07",44.5,46.46,44.01,45.81,5863000.0],["2016-06-08",45.94,46.53,45.29,45.69,4875300.0],["2016-06-09",45.59,46.91,45.44,46.7,4648800.0],["2016-06-10",46.09,46.69,45.63,46.08,4206300.0],["2016-06-13",45.59,45.88,43.64,44.06,7127800.0],["2016-06-14",43.98,44.3,41.46,42.09,8162800.0],["2016-06-15",42.55,43.72,42.51,42.89,6334500.0],["2016-06-16",42.23,42.9,41.68,41.83,7695600.0],["2016-06-17",41.9,43.07,41.5,42.62,8183100.0],["2016-06-20",43.07,44.03,43.0,43.4,4427800.0],["2016-06-21",45.01,45.59,44.4,44.86,7749400.0],["2016-06-22",45.0,45.64,44.94,45.09,4814700.0],["2016-06-23",45.75,45.92,44.46,45.17,4914100.0],["2016-06-24",42.67,43.22,41.04,41.06,12313800.0],["2016-06-27",40.64,40.69,37.41,37.75,12908800.0],["2016-06-28",38.82,39.06,38.01,38.95,7820500.0],["2016-06-29",39.19,40.92,39.15,40.57,7373100.0],["2016-06-30",40.72,41.04,40.2,41.04,6052600.0],["2016-07-01",41.02,41.8,40.83,41.37,5092900.0],["2016-07-05",40.8,40.92,39.41,40.29,5207800.0],["2016-07-06",39.14,39.41,37.64,39.31,8217800.0],["2016-07-07",39.32,40.41,39.31,40.09,4606300.0],["2016-07-08",40.7,41.73,40.7,41.48,5261200.0],["2016-07-11",41.88,42.74,41.72,42.41,4661700.0],["2016-07-12",44.19,46.36,44.19,46.16,9778600.0],["2016-07-13",46.55,46.73,45.42,45.86,5491900.0],["2016-07-14",46.73,47.94,46.42,47.85,7702500.0],["2016-07-15",47.51,47.76,46.92,47.43,5184800.0],["2016-07-18",47.58,48.02,47.13,47.71,3692700.0],["2016-07-19",47.71,47.96,46.68,47.85,4720500.0],["2016-07-20",48.28,49.87,47.54,48.3,8422200.0],["2016-07-21",47.11,47.4,46.02,46.66,5867900.0],["2016-07-22",47.25,47.69,46.56,47.57,4903800.0],["2016-07-25",47.52,47.78,46.73,46.89,3752800.0],["2016-07-26",46.87,48.0,46.87,47.73,4226100.0],["2016-07-27",47.63,47.75,47.16,47.44,3208500.0],["2016-07-28",47.17,47.63,46.81,47.4,2496600.0],["2016-07-29",47.49,48.11,46.89,46.89,3449800.0],["2016-08-01",46.77,47.38,46.42,47.36,2934700.0],["2016-08-02",46.9,46.9,44.24,44.4,7290700.0],["2016-08-03",44.28,45.2,44.15,44.9,4616000.0],["2016-08-04",44.94,45.96,44.81,45.9,3878900.0],["2016-08-05",46.25,48.48,46.24,48.41,5995000.0],["2016-08-08",48.39,49.32,47.9,48.49,4311300.0],["2016-08-09",49.0,49.47,47.78,47.81,3886000.0],["2016-08-10",47.72,47.8,46.67,47.12,3077000.0],["2016-08-11",47.0,47.57,46.8,47.27,4019000.0],["2016-08-12",47.2,47.34,46.53,47.1,2165900.0],["2016-08-15",47.16,48.48,47.0,48.01,3025400.0],["2016-08-16",47.82,48.38,47.6,47.99,3456200.0],["2016-08-17",47.91,48.21,47.68,48.18,3299400.0],["2016-08-18",48.16,48.22,47.18,47.6,4915900.0],["2016-08-19",47.25,47.59,46.94,47.09,3267100.0],["2016-08-22",46.95,47.09,46.56,46.95,2606900.0],["2016-08-23",47.27,47.96,47.27,47.49,2270400.0],["2016-08-24",47.29,47.94,47.27,47.6,2203200.0],["2016-08-25",47.46,47.76,47.3,47.53,2075800.0],["2016-08-26",47.62,47.87,46.68,46.87,3349100.0],["2016-08-29",47.06,47.32,46.81,46.95,2404500.0],["2016-08-30",46.95,51.53,46.95,50.99,12918800.0],["2016-08-31",50.79,51.0,49.35,50.41,5211700.0],["2016-09-01",50.54,51.48,50.12,50.89,4012800.0],["2016-09-02",50.68,51.53,50.45,51.09,3732400.0],["2016-09-06",50.97,51.24,50.77,51.14,3838400.0],["2016-09-07",51.62,54.53,51.62,53.68,7211600.0],["2016-09-08",53.23,54.4,53.23,54.36,5593800.0],["2016-09-09",53.99,54.11,52.42,52.45,4994100.0],["2016-09-12",51.69,53.44,50.67,53.25,5217100.0],["2016-09-13",52.7,53.26,51.49,51.64,4742400.0],["2016-09-14",51.4,51.89,50.72,51.0,4554700.0],["2016-09-15",50.99,51.96,50.37,51.71,4719000.0],["2016-09-16",51.31,51.7,50.9,51.0,10477700.0],["2016-09-19",51.14,51.93,50.91,50.96,3673200.0],["2016-09-20",51.09,51.66,50.25,50.31,3718400.0],["2016-09-21",50.47,50.75,49.3,50.23,4563100.0],["2016-09-22",50.68,52.04,50.37,51.04,5482200.0],["2016-09-23",50.89,51.33,50.49,50.95,3411600.0],["2016-09-26",50.53,50.89,49.28,49.45,4693600.0],["2016-09-27",49.5,50.79,49.4,50.41,3750600.0],["2016-09-28",50.67,51.89,50.42,50.66,3760800.0],["2016-09-29",50.58,51.68,50.41,51.14,5857500.0],["2016-09-30",51.39,52.93,51.38,52.47,5366300.0],["2016-10-03",52.24,53.4,52.0,53.25,4448100.0],["2016-10-04",54.21,55.25,53.55,53.73,5658200.0],["2016-10-05",53.82,54.14,53.48,53.82,2565500.0],["2016-10-06",53.6,54.06,52.87,53.98,2731300.0],["2016-10-07",53.79,54.0,52.67,52.82,2577500.0],["2016-10-10",53.06,54.5,53.06,54.2,3989900.0],["2016-10-11",54.81,54.94,53.18,53.52,5937700.0],["2016-10-12",53.76,54.07,52.33,52.88,5332800.0],["2016-10-13",52.05,54.03,51.34,53.69,8065400.0],["2016-10-14",54.16,54.57,52.98,53.2,7416300.0],["2016-10-17",53.45,54.53,52.93,53.03,6398200.0],["2016-10-18",52.54,55.01,52.44,53.68,11297300.0],["2016-10-19",53.99,55.49,53.75,55.44,7538300.0],["2016-10-20",55.29,56.81,55.11,56.57,9571500.0],["2016-10-21",56.21,56.58,55.17,55.6,3939800.0],["2016-10-24",55.91,56.25,54.95,55.04,2875400.0],["2016-10-25",54.93,55.89,54.54,54.63,3151000.0],["2016-10-26",53.11,55.34,52.21,53.98,6115400.0],["2016-10-27",54.3,55.2,53.59,54.42,4902100.0],["2016-10-28",54.59,55.45,54.38,55.11,5086600.0],["2016-10-31",55.62,56.25,54.97,56.23,5329500.0],["2016-11-01",56.25,56.97,55.53,56.0,4709900.0],["2016-11-02",55.95,56.86,55.76,56.14,3958000.0],["2016-11-03",56.66,57.24,55.79,55.94,3697600.0],["2016-11-04",56.01,57.69,55.75,57.23,5021200.0],["2016-11-07",57.96,58.77,57.55,58.53,4495700.0],["2016-11-08",58.52,59.45,57.84,59.31,4078300.0],["2016-11-09",58.24,60.36,57.8,60.13,5343600.0],["2016-11-10",60.43,61.6,59.79,59.94,5716100.0],["2016-11-11",59.85,60.58,58.78,60.25,5149600.0],["2016-11-14",60.54,62.94,60.37,62.94,6663600.0],["2016-11-15",65.47,67.7,63.47,66.06,10423000.0],["2016-11-16",65.75,66.66,64.9,65.5,4938400.0],["2016-11-17",65.62,68.02,65.51,67.86,4909400.0],["2016-11-18",68.05,68.47,67.24,68.29,4963600.0],["2016-11-21",68.22,69.29,67.76,68.99,9001500.0],["2016-11-22",69.08,70.15,69.0,69.5,4989800.0],["2016-11-23",69.35,69.98,68.83,69.88,3760700.0],["2016-11-25",69.81,70.18,69.55,70.09,1410400.0],["2016-11-28",69.95,70.15,68.61,69.25,4969600.0],["2016-11-29",69.17,70.15,68.94,69.72,2532100.0],["2016-11-30",68.51,69.69,67.58,68.95,4166800.0],["2016-12-01",68.67,69.87,68.3,68.47,3212700.0],["2016-12-02",69.12,69.76,68.54,69.27,2577300.0],["2016-12-05",69.91,69.95,68.0,68.26,3396900.0],["2016-12-06",69.41,71.04,69.01,70.97,4375200.0],["2016-12-07",70.68,73.0,70.25,72.43,4058100.0],["2016-12-08",72.46,73.08,71.5,72.74,2875300.0],["2016-12-09",75.02,76.13,74.44,75.17,5148600.0],["2016-12-12",74.3,74.36,72.69,73.24,3115300.0],["2016-12-13",73.38,73.98,72.14,72.55,2780600.0],["2016-12-14",72.6,74.0,72.0,72.94,3826700.0],["2016-12-15",73.82,76.8,73.82,74.79,4753700.0],["2016-12-16",74.91,76.2,74.06,74.42,6567100.0],["2016-12-19",74.25,75.38,73.77,74.48,2589900.0],["2016-12-20",75.32,76.31,74.78,76.05,2820400.0],["2016-12-21",75.73,76.1,75.16,75.72,1562200.0],["2016-12-22",75.62,75.73,73.8,74.19,2292700.0],["2016-12-23",74.4,74.83,74.13,74.79,1623400.0],["2016-12-27",74.78,75.22,74.5,74.67,1092400.0],["2016-12-28",75.0,75.18,73.35,73.53,1946800.0],["2016-12-29",73.53,74.19,72.93,73.28,1272400.0],["2016-12-30",73.43,73.43,72.37,72.88,1720800.0],["2017-01-03",74.02,74.02,72.15,72.71,2517600.0],["2017-01-04",72.45,73.79,72.45,73.02,2199300.0],["2017-01-05",71.99,73.0,70.31,70.93,3579000.0],["2017-01-06",70.98,71.89,69.75,71.37,3648100.0],["2017-01-09",71.06,72.0,70.88,71.28,1937700.0],["2017-01-10",71.47,74.34,71.44,73.66,3545200.0],["2017-01-11",75.51,76.75,74.94,75.04,5185900.0],["2017-01-12",74.64,75.64,72.9,74.0,4144400.0],["2017-01-13",74.03,74.75,73.89,74.32,2949500.0],["2017-01-17",73.94,75.09,73.55,73.74,4151500.0],["2017-01-18",73.0,74.93,72.41,74.0,4568900.0],["2017-01-19",74.06,74.84,73.26,74.02,2768100.0],["2017-01-20",74.3,75.48,74.09,75.24,2966200.0],["2017-01-23",74.66,75.09,72.64,72.75,4420200.0],["2017-01-24",73.08,73.58,72.66,73.18,2665300.0],["2017-01-25",73.58,74.6,73.04,73.59,2786800.0],["2017-01-26",74.47,76.0,74.12,75.38,5429700.0],["2017-01-27",75.75,75.98,74.04,74.42,4382500.0],["2017-01-30",72.99,72.99,70.0,71.72,3905700.0],["2017-01-31",71.78,71.78,69.34,70.47,5455300.0],["2017-02-01",70.95,71.86,70.69,71.48,3414200.0],["2017-02-02",70.73,72.34,70.55,72.14,3104900.0],["2017-02-03",72.53,73.25,72.05,73.06,2517900.0],["2017-02-06",73.4,74.78,72.78,73.5,3934400.0],["2017-02-07",73.96,74.0,71.25,71.29,4972000.0],["2017-02-08",71.5,71.77,70.73,71.7,2970600.0],["2017-02-09",71.38,73.3,71.23,72.98,3759700.0],["2017-02-10",73.37,73.37,72.2,72.6,1942400.0],["2017-02-13",72.85,74.16,72.84,73.84,3283800.0],["2017-02-14",73.44,73.88,72.0,73.74,2538100.0],["2017-02-15",75.29,76.23,74.82,75.75,5001600.0],["2017-02-16",75.93,76.3,75.1,75.67,2199200.0],["2017-02-17",75.49,75.97,74.6,75.96,1890800.0],["2017-02-21",75.9,76.23,74.42,75.41,2663500.0],["2017-02-22",75.21,75.57,74.35,75.43,1703600.0],["2017-02-23",75.87,76.46,73.88,74.56,4967300.0],["2017-02-24",73.96,75.11,73.54,75.08,2056300.0],["2017-02-27",74.91,75.52,74.35,75.28,1897400.0],["2017-02-28",75.37,75.37,73.61,74.09,3003600.0],["2017-03-01",74.64,76.65,74.63,75.39,3726500.0],["2017-03-02",74.35,74.74,73.21,73.28,2862100.0],["2017-03-03",73.7,75.99,73.44,75.59,4247200.0],["2017-03-06",74.85,74.85,71.9,73.14,5898800.0],["2017-03-07",72.69,73.23,72.15,72.64,3764000.0],["2017-03-08",72.97,73.65,72.31,73.44,3508400.0],["2017-03-09",73.21,74.6,72.43,72.54,3732200.0],["2017-03-10",72.33,73.2,71.64,72.34,4552700.0],["2017-03-13",72.19,72.7,69.66,69.85,6741900.0],["2017-03-14",69.38,69.42,66.34,66.55,8262400.0],["2017-03-15",65.0,68.37,64.32,68.17,11321600.0],["2017-03-16",67.9,67.97,66.44,67.56,8794400.0],["2017-03-17",67.82,67.91,66.65,66.79,5837500.0],["2017-03-20",67.15,68.05,66.6,67.49,4326000.0],["2017-03-21",67.76,67.87,65.15,65.28,4923300.0],["2017-03-22",64.92,66.96,64.16,66.95,4928800.0],["2017-03-23",67.02,68.56,66.9,67.5,4444400.0],["2017-03-24",67.55,68.51,67.53,67.93,2626900.0],["2017-03-27",66.72,68.74,66.26,68.37,2943100.0],["2017-03-28",68.41,71.09,68.18,70.74,4972900.0],["2017-03-29",70.45,71.0,69.53,69.85,3409900.0],["2017-03-30",69.66,70.96,69.66,70.78,2462400.0],["2017-03-31",70.68,71.19,70.45,70.64,2406800.0],["2017-04-03",70.69,71.42,69.42,71.35,2947500.0],["2017-04-04",70.76,71.08,69.58,69.76,2658300.0],["2017-04-05",70.23,71.35,69.81,70.06,2640300.0],["2017-04-06",70.16,70.93,69.56,70.22,1874200.0],["2017-04-07",69.97,71.02,69.72,70.88,2471100.0],["2017-04-10",70.55,72.1,70.25,71.52,3460400.0],["2017-04-11",70.15,70.72,68.36,70.71,17696500.0],["2017-04-12",71.65,71.73,69.69,69.93,7622900.0],["2017-04-13",69.9,70.14,69.07,69.07,5185200.0],["2017-04-17",69.51,70.81,69.01,70.77,4761900.0],["2017-04-18",70.97,70.98,67.55,67.75,11002900.0],["2017-04-19",68.47,69.79,67.77,69.29,6768400.0],["2017-04-20",69.81,70.09,69.51,69.8,4103700.0],["2017-04-21",69.7,69.89,68.88,69.56,3274100.0],["2017-04-24",70.5,71.03,70.15,71.0,4638900.0],["2017-04-25",71.4,72.07,70.76,70.97,3519800.0],["2017-04-26",71.09,71.92,70.66,71.33,4739700.0],["2017-04-27",69.77,70.76,68.62,70.7,5512200.0],["2017-04-28",70.87,71.26,70.0,70.21,2909300.0],["2017-05-01",70.56,71.48,70.24,70.27,3317400.0],["2017-05-02",70.43,73.99,70.4,73.94,5434700.0],["2017-05-03",73.3,74.45,73.1,74.21,2690300.0],["2017-05-04",74.56,75.17,73.92,74.91,2886300.0],["2017-05-05",74.97,75.36,74.65,75.3,2166200.0],["2017-05-08",75.34,75.85,74.77,74.98,3082000.0],["2017-05-09",75.64,79.15,75.64,78.55,5841200.0],["2017-05-10",78.48,78.96,78.02,78.55,3308400.0],["2017-05-11",78.18,78.19,76.53,77.36,2780900.0],["2017-05-12",76.75,77.45,76.21,76.41,2051300.0],["2017-05-15",76.2,78.34,76.19,77.79,3461700.0],["2017-05-16",78.22,79.1,77.44,79.06,3320400.0],["2017-05-17",79.06,79.06,75.94,76.18,5673000.0],["2017-05-18",76.32,77.18,75.62,75.98,3559600.0],["2017-05-19",76.42,78.34,76.18,77.98,4143600.0],["2017-05-22",78.44,79.2,78.37,78.92,2469100.0],["2017-05-23",79.11,79.26,78.42,79.03,1821900.0],["2017-05-24",79.14,79.73,78.58,78.94,1942000.0],["2017-05-25",79.18,81.54,79.03,81.41,3647700.0],["2017-05-26",81.17,81.96,80.74,81.25,2537300.0],["2017-05-30",80.9,80.95,79.01,79.25,3428700.0],["2017-05-31",79.73,79.96,78.56,79.67,2523200.0],["2017-06-01",79.99,80.99,79.46,80.98,2458600.0],["2017-06-02",81.49,83.04,81.46,82.03,3206500.0],["2017-06-05",82.04,82.34,81.21,81.67,1840500.0],["2017-06-06",81.07,81.81,80.65,81.24,2171000.0],["2017-06-07",79.67,81.86,78.35,81.66,6263100.0],["2017-06-08",81.66,81.87,80.2,80.52,4005600.0],["2017-06-09",80.96,81.5,78.15,78.83,5285700.0],["2017-06-12",79.02,79.08,76.23,77.73,5146500.0],["2017-06-13",77.83,78.6,76.33,77.48,4073100.0],["2017-06-14",77.87,77.92,76.35,77.56,2479600.0],["2017-06-15",77.17,77.38,76.11,77.34,3560800.0],["2017-06-16",77.51,77.72,76.49,76.78,3165000.0],["2017-06-19",77.13,78.76,76.79,78.63,3336800.0],["2017-06-20",79.04,79.34,77.25,77.28,2389100.0],["2017-06-21",77.62,78.08,76.97,77.59,2134400.0],["2017-06-22",78.37,78.91,77.08,77.45,3160100.0],["2017-06-23",77.48,77.53,76.55,76.79,4623400.0],["2017-06-26",76.87,78.4,76.55,77.03,2545100.0],["2017-06-27",77.08,77.45,75.94,76.0,2767500.0],["2017-06-28",76.51,77.37,76.3,76.7,2628800.0],["2017-06-29",76.82,77.48,74.97,75.44,3524900.0],["2017-06-30",76.19,76.19,75.22,75.25,3456500.0],["2017-07-03",75.85,76.65,75.06,75.08,2390800.0],["2017-07-05",75.35,76.86,74.43,76.54,4519500.0],["2017-07-06",76.0,78.53,75.7,77.71,4312700.0],["2017-07-07",77.98,79.29,77.53,78.94,4200500.0],["2017-07-10",78.49,79.12,77.77,78.26,4082400.0],["2017-07-11",78.09,78.19,76.91,76.92,3516300.0],["2017-07-12",78.7,80.81,78.61,80.53,5053900.0],["2017-07-13",80.5,81.39,79.67,80.17,3477700.0],["2017-07-14",80.0,80.17,79.05,79.85,2127900.0],["2017-07-17",79.66,80.12,79.18,79.78,2355400.0],["2017-07-18",79.3,79.68,78.29,78.9,4118000.0],["2017-07-19",76.23,76.7,73.7,74.24,15491000.0],["2017-07-20",74.1,74.25,72.03,72.08,8095700.0],["2017-07-21",72.19,72.43,71.34,71.57,5996000.0],["2017-07-24",71.23,71.88,70.34,70.43,4314400.0],["2017-07-25",71.14,71.28,69.35,69.48,4696300.0],["2017-07-26",69.5,70.36,69.0,70.24,4442000.0],["2017-07-27",69.02,69.02,66.45,68.09,7925700.0],["2017-07-28",67.88,68.27,67.13,67.88,4989600.0],["2017-07-31",68.48,68.65,67.57,67.68,2509000.0],["2017-08-01",68.15,68.55,67.55,67.86,2767800.0],["2017-08-02",68.01,68.27,66.93,67.44,3191600.0],["2017-08-03",67.44,68.49,67.31,68.19,3752000.0],["2017-08-04",68.37,69.31,68.18,68.91,3278000.0],["2017-08-07",69.09,69.29,68.36,68.39,3095700.0],["2017-08-08",68.15,68.72,67.53,67.79,2640700.0],["2017-08-09",67.38,67.97,66.8,67.06,3533500.0],["2017-08-10",66.82,66.96,65.11,65.24,4966400.0],["2017-08-11",65.57,66.23,65.03,65.87,3512600.0],["2017-08-14",66.5,67.28,66.41,66.71,3366100.0],["2017-08-15",67.02,67.3,66.48,66.96,2162800.0],["2017-08-16",66.77,67.44,66.77,66.92,1972400.0],["2017-08-17",66.7,66.84,64.59,64.7,3905600.0],["2017-08-18",64.77,65.49,64.27,64.75,3197000.0],["2017-08-21",64.73,65.33,64.5,64.85,2899400.0],["2017-08-22",64.92,65.32,64.18,64.7,3703200.0],["2017-08-23",64.36,64.53,62.62,62.83,4920200.0],["2017-08-24",63.29,63.29,61.31,61.48,4637400.0],["2017-08-25",61.7,63.53,61.57,63.36,4620500.0],["2017-08-28",63.21,63.24,62.37,63.15,4138000.0],["2017-08-29",62.11,63.36,62.05,62.89,5212800.0],["2017-08-30",62.73,62.76,61.94,62.02,4694700.0],["2017-08-31",62.49,63.04,61.89,61.96,3909300.0],["2017-09-01",62.54,62.73,61.66,62.43,3868400.0],["2017-09-05",62.0,63.08,61.1,61.1,5522500.0],["2017-09-06",58.93,60.38,57.74,60.33,10848800.0],["2017-09-07",60.38,60.88,58.45,58.58,6936500.0],["2017-09-08",58.48,59.09,58.33,58.38,4086000.0],["2017-09-11",59.06,60.68,58.83,60.46,6732700.0],["2017-09-12",60.62,61.4,60.03,61.24,5374400.0],["2017-09-13",61.24,61.98,60.6,61.66,4823100.0],["2017-09-14",61.67,61.67,60.9,61.25,4067000.0],["2017-09-15",59.8,60.24,59.13,59.8,10105100.0],["2017-09-18",59.85,59.98,58.05,58.11,6514100.0],["2017-09-19",58.09,58.74,57.5,57.54,5330100.0],["2017-09-20",57.58,58.83,57.34,58.06,5521700.0],["2017-09-21",58.18,58.95,57.7,58.53,4222900.0],["2017-09-22",58.56,59.31,58.3,58.8,4279700.0],["2017-09-25",58.69,59.48,58.52,59.44,4728100.0],["2017-09-26",59.56,60.09,59.3,59.68,3977200.0],["2017-09-27",59.99,61.0,59.69,60.92,4891300.0],["2017-09-28",60.82,61.89,60.79,61.16,4063000.0],["2017-09-29",61.22,61.49,60.76,60.88,3995500.0],["2017-10-02",60.9,61.1,59.99,60.43,4460300.0],["2017-10-03",60.38,64.23,60.2,64.14,6821700.0],["2017-10-04",64.64,65.78,64.34,64.47,5469400.0],["2017-10-05",64.36,64.58,63.72,64.32,4059900.0],["2017-10-06",64.33,65.98,64.14,65.25,3979600.0],["2017-10-09",65.26,65.47,64.39,64.7,2728800.0],["2017-10-10",67.82,69.62,67.41,67.72,10299500.0],["2017-10-11",67.8,68.76,67.14,67.4,6701100.0],["2017-10-12",67.17,67.55,66.59,66.64,3431900.0],["2017-10-13",66.59,67.61,66.59,67.57,4082100.0],["2017-10-16",67.64,67.71,66.73,66.95,3901700.0],["2017-10-17",67.12,67.94,66.8,67.51,4806900.0],["2017-10-18",67.55,68.48,67.44,67.99,5309300.0],["2017-10-19",66.39,66.72,59.56,59.78,29908900.0],["2017-10-20",60.0,61.15,59.34,59.9,10397400.0],["2017-10-23",60.04,60.07,58.87,59.1,6910600.0],["2017-10-24",58.9,60.07,58.04,59.91,8758200.0],["2017-10-25",60.41,60.58,59.42,59.92,6596500.0],["2017-10-26",60.26,61.33,59.47,59.95,9846800.0],["2017-10-27",60.15,60.79,59.62,60.25,4894500.0],["2017-10-30",59.78,59.99,58.65,59.04,5278900.0],["2017-10-31",59.03,59.2,58.46,58.48,5161700.0],["2017-11-01",58.2,58.94,58.11,58.64,4799000.0],["2017-11-02",58.44,58.87,58.13,58.27,3872100.0],["2017-11-03",58.41,59.82,58.15,59.65,4924800.0],["2017-11-06",59.44,60.79,59.26,59.92,3948900.0],["2017-11-07",60.01,60.19,58.64,58.71,3681300.0],["2017-11-08",58.55,59.3,58.39,58.92,2651400.0],["2017-11-09",58.42,58.98,57.93,58.39,3571100.0],["2017-11-10",58.34,59.18,58.29,58.52,3180000.0],["2017-11-13",58.22,58.55,57.72,57.81,4480000.0],["2017-11-14",57.7,57.99,56.6,57.2,5187700.0],["2017-11-15",56.99,57.69,56.51,57.49,4940200.0],["2017-11-16",58.07,58.76,57.59,58.68,3133300.0],["2017-11-17",58.41,58.59,57.8,58.2,4260100.0],["2017-11-20",58.26,58.83,57.82,58.76,3108400.0],["2017-11-21",58.86,59.77,58.78,59.71,2871200.0],["2017-11-22",59.39,60.0,59.27,59.69,1804600.0],["2017-11-24",59.62,59.75,59.25,59.43,1196700.0],["2017-11-27",59.44,59.54,58.93,59.09,2896300.0],["2017-11-28",59.16,60.38,59.0,60.19,4149400.0],["2017-11-29",60.6,62.29,60.39,62.09,6093300.0],["2017-11-30",62.25,63.84,62.08,63.32,4993000.0],["2017-12-01",63.2,63.49,61.84,62.57,4461900.0],["2017-12-04",63.69,64.33,62.55,62.59,5054300.0],["2017-12-05",62.59,62.72,61.84,62.2,2635100.0],["2017-12-06",62.16,62.6,61.78,62.19,3078600.0],["2017-12-07",62.28,63.78,61.84,63.53,3790500.0],["2017-12-08",65.23,65.29,63.38,63.55,5162000.0],["2017-12-11",63.69,64.69,63.48,64.24,4067600.0],["2017-12-12",64.45,64.52,63.36,63.36,2827900.0],["2017-12-13",63.52,63.74,62.45,63.03,3727300.0],["2017-12-14",63.5,64.04,62.71,63.13,5827700.0],["2017-12-15",63.62,64.47,63.26,63.76,6744300.0],["2017-12-18",64.12,64.76,63.71,64.56,3710100.0],["2017-12-19",64.83,64.99,64.33,64.43,3339400.0],["2017-12-20",65.33,66.27,65.04,65.9,4566600.0],["2017-12-21",66.17,67.63,66.15,67.28,4555000.0],["2017-12-22",67.44,67.48,67.11,67.25,2154600.0],["2017-12-26",66.94,67.72,66.48,67.35,2347300.0],["2017-12-27",67.62,67.62,66.61,67.12,2939900.0],["2017-12-28",67.12,67.57,66.88,67.54,2454400.0],["2017-12-29",67.68,67.99,67.37,67.4,3079500.0],["2018-01-02",67.9,69.01,67.38,68.94,3390600.0],["2018-01-03",68.94,69.37,67.82,68.49,4590900.0],["2018-01-04",68.69,69.37,67.64,69.26,3922900.0],["2018-01-05",69.4,69.4,68.77,69.36,2675900.0],["2018-01-08",69.37,69.37,68.01,68.51,4277900.0],["2018-01-09",68.5,69.76,68.39,68.48,3057000.0],["2018-01-10",70.98,73.15,70.45,73.08,9380400.0],["2018-01-11",73.61,77.09,73.25,76.45,6913400.0],["2018-01-12",76.74,78.84,76.48,78.4,4479300.0],["2018-01-16",78.35,79.0,76.8,77.49,3912400.0],["2018-01-17",77.53,77.61,76.48,76.58,2950400.0],["2018-01-18",76.6,77.1,75.99,76.3,3442200.0],["2018-01-19",76.82,76.84,75.8,76.5,3994600.0],["2018-01-22",76.6,76.88,75.5,76.87,3010700.0],["2018-01-23",77.1,78.21,76.4,77.97,5115800.0],["2018-01-24",71.43,72.0,68.07,69.05,27117200.0],["2018-01-25",69.36,69.4,65.8,66.08,16960300.0],["2018-01-26",66.33,66.77,65.44,66.56,6503500.0],["2018-01-29",66.22,66.75,65.46,65.78,5414800.0],["2018-01-30",66.26,67.52,65.78,67.01,7802300.0],["2018-01-31",67.74,69.09,67.32,67.82,6234800.0],["2018-02-01",67.22,67.95,66.23,67.15,5603300.0],["2018-02-02",66.63,66.89,65.48,65.68,4189800.0],["2018-02-05",65.0,65.44,63.28,63.4,5433800.0],["2018-02-06",62.16,64.22,61.96,63.95,4670800.0],["2018-02-07",63.84,66.58,63.75,65.36,5694900.0],["2018-02-08",65.17,65.67,63.33,63.37,4634300.0],["2018-02-09",64.24,64.52,60.44,62.98,6070000.0],["2018-02-12",63.33,64.83,62.97,64.14,3279800.0],["2018-02-13",63.83,65.75,63.66,65.7,3151100.0],["2018-02-14",65.4,66.32,65.16,65.68,2747600.0],["2018-02-15",66.0,66.76,65.64,66.74,3722300.0],["2018-02-16",67.05,67.51,66.51,66.52,3309700.0],["2018-02-20",66.1,66.72,65.78,66.59,3391500.0],["2018-02-21",66.39,68.52,66.36,67.0,3376100.0],["2018-02-22",67.5,67.73,66.45,66.7,2534600.0],["2018-02-23",67.01,67.68,66.74,67.57,2656700.0],["2018-02-26",68.26,69.48,68.25,69.26,4628300.0],["2018-02-27",69.0,69.4,67.79,67.86,3531100.0],["2018-02-28",68.0,68.61,67.33,67.79,3042600.0],["2018-03-01",67.78,69.34,67.02,67.54,4109100.0],["2018-03-02",66.87,67.69,65.67,67.51,3234600.0],["2018-03-05",66.82,67.92,66.41,67.21,3036200.0],["2018-03-06",67.21,67.81,66.29,67.52,2472000.0],["2018-03-07",66.81,67.91,66.53,67.81,2734100.0],["2018-03-08",68.32,70.55,68.05,69.87,7131600.0],["2018-03-09",70.5,71.64,69.73,71.55,5646100.0],["2018-03-12",71.82,72.1,70.4,72.0,3738300.0],["2018-03-13",72.87,73.41,72.47,72.6,4832200.0],["2018-03-14",72.35,73.24,70.44,70.74,4138900.0],["2018-03-15",70.98,71.42,69.93,70.14,3463500.0],["2018-03-16",70.42,71.45,70.1,70.88,5085200.0],["2018-03-19",71.03,71.1,69.51,70.13,2237900.0],["2018-03-20",70.43,70.96,70.08,70.48,2018700.0],["2018-03-21",69.12,70.64,68.81,69.94,2619500.0],["2018-03-22",69.46,70.49,68.44,68.45,3475500.0],["2018-03-23",68.75,68.98,67.33,67.39,2899300.0],["2018-03-26",68.39,68.68,67.32,68.48,2693700.0],["2018-03-27",68.72,69.91,67.81,68.18,3481500.0],["2018-03-28",68.37,68.69,67.23,67.91,3062000.0],["2018-03-29",68.07,70.04,68.07,69.47,3003800.0],["2018-04-02",69.12,69.3,65.6,66.77,3988800.0],["2018-04-03",67.16,69.61,67.07,69.19,4385300.0],["2018-04-04",68.25,70.13,67.94,69.99,3147600.0],["2018-04-05",70.23,71.21,69.86,70.69,3151100.0],["2018-04-06",70.29,70.55,68.0,68.63,3699800.0],["2018-04-09",69.28,69.73,68.28,68.52,5259400.0],["2018-04-10",69.26,69.5,66.58,67.59,5342700.0],["2018-04-11",67.02,67.87,64.8,64.87,5370100.0],["2018-04-12",65.64,66.88,65.32,66.1,4800400.0],["2018-04-13",66.72,67.32,66.13,66.54,2665900.0],["2018-04-16",66.75,68.18,66.71,67.31,2831800.0],["2018-04-17",67.74,68.24,66.75,67.34,4754100.0],["2018-04-18",69.5,72.1,67.63,70.58,10265400.0],["2018-04-19",70.62,71.19,69.13,70.23,6380100.0],["2018-04-20",70.42,72.6,70.42,71.75,6263000.0],["2018-04-23",72.18,72.25,69.71,70.33,3648400.0],["2018-04-24",70.65,70.83,67.72,68.95,3815300.0],["2018-04-25",68.71,68.88,67.14,68.51,3728600.0],["2018-04-26",67.36,67.36,65.45,66.62,5467000.0],["2018-04-27",66.84,68.23,66.84,67.86,2662200.0],["2018-04-30",67.85,68.78,67.44,67.54,2468300.0],["2018-05-01",67.59,68.44,67.07,68.38,2122200.0],["2018-05-02",68.16,69.35,67.8,67.92,3010000.0],["2018-05-03",67.92,67.92,66.53,67.52,2211400.0],["2018-05-04",67.15,68.84,67.15,68.32,2171200.0],["2018-05-07",68.48,68.67,66.98,67.52,2100400.0],["2018-05-08",67.66,69.2,67.24,67.72,2705400.0],["2018-05-09",67.28,67.59,65.57,65.8,4415100.0],["2018-05-10",65.85,66.52,65.57,66.02,2689200.0],["2018-05-11",66.11,67.19,66.11,66.92,2887300.0],["2018-05-14",67.34,67.6,66.14,66.64,2775400.0],["2018-05-15",66.55,68.36,66.1,68.03,3262100.0],["2018-05-16",68.03,70.14,67.72,69.74,3385500.0],["2018-05-17",69.75,70.39,69.32,69.49,2726300.0],["2018-05-18",68.94,69.64,68.4,68.42,3733700.0],["2018-05-21",69.01,70.66,68.92,70.07,3530500.0],["2018-05-22",70.6,71.41,69.71,69.99,3242100.0],["2018-05-23",69.75,69.89,68.87,69.54,1956900.0],["2018-05-24",69.62,70.67,69.45,70.47,2094100.0],["2018-05-25",70.76,72.74,70.65,71.68,3972500.0],["2018-05-29",70.99,71.52,69.04,69.52,2541000.0],["2018-05-30",69.58,69.86,68.99,69.8,2945700.0],["2018-05-31",69.96,70.53,69.2,69.59,2275900.0],["2018-06-01",70.0,70.44,69.1,69.25,2326000.0],["2018-06-04",69.36,70.5,69.36,69.98,2450000.0],["2018-06-05",69.72,69.92,68.57,69.32,2401800.0],["2018-06-06",68.14,70.53,67.93,70.36,2698300.0],["2018-06-07",70.2,70.21,68.92,69.54,2875300.0],["2018-06-08",69.37,70.15,69.07,69.99,2713200.0],["2018-06-11",70.83,73.29,70.56,72.15,4261300.0],["2018-06-12",72.4,72.75,71.42,72.39,2489100.0],["2018-06-13",72.87,73.52,72.38,72.5,2389600.0],["2018-06-14",73.0,74.04,72.63,73.02,2693200.0],["2018-06-15",72.97,74.0,72.28,73.89,5148800.0],["2018-06-18",73.34,74.75,72.75,74.49,4324200.0],["2018-06-19",73.8,74.25,72.38,73.0,3482800.0],["2018-06-20",73.12,74.61,72.88,74.07,2021300.0],["2018-06-21",73.78,75.44,73.78,74.42,2000900.0],["2018-06-22",74.19,75.53,72.8,72.94,3898700.0],["2018-06-25",72.8,72.8,70.82,71.33,3305200.0],["2018-06-26",71.39,71.77,70.57,71.02,2366500.0],["2018-06-27",71.08,71.23,69.53,69.57,2633900.0],["2018-06-28",69.68,69.82,68.49,69.44,2236600.0],["2018-06-29",69.76,70.37,69.64,69.73,2170400.0],["2018-07-02",69.4,70.99,69.21,70.92,1932600.0],["2018-07-03",69.78,70.97,69.4,70.16,1630200.0],["2018-07-05",70.55,71.16,70.42,70.92,3860100.0],["2018-07-06",71.01,71.37,70.57,70.96,2292600.0],["2018-07-09",71.23,72.19,70.69,71.79,2240800.0],["2018-07-10",71.77,71.77,70.25,71.3,2681700.0],["2018-07-11",70.4,70.7,67.94,68.88,6262000.0],["2018-07-12",69.53,71.34,68.86,71.04,4584700.0],["2018-07-13",70.93,72.24,70.93,72.1,3067300.0],["2018-07-16",72.33,72.75,71.52,72.26,3852500.0],["2018-07-17",72.21,73.18,71.98,72.62,5675100.0],["2018-07-18",75.6,79.49,75.56,79.0,15644000.0],["2018-07-19",80.0,80.92,79.31,80.59,10213200.0],["2018-07-20",80.55,81.55,80.22,80.91,4548800.0],["2018-07-23",80.77,81.91,80.42,81.59,3541200.0],["2018-07-24",81.75,81.8,79.55,80.04,3847400.0],["2018-07-25",80.4,81.01,79.94,80.56,3859900.0],["2018-07-26",80.45,82.04,80.13,81.24,3915900.0],["2018-07-27",81.03,81.78,79.6,80.01,3509300.0],["2018-07-30",79.62,80.92,79.5,80.07,3447700.0],["2018-07-31",80.26,81.06,80.07,80.4,2567400.0],["2018-08-01",80.77,81.26,79.83,80.02,4605100.0],["2018-08-02",79.2,80.93,78.7,80.85,2464600.0],["2018-08-03",80.89,81.64,80.54,81.34,2009100.0],["2018-08-06",81.27,82.26,81.04,81.83,2075500.0],["2018-08-07",82.32,82.85,82.02,82.32,1816900.0],["2018-08-08",82.64,83.45,82.41,82.79,1498600.0],["2018-08-09",82.91,83.66,82.49,82.75,1563100.0],["2018-08-10",82.25,82.33,80.65,81.72,2354100.0],["2018-08-13",81.81,82.18,80.72,81.21,1832600.0],["2018-08-14",81.05,82.44,81.02,81.44,1795200.0],["2018-08-15",81.26,82.01,80.35,81.87,2542300.0],["2018-08-16",82.14,82.74,81.04,81.9,2041900.0],["2018-08-17",81.69,82.21,81.52,82.01,1671900.0],["2018-08-20",82.41,85.33,82.13,85.22,5629900.0],["2018-08-21",85.47,86.6,85.08,85.66,3152900.0],["2018-08-22",85.23,85.46,84.37,84.53,1296600.0],["2018-08-23",84.6,85.59,84.36,84.74,1365400.0],["2018-08-24",84.49,85.52,83.71,85.14,2389200.0],["2018-08-27",85.7,86.32,85.57,85.94,1895200.0],["2018-08-28",86.04,87.37,85.89,86.82,2785000.0],["2018-08-29",86.99,87.44,86.4,87.11,1907800.0],["2018-08-30",86.86,87.59,86.51,86.92,1854400.0],["2018-08-31",86.9,87.67,86.67,87.42,3079500.0],["2018-09-04",87.84,88.84,87.66,88.3,3083300.0],["2018-09-05",88.64,89.08,86.26,88.19,4088000.0],["2018-09-06",88.16,88.44,86.5,87.13,5633000.0],["2018-09-07",87.01,89.48,86.5,87.68,2442200.0],["2018-09-10",87.68,88.45,87.15,88.09,3205200.0],["2018-09-11",87.96,89.35,87.83,89.12,3513400.0],["2018-09-12",88.9,89.21,87.44,87.8,2467600.0],["2018-09-13",87.98,90.2,87.83,89.58,3571700.0],["2018-09-14",89.74,90.48,89.49,90.33,2448500.0],["2018-09-17",90.5,91.39,89.94,90.16,1646300.0],["2018-09-18",89.34,90.53,88.65,90.11,1933600.0],["2018-09-19",90.02,90.61,89.18,89.35,2545600.0],["2018-09-20",89.84,89.92,88.91,89.12,2409800.0],["2018-09-21",89.57,90.25,87.11,89.94,4690400.0],["2018-09-24",89.83,89.83,87.03,87.84,3534900.0],["2018-09-25",87.83,88.04,86.82,87.92,2061700.0],["2018-09-26",88.85,89.46,88.46,88.97,2031500.0],["2018-09-27",88.93,89.99,88.24,88.34,2156200.0],["2018-09-28",88.33,89.34,88.29,89.06,2091600.0],["2018-10-01",89.29,89.58,87.52,87.61,2459900.0],["2018-10-02",87.24,87.44,85.84,86.71,3210500.0],["2018-10-03",87.02,87.92,86.82,87.39,1945400.0],["2018-10-04",87.03,87.76,85.52,86.04,2752000.0],["2018-10-05",86.12,86.75,84.02,84.14,4242500.0],["2018-10-08",84.0,84.49,82.37,83.68,2897300.0],["2018-10-09",83.71,84.41,81.28,81.43,4287300.0],["2018-10-10",82.8,82.8,78.87,78.93,5573800.0],["2018-10-11",81.09,81.98,78.93,80.12,5567600.0],["2018-10-12",81.31,81.47,79.33,80.18,2870700.0],["2018-10-15",80.4,81.95,80.1,81.34,3512600.0],["2018-10-16",81.6,84.21,81.23,83.52,4965800.0],["2018-10-17",88.02,89.48,86.16,88.49,10329500.0],["2018-10-18",89.0,89.61,86.52,87.09,4979800.0],["2018-10-19",87.26,88.83,87.02,87.43,4582700.0],["2018-10-22",87.84,89.23,87.34,88.61,3820100.0],["2018-10-23",87.02,87.61,84.44,86.33,5809000.0],["2018-10-24",86.07,86.71,81.92,82.19,5220800.0],["2018-10-25",82.69,86.27,82.48,85.6,4328600.0],["2018-10-26",84.1,85.58,82.84,84.63,3364300.0],["2018-10-29",85.98,86.95,83.92,84.99,3902000.0],["2018-10-30",84.38,86.25,84.38,85.85,4363200.0],["2018-10-31",87.25,87.7,85.37,85.51,3796500.0],["2018-11-01",85.62,88.47,85.62,88.04,3398900.0],["2018-11-02",88.47,90.28,88.01,88.68,3335900.0],["2018-11-05",88.98,89.82,88.28,89.47,2735500.0],["2018-11-06",90.0,90.25,88.83,89.64,2187400.0],["2018-11-07",90.22,92.33,89.65,92.16,3792200.0],["2018-11-08",92.09,92.85,91.53,92.56,2460300.0],["2018-11-09",92.41,93.6,91.74,92.35,4254100.0],["2018-11-12",92.36,92.69,91.03,91.2,2903200.0],["2018-11-13",91.63,93.38,91.63,92.6,3696600.0],["2018-11-14",93.03,93.47,91.38,91.79,2387000.0],["2018-11-15",91.4,92.66,89.02,91.98,3691500.0],["2018-11-16",91.84,92.6,90.07,92.26,2837900.0],["2018-11-19",92.32,92.95,91.16,92.09,2684600.0],["2018-11-20",91.2,92.79,90.45,91.77,3232500.0],["2018-11-21",91.92,93.38,91.82,92.86,3771600.0],["2018-11-23",93.27,95.08,92.79,94.84,2688700.0],["2018-11-26",95.56,95.81,91.73,91.75,4244700.0],["2018-11-27",92.37,94.19,92.13,93.38,4035900.0],["2018-11-28",94.11,94.72,93.42,94.48,3438600.0],["2018-11-29",94.04,95.45,94.03,95.07,3617700.0],["2018-11-30",94.9,96.8,94.9,96.7,4034100.0],["2018-12-03",97.67,97.85,95.96,96.46,2800600.0],["2018-12-04",95.03,95.53,90.54,91.94,5576500.0],["2018-12-06",90.94,93.23,90.17,93.03,3766800.0],["2018-12-07",92.24,92.65,87.61,88.23,5052600.0],["2018-12-10",88.05,89.87,87.07,88.55,3089500.0],["2018-12-11",89.49,89.65,87.53,88.14,4525100.0],["2018-12-12",88.92,90.3,88.35,89.63,2868500.0],["2018-12-13",89.63,90.15,86.23,87.48,3776400.0],["2018-12-14",86.58,89.85,86.58,87.74,2800700.0],["2018-12-17",87.88,88.15,85.92,86.21,4051900.0],["2018-12-18",87.17,88.88,87.17,87.8,3276800.0],["2018-12-19",87.78,88.69,85.39,86.37,2715100.0],["2018-12-20",86.28,86.89,83.26,84.41,3966500.0],["2018-12-21",84.04,85.5,81.25,81.47,10687300.0],["2018-12-24",80.91,81.26,79.05,79.12,3338600.0],["2018-12-26",79.85,83.98,79.85,83.8,5253400.0],["2018-12-27",82.82,83.51,79.44,83.04,4128500.0],["2018-12-28",83.54,84.74,82.63,83.17,2257400.0],["2018-12-31",83.74,84.61,82.92,83.73,2663700.0],["2019-01-02",81.69,84.29,81.41,84.18,2973400.0],["2019-01-03",83.26,83.26,78.38,80.0,6426200.0],["2019-01-04",80.88,83.95,80.77,82.68,3808300.0],["2019-01-07",82.57,83.92,81.45,83.23,2653000.0],["2019-01-08",83.3,84.62,81.89,82.38,3910000.0],["2019-01-09",81.23,83.92,81.23,83.76,5332600.0],["2019-01-10",80.73,81.79,77.39,81.37,7376200.0],["2019-01-11",80.68,80.97,79.23,80.07,4325300.0],["2019-01-14",79.28,80.39,78.68,79.91,3951200.0],["2019-01-15",80.59,82.1,80.0,81.2,5971900.0],["2019-01-16",86.85,87.75,85.56,86.36,10840600.0],["2019-01-17",86.65,87.26,85.53,86.74,3571300.0],["2019-01-18",87.14,87.19,85.55,85.59,3797600.0],["2019-01-22",85.37,85.41,82.89,83.34,3776300.0],["2019-01-23",83.7,84.96,82.63,82.88,3916500.0],["2019-01-24",84.5,85.69,83.72,84.03,4740300.0],["2019-01-25",84.7,85.17,83.55,84.14,4745100.0],["2019-01-28",83.17,85.2,83.1,84.6,2762400.0],["2019-01-29",84.7,85.76,84.6,85.67,2273900.0],["2019-01-30",85.9,87.97,85.55,87.47,2541300.0],["2019-01-31",87.56,88.15,86.79,87.27,3762700.0],["2019-02-01",87.21,88.57,87.17,87.49,1824200.0],["2019-02-04",87.47,88.63,87.28,88.62,2377400.0],["2019-02-05",88.72,89.82,88.62,89.46,3083700.0],["2019-02-06",89.14,89.88,88.41,89.75,2205400.0],["2019-02-07",89.33,89.84,87.67,87.86,3165300.0],["2019-02-08",87.34,88.19,86.66,88.17,2197500.0],["2019-02-11",88.86,89.45,88.17,89.15,2348900.0],["2019-02-12",89.89,90.27,87.88,87.97,2798500.0],["2019-02-13",88.28,88.9,87.94,88.58,3680100.0],["2019-02-14",88.27,88.74,87.5,88.15,1482600.0],["2019-02-15",89.35,89.35,88.11,88.31,2230300.0],["2019-02-19",87.87,89.82,87.82,89.24,2224200.0],["2019-02-20",88.28,89.24,87.29,88.5,3151000.0],["2019-02-21",88.37,89.45,88.25,88.84,2132500.0],["2019-02-22",88.94,89.65,88.65,89.43,1907600.0],["2019-02-25",90.05,90.6,89.38,89.58,2395000.0],["2019-02-26",89.57,90.93,89.04,89.53,4089400.0],["2019-02-27",88.92,89.26,86.84,87.6,2466700.0],["2019-02-28",87.9,88.7,87.22,87.81,2300000.0],["2019-03-01",88.46,88.62,85.37,86.92,3699400.0],["2019-03-04",87.1,87.24,83.27,84.31,4094500.0],["2019-03-05",84.64,85.72,83.82,85.05,2848200.0],["2019-03-06",84.89,85.68,84.27,84.33,2544100.0],["2019-03-07",83.98,84.2,81.95,82.61,4565700.0],["2019-03-08",81.99,82.9,81.62,82.4,2316800.0],["2019-03-11",81.94,82.53,81.74,82.38,5140500.0],["2019-03-12",82.67,82.91,79.59,79.85,6055300.0],["2019-03-13",80.5,81.4,79.88,81.21,3450300.0],["2019-03-14",81.2,82.06,81.09,81.49,1816200.0],["2019-03-15",81.76,82.48,81.38,81.69,4860300.0],["2019-03-18",81.39,81.74,80.5,80.73,2780200.0],["2019-03-19",80.93,81.86,80.75,81.34,2390400.0],["2019-03-20",81.18,81.4,79.79,79.83,4660700.0],["2019-03-21",80.29,81.46,79.69,81.0,2330500.0],["2019-03-22",80.64,80.77,78.75,79.63,3160000.0],["2019-03-25",79.68,80.01,78.09,78.12,4731400.0],["2019-03-26",78.46,78.82,77.02,77.49,3061400.0],["2019-03-27",77.54,79.57,77.5,78.53,2371500.0],["2019-03-28",78.99,79.29,77.78,78.6,1563100.0],["2019-03-29",79.05,80.05,78.58,79.78,2449900.0],["2019-04-01",80.21,81.69,79.56,80.87,2723200.0],["2019-04-02",83.19,85.1,82.34,82.77,3795100.0],["2019-04-03",83.25,84.92,83.1,84.2,4047800.0],["2019-04-04",84.51,85.27,83.54,84.64,1748400.0],["2019-04-05",84.95,85.75,84.52,84.91,3018100.0],["2019-04-08",84.6,85.12,83.8,84.58,1853000.0],["2019-04-09",84.09,84.64,83.46,84.25,2016700.0],["2019-04-10",85.33,85.55,83.61,84.52,3547300.0],["2019-04-11",84.56,86.42,84.56,85.75,2570200.0],["2019-04-12",86.19,86.5,85.3,85.49,4507500.0],["2019-04-15",85.31,85.43,84.08,84.52,2324200.0],["2019-04-16",84.81,85.67,84.39,85.17,3747800.0],["2019-04-17",87.94,89.73,87.29,89.24,6963700.0],["2019-04-18",89.67,89.81,87.46,88.28,3508300.0],["2019-04-22",87.77,88.55,87.15,87.56,2060600.0],["2019-04-23",87.49,88.5,87.26,87.97,2220800.0],["2019-04-24",88.1,88.96,87.61,88.03,2049900.0],["2019-04-25",87.57,89.15,86.67,86.86,2152800.0],["2019-04-26",86.56,88.43,86.49,87.94,1544900.0],["2019-04-29",88.02,89.88,88.02,89.61,2561900.0],["2019-04-30",89.66,90.16,88.64,88.86,2688200.0],["2019-05-01",89.06,89.71,87.78,87.94,2239600.0],["2019-05-02",88.06,89.29,88.01,88.31,1868600.0],["2019-05-03",88.5,89.06,88.27,88.5,1165000.0],["2019-05-06",87.14,88.03,86.52,87.79,1620400.0],["2019-05-07",86.75,86.76,84.62,85.68,2400000.0],["2019-05-08",85.25,86.09,84.25,84.64,1900500.0],["2019-05-09",83.84,84.15,81.81,84.12,2329000.0],["2019-05-10",83.5,85.19,80.99,84.79,2841900.0],["2019-05-13",83.03,83.19,81.44,82.07,3908100.0],["2019-05-14",82.26,83.77,81.93,83.45,1928500.0],["2019-05-15",82.4,83.27,81.33,82.35,2371000.0],["2019-05-16",82.42,83.65,82.05,82.58,1803300.0],["2019-05-17",82.13,82.47,81.23,81.5,2857900.0],["2019-05-20",81.39,82.48,81.0,81.74,2355600.0],["2019-05-21",82.5,83.37,82.42,82.97,2162600.0],["2019-05-22",82.4,83.0,81.7,81.88,1505800.0],["2019-05-23",81.3,81.96,79.77,80.91,2231100.0],["2019-05-24",81.25,81.75,80.47,80.79,2266300.0],["2019-05-28",80.5,80.79,79.66,79.9,2242100.0],["2019-05-29",79.5,79.53,78.1,79.25,3133100.0],["2019-05-30",79.29,80.4,79.04,79.47,1528900.0],["2019-05-31",78.52,79.52,77.4,77.65,3553800.0],["2019-06-03",77.38,78.73,77.35,77.72,2065200.0],["2019-06-04",78.86,80.67,78.55,80.52,3026500.0],["2019-06-05",80.94,81.98,80.49,81.85,2002500.0],["2019-06-06",83.14,84.01,81.93,82.96,2390200.0],["2019-06-07",83.09,84.85,83.09,83.27,1475700.0],["2019-06-10",83.62,84.54,82.57,82.67,1697800.0],["2019-06-11",83.34,83.78,82.07,82.77,1894400.0],["2019-06-12",82.86,84.29,82.84,83.79,1999800.0],["2019-06-13",84.05,87.74,84.05,87.11,3864900.0],["2019-06-14",87.07,87.91,86.01,87.12,1652500.0],["2019-06-17",87.27,87.56,86.31,86.77,1820600.0],["2019-06-18",87.42,88.66,87.11,87.4,1694100.0],["2019-06-19",87.76,88.88,87.14,88.66,2091600.0],["2019-06-20",89.32,89.41,85.89,87.14,3261900.0],["2019-06-21",86.31,88.16,86.31,86.72,2461900.0],["2019-06-24",86.78,87.11,86.06,86.55,1507800.0],["2019-06-25",86.63,87.23,84.81,85.06,2480900.0],["2019-06-26",85.38,85.81,84.75,85.33,2034700.0],["2019-06-27",85.65,86.86,85.13,86.43,1394800.0],["2019-06-28",86.66,87.74,86.66,87.55,3025400.0],["2019-07-01",88.84,89.72,87.77,88.45,4016500.0],["2019-07-02",89.21,90.0,87.95,88.87,2237200.0],["2019-07-03",89.14,91.08,89.14,90.67,1647100.0],["2019-07-05",90.39,90.95,89.07,90.59,3227300.0],["2019-07-08",90.16,91.48,90.1,90.67,2514600.0],["2019-07-09",90.38,90.93,89.21,89.46,3912800.0],["2019-07-10",90.31,91.07,88.92,89.51,2395300.0],["2019-07-11",89.51,90.6,89.0,89.48,2262300.0],["2019-07-12",89.7,91.52,89.63,91.23,2894800.0],["2019-07-15",91.6,92.43,91.15,91.32,2388300.0],["2019-07-16",91.81,94.5,91.8,93.92,4706100.0],["2019-07-17",94.03,95.25,92.34,94.78,6019500.0],["2019-07-18",94.32,95.48,93.88,95.28,3299800.0],["2019-07-19",95.38,96.03,93.54,93.83,3360700.0],["2019-07-22",94.07,95.06,93.77,93.83,2305100.0],["2019-07-23",94.14,94.98,93.75,94.93,2105100.0],["2019-07-24",94.91,95.46,94.24,95.11,2344400.0],["2019-07-25",94.19,95.11,92.96,93.93,3196100.0],["2019-07-26",94.02,94.44,93.23,93.36,1684800.0],["2019-07-29",93.44,94.05,93.13,93.44,1957100.0],["2019-07-30",92.83,93.97,92.48,93.93,1717200.0],["2019-07-31",93.56,93.82,91.48,91.91,2125300.0],["2019-08-01",92.03,93.04,89.73,90.49,2518700.0],["2019-08-02",90.01,90.25,88.83,89.43,2281800.0],["2019-08-05",88.88,88.88,84.8,85.59,3721800.0],["2019-08-06",85.91,86.57,84.97,85.46,2369900.0],["2019-08-07",84.72,86.96,84.03,86.48,2380100.0],["2019-08-08",86.71,87.98,86.59,87.63,1419900.0],["2019-08-09",87.46,87.83,86.1,86.98,2078700.0],["2019-08-12",86.24,86.24,83.95,84.71,2185000.0],["2019-08-13",84.15,86.28,83.53,84.56,2662800.0],["2019-08-14",83.05,83.58,80.78,81.95,3250500.0],["2019-08-15",82.04,82.23,80.83,81.62,3225800.0],["2019-08-16",82.25,83.31,81.84,82.94,2260500.0],["2019-08-19",84.02,84.93,83.81,83.89,2268800.0],["2019-08-20",83.65,84.43,83.21,84.03,1495000.0],["2019-08-21",84.67,85.67,84.63,85.29,1672600.0],["2019-08-22",85.3,85.87,84.69,85.56,1310100.0],["2019-08-23",85.06,85.65,82.22,82.53,3674600.0],["2019-08-26",83.42,83.63,82.45,83.58,1851400.0],["2019-08-27",84.28,84.71,81.75,81.94,2213800.0],["2019-08-28",81.52,82.99,81.17,82.45,2299500.0],["2019-08-29",83.23,85.13,83.23,84.69,4085100.0],["2019-08-30",85.2,85.68,84.09,84.31,1928900.0],["2019-09-03",83.64,83.76,82.25,83.15,2350100.0],["2019-09-04",83.0,84.86,83.0,83.91,2737800.0],["2019-09-05",84.69,86.87,84.69,85.84,2968900.0],["2019-09-06",86.37,87.44,86.2,86.3,2345100.0],["2019-09-09",86.49,87.73,85.91,87.33,2123100.0],["2019-09-10",87.2,87.79,86.61,87.56,1711700.0],["2019-09-11",87.62,88.87,87.17,88.38,2431500.0],["2019-09-12",88.68,89.83,88.55,89.38,2724700.0],["2019-09-13",90.41,91.84,89.75,91.35,3000700.0],["2019-09-16",88.3,90.13,88.17,88.76,3438200.0],["2019-09-17",89.38,91.26,88.79,89.98,3553500.0],["2019-09-18",89.7,90.29,88.94,90.23,2153000.0],["2019-09-19",90.35,90.62,89.18,89.42,2348800.0],["2019-09-20",89.47,90.05,88.92,89.09,2654900.0],["2019-09-23",88.62,88.88,87.42,88.21,3082500.0],["2019-09-24",88.97,89.2,87.51,88.3,1545100.0],["2019-09-25",88.24,89.88,88.24,89.17,1729500.0],["2019-09-26",89.38,89.55,87.77,88.45,1282400.0],["2019-09-27",88.85,90.3,87.82,88.14,1654400.0],["2019-09-30",88.4,88.98,87.91,88.41,1939400.0],["2019-10-01",89.15,90.19,87.23,87.84,2419800.0],["2019-10-02",86.0,86.85,82.06,83.69,4212200.0],["2019-10-03",83.61,83.61,80.87,83.27,2727000.0],["2019-10-04",83.53,84.47,83.12,84.29,1936000.0],["2019-10-07",83.61,85.26,83.61,84.85,2083900.0],["2019-10-08",84.25,86.12,83.9,84.69,2548000.0],["2019-10-09",85.74,87.51,85.73,86.46,3124200.0],["2019-10-10",85.39,87.76,84.73,87.34,2701100.0],["2019-10-11",88.52,89.13,87.12,87.15,2455700.0],["2019-10-14",87.11,87.15,86.24,86.97,3421900.0],["2019-10-15",87.28,88.66,86.68,87.88,4348500.0],["2019-10-16",89.35,90.84,88.22,89.7,6780700.0],["2019-10-17",90.2,90.41,88.93,89.46,2482000.0],["2019-10-18",89.43,90.76,89.33,90.09,2722400.0],["2019-10-21",90.49,91.5,90.49,90.78,2045100.0],["2019-10-22",90.68,91.05,89.62,89.71,1997000.0],["2019-10-23",89.65,90.17,88.95,89.9,1640600.0],["2019-10-24",90.59,91.51,89.22,89.81,2283500.0],["2019-10-25",89.68,91.84,89.67,91.64,2218500.0],["2019-10-28",91.83,92.8,91.78,92.19,1841000.0],["2019-10-29",91.88,92.38,90.9,91.03,1552500.0],["2019-10-30",91.05,91.89,90.41,91.67,1694800.0],["2019-10-31",91.12,91.4,90.41,90.84,1997500.0],["2019-11-01",91.65,92.52,91.29,91.65,2248300.0],["2019-11-04",92.31,92.96,92.03,92.39,1905900.0],["2019-11-05",92.63,93.62,92.46,93.12,2624000.0],["2019-11-06",93.42,93.6,92.58,93.34,1179300.0],["2019-11-07",94.0,95.16,93.56,93.8,3014100.0],["2019-11-08",93.81,93.86,92.61,93.44,914900.0],["2019-11-11",92.85,93.82,92.67,93.53,1127100.0],["2019-11-12",93.44,93.88,92.66,92.72,1542000.0],["2019-11-13",92.62,92.98,92.04,92.42,1822600.0],["2019-11-14",92.75,92.95,91.9,92.52,1051800.0],["2019-11-15",93.0,93.5,92.32,92.51,1552700.0],["2019-11-18",92.45,92.79,91.45,92.77,1808700.0],["2019-11-19",93.13,93.72,92.42,93.29,1606400.0],["2019-11-20",92.75,93.46,90.85,91.7,3133900.0],["2019-11-21",91.88,92.11,90.77,90.97,1630900.0],["2019-11-22",91.1,91.94,90.94,91.78,1440400.0],["2019-11-25",92.11,93.13,91.55,92.52,1941700.0],["2019-11-26",92.48,92.92,92.02,92.76,2042400.0],["2019-11-27",93.06,93.67,92.77,93.05,1602200.0],["2019-11-29",92.8,93.49,92.51,92.8,905800.0],["2019-12-02",93.0,93.62,91.44,91.63,1941600.0],["2019-12-03",90.6,90.78,88.5,88.87,3352800.0],["2019-12-04",89.16,89.81,88.13,88.17,2072400.0],["2019-12-05",89.1,89.33,87.6,87.86,1959700.0],["2019-12-06",88.79,89.5,88.55,88.58,1485300.0],["2019-12-09",88.49,88.58,87.3,87.61,2160900.0],["2019-12-10",87.58,87.92,86.36,86.51,1994800.0],["2019-12-11",86.47,87.15,86.08,87.02,2418200.0],["2019-12-12",87.7,89.9,87.32,88.47,2903600.0],["2019-12-13",88.2,89.43,87.42,87.58,1972800.0],["2019-12-16",87.95,89.46,87.95,88.63,2090200.0],["2019-12-17",88.57,89.99,88.35,89.36,2218400.0],["2019-12-18",89.5,89.98,88.36,88.84,1876900.0],["2019-12-19",89.28,89.78,89.05,89.22,2172500.0],["2019-12-20",89.37,89.9,89.05,89.28,3025900.0],["2019-12-23",89.72,90.1,89.28,89.44,1905900.0],["2019-12-24",89.46,89.63,88.66,89.15,771100.0],["2019-12-26",89.3,89.72,88.8,89.26,1039700.0],["2019-12-27",89.31,89.39,88.01,88.37,1402100.0],["2019-12-30",88.51,88.86,87.51,87.96,1799900.0],["2019-12-31",87.71,88.46,87.71,88.09,2073700.0],["2020-01-02",89.57,90.57,89.11,89.74,2769800.0],["2020-01-03",86.8,88.16,86.26,87.9,3562900.0],["2020-01-06",86.72,88.07,86.65,87.7,2652700.0],["2020-01-07",87.41,88.16,86.74,86.77,2581300.0],["2020-01-08",86.9,88.45,86.3,87.3,4152500.0],["2020-01-09",87.72,88.72,87.5,87.95,2252200.0],["2020-01-10",88.04,88.26,86.97,87.31,2035700.0],["2020-01-13",87.31,87.67,86.7,86.89,2707600.0],["2020-01-14",88.17,89.64,87.71,87.85,3243500.0],["2020-01-15",87.61,88.8,87.25,88.29,1878900.0],["2020-01-16",88.79,89.72,88.78,89.54,2427500.0],["2020-01-17",89.8,90.1,88.96,89.7,4221100.0],["2020-01-21",87.88,88.0,84.57,85.79,9546700.0],["2020-01-22",86.75,87.57,83.15,83.34,8453200.0],["2020-01-23",83.0,85.17,81.06,84.88,6194300.0],["2020-01-24",84.31,84.73,80.28,81.9,6869800.0],["2020-01-27",78.0,78.46,76.55,77.63,8671300.0],["2020-01-28",78.25,78.47,77.0,77.05,7575600.0],["2020-01-29",77.4,77.49,75.01,75.21,5508200.0],["2020-01-30",74.66,77.98,74.44,77.75,5900400.0],["2020-01-31",77.17,77.29,74.52,74.8,5196600.0],["2020-02-03",75.49,77.12,74.88,74.91,3950600.0],["2020-02-04",76.64,79.53,76.5,78.89,6423900.0],["2020-02-05",80.76,82.36,80.05,81.85,6993700.0],["2020-02-06",82.4,82.72,79.79,80.5,5218800.0],["2020-02-07",80.0,80.24,78.65,79.48,3129700.0],["2020-02-10",78.95,79.61,77.78,79.47,3492700.0],["2020-02-11",80.02,81.45,79.94,80.53,2763600.0],["2020-02-12",81.08,82.6,81.0,82.2,2907100.0],["2020-02-13",81.0,81.74,80.37,80.99,2998800.0],["2020-02-14",81.02,81.44,79.4,79.55,3119700.0],["2020-02-18",79.0,80.63,78.65,80.24,4183400.0],["2020-02-19",80.94,80.94,79.19,79.42,3350300.0],["2020-02-20",79.3,81.67,79.3,79.91,2893900.0],["2020-02-21",79.4,79.4,77.32,78.01,4541400.0],["2020-02-24",75.08,76.02,73.65,75.47,6332900.0],["2020-02-25",75.76,76.18,70.32,70.57,8076200.0],["2020-02-26",71.75,71.91,65.89,66.53,9363900.0],["2020-02-27",62.9,69.02,61.2,64.94,10257100.0],["2020-02-28",62.85,64.88,60.83,61.59,9930600.0],["2020-03-02",61.13,61.27,57.04,61.26,13015200.0],["2020-03-03",63.14,63.53,57.96,58.29,9208800.0],["2020-03-04",59.51,59.74,56.32,59.47,10671200.0],["2020-03-05",57.11,57.16,50.93,51.59,13974700.0],["2020-03-06",48.61,56.0,48.26,52.1,16492200.0],["2020-03-09",49.59,50.99,45.92,46.78,12307600.0],["2020-03-10",51.0,54.33,46.62,52.56,15642900.0],["2020-03-11",50.53,51.23,48.05,49.34,10899400.0],["2020-03-12",42.77,44.31,37.01,37.08,19423600.0],["2020-03-13",41.33,42.49,34.0,41.64,24135300.0],["2020-03-16",34.34,39.37,30.38,35.47,28259500.0],["2020-03-17",36.49,38.14,30.05,30.67,21078900.0],["2020-03-18",28.81,28.97,17.8,21.38,35372700.0],["2020-03-19",21.34,23.99,18.09,21.28,31611200.0],["2020-03-20",23.37,30.74,22.2,24.5,37408000.0],["2020-03-23",25.97,26.6,23.37,26.25,25585800.0],["2020-03-24",31.99,34.15,30.01,33.0,31502500.0],["2020-03-25",38.0,39.47,33.29,36.6,32988800.0],["2020-03-26",38.38,39.78,34.53,35.55,29563600.0],["2020-03-27",35.02,35.2,32.03,32.84,18379600.0],["2020-03-30",30.69,31.8,28.0,30.16,18386400.0],["2020-03-31",31.31,33.6,30.58,31.55,16568800.0],["2020-04-01",29.51,29.69,25.36,25.65,27541600.0],["2020-04-02",25.24,26.09,23.0,23.42,25212800.0],["2020-04-03",24.22,24.94,21.56,22.89,28350300.0],["2020-04-06",23.9,24.8,21.8,24.02,32386700.0],["2020-04-07",28.2,28.69,23.72,24.48,43809300.0],["2020-04-08",25.65,27.54,24.51,27.51,32657700.0],["2020-04-09",29.92,34.04,29.57,31.5,54118500.0],["2020-04-13",32.63,32.7,27.59,28.91,36493700.0],["2020-04-14",30.52,32.21,30.38,30.9,28650600.0],["2020-04-15",31.97,32.6,29.88,31.86,46775200.0],["2020-04-16",30.35,30.49,27.92,28.21,44795600.0],["2020-04-17",29.9,30.11,28.86,29.08,26829600.0],["2020-04-20",27.93,28.67,26.69,27.79,37042200.0],["2020-04-21",27.01,28.36,26.76,27.88,28293200.0],["2020-04-22",27.3,27.66,25.01,25.88,90534500.0],["2020-04-23",26.0,26.56,25.66,25.72,35812500.0],["2020-04-24",25.92,26.15,24.67,25.56,34826700.0],["2020-04-27",25.99,26.34,24.87,25.0,35980000.0],["2020-04-28",25.86,28.43,25.5,27.84,59812100.0],["2020-04-29",29.58,31.84,29.49,31.21,52643500.0],["2020-04-30",29.66,31.07,28.32,29.58,44896800.0],["2020-05-01",28.1,29.25,26.13,26.62,47710300.0],["2020-05-04",23.91,25.56,22.76,25.26,63152400.0],["2020-05-05",26.04,26.35,23.98,24.12,35651700.0],["2020-05-06",23.96,24.35,22.39,22.91,43355300.0],["2020-05-07",22.96,24.45,22.45,22.75,44179300.0],["2020-05-08",23.58,25.44,23.32,25.42,54883500.0],["2020-05-11",24.5,24.64,23.46,23.97,47485800.0],["2020-05-12",23.95,24.46,22.74,22.76,40420900.0],["2020-05-13",22.51,22.64,20.33,20.71,59007900.0],["2020-05-14",19.72,20.43,18.18,20.3,74107800.0],["2020-05-15",19.67,20.96,19.28,19.92,39808000.0],["2020-05-18",21.79,24.26,21.46,24.13,72649600.0],["2020-05-19",25.62,25.67,23.33,23.68,81388000.0],["2020-05-20",24.38,25.39,24.3,24.91,56272000.0],["2020-05-21",25.09,26.58,25.0,25.84,53737300.0],["2020-05-22",26.38,26.58,24.67,25.4,45062100.0],["2020-05-26",27.48,29.88,27.45,29.54,88220700.0],["2020-05-27",32.25,32.75,28.54,30.69,89323200.0],["2020-05-28",30.0,30.0,28.53,28.89,57057500.0],["2020-05-29",27.11,28.88,26.65,28.04,64242000.0],["2020-06-01",28.19,30.29,27.95,29.46,57268700.0],["2020-06-02",30.12,30.92,29.31,29.91,47473400.0],["2020-06-03",30.75,33.9,30.39,33.65,85543700.0],["2020-06-04",35.77,39.85,34.14,39.1,142812800.0],["2020-06-05",48.95,48.95,41.26,42.41,135585100.0],["2020-06-08",45.86,48.85,44.57,48.69,89957300.0],["2020-06-09",45.0,46.1,41.5,44.64,79612800.0],["2020-06-10",42.04,42.6,38.3,39.72,105254900.0],["2020-06-11",33.26,36.38,32.22,33.32,104768800.0],["2020-06-12",37.51,39.68,36.15,39.66,98882600.0],["2020-06-15",36.04,39.87,35.51,39.0,102434800.0],["2020-06-16",42.51,42.75,39.52,40.21,71155200.0],["2020-06-17",39.09,39.77,38.22,39.25,60125900.0],["2020-06-18",37.65,40.2,37.5,39.34,64927100.0],["2020-06-19",39.94,40.26,35.76,36.84,101013900.0],["2020-06-22",35.18,37.1,35.0,36.54,65256600.0],["2020-06-23",36.56,36.88,34.37,36.08,63531800.0],["2020-06-24",34.68,35.23,32.62,33.07,65450800.0],["2020-06-25",31.35,34.76,31.03,34.69,72479500.0],["2020-06-26",34.5,34.61,32.0,32.89,58993300.0],["2020-06-29",33.2,35.5,31.81,35.27,64905800.0],["2020-06-30",34.6,35.36,33.23,34.61,54406400.0],["2020-07-01",36.92,38.37,34.03,34.45,87861300.0],["2020-07-02",35.88,36.08,33.95,34.14,53576600.0],["2020-07-06",34.76,35.41,33.52,35.21,46540300.0],["2020-07-07",34.07,34.12,32.38,32.55,47337600.0],["2020-07-08",31.62,33.03,31.32,32.53,55863900.0],["2020-07-09",32.0,32.49,29.96,30.17,53324000.0],["2020-07-10",29.38,32.9,29.23,32.67,80475500.0],["2020-07-13",33.23,33.37,31.01,31.76,56573000.0],["2020-07-14",30.7,32.32,30.42,31.74,44172200.0],["2020-07-15",34.13,36.78,33.16,36.37,84741900.0],["2020-07-16",34.6,35.38,33.88,34.49,53333200.0],["2020-07-17",34.27,34.98,33.48,33.92,37397500.0],["2020-07-20",33.9,34.39,32.18,32.33,36534200.0],["2020-07-21",32.64,33.78,32.46,33.07,45726100.0],["2020-07-22",32.82,33.26,31.63,31.67,48195800.0],["2020-07-23",31.35,35.13,30.95,33.23,82254200.0],["2020-07-24",32.88,33.69,32.47,32.88,38446600.0],["2020-07-27",32.89,33.66,32.05,32.42,33062600.0],["2020-07-28",32.27,34.04,32.27,33.46,41625400.0],["2020-07-29",33.61,34.15,32.22,32.57,31122800.0],["2020-07-30",32.03,32.28,31.55,31.74,31536800.0],["2020-07-31",31.69,31.77,30.69,31.38,29584900.0],["2020-08-03",31.33,32.28,30.32,31.87,35214400.0],["2020-08-04",32.01,33.7,32.01,32.29,30010100.0],["2020-08-05",33.31,34.57,32.17,33.73,48193200.0],["2020-08-06",34.25,35.03,33.23,34.4,51250700.0],["2020-08-07",33.9,34.42,33.45,34.33,30394500.0],["2020-08-10",34.65,37.55,34.64,37.54,48876400.0],["2020-08-11",39.64,39.86,36.66,36.83,56549300.0],["2020-08-12",37.55,37.74,35.47,36.4,34982400.0],["2020-08-13",35.74,37.52,35.52,35.81,35460100.0],["2020-08-14",35.35,36.57,35.2,36.18,28384100.0],["2020-08-17",36.21,36.3,34.36,34.4,22574300.0],["2020-08-18",34.39,34.88,33.58,33.98,19070300.0],["2020-08-19",34.36,36.56,34.13,34.44,40587900.0],["2020-08-20",33.92,34.39,33.2,34.05,28197000.0],["2020-08-21",33.8,34.44,32.98,33.04,22730300.0],["2020-08-24",33.67,36.39,33.2,36.32,50533600.0],["2020-08-25",36.44,36.94,34.48,35.22,39748300.0],["2020-08-26",35.26,35.51,34.11,34.25,23414500.0],["2020-08-27",35.5,37.99,35.18,36.22,51046500.0],["2020-08-28",37.14,37.44,35.89,37.34,35228900.0],["2020-08-31",37.25,37.44,35.73,36.0,27114200.0],["2020-09-01",35.25,37.24,34.95,36.01,29722200.0],["2020-09-02",36.1,37.1,35.21,36.89,26622800.0],["2020-09-03",37.13,39.77,36.14,37.4,53966400.0],["2020-09-04",38.15,38.74,36.46,38.21,33121600.0],["2020-09-08",37.3,38.48,36.48,37.28,33207100.0],["2020-09-09",36.9,37.08,35.59,36.03,25407600.0],["2020-09-10",36.35,37.33,36.18,36.45,24905300.0],["2020-09-11",36.63,36.8,35.48,36.07,19198700.0],["2020-09-14",36.3,36.88,35.84,36.74,18939900.0],["2020-09-15",36.84,37.88,36.38,36.8,21378200.0],["2020-09-16",36.9,38.9,36.36,38.3,33232400.0],["2020-09-17",37.69,39.28,37.14,38.35,31339700.0],["2020-09-18",38.16,38.34,36.68,36.97,32772800.0],["2020-09-21",35.4,35.47,33.18,33.79,29900900.0],["2020-09-22",34.15,34.65,33.56,34.07,16700600.0],["2020-09-23",34.28,35.05,33.05,33.08,21576900.0],["2020-09-24",32.78,33.4,31.22,32.74,24638800.0],["2020-09-25",32.56,34.27,32.49,34.2,21461100.0],["2020-09-28",35.32,36.9,34.66,35.94,34828100.0],["2020-09-29",35.55,35.61,34.24,34.51,24979800.0],["2020-09-30",34.95,36.22,34.54,34.75,29441400.0],["2020-10-01",35.23,35.49,34.57,35.18,18972200.0],["2020-10-02",33.36,36.77,33.27,36.01,35081000.0],["2020-10-05",36.43,36.58,35.42,36.2,18046400.0],["2020-10-06",36.73,37.09,34.84,34.88,28719000.0],["2020-10-07",36.51,37.22,35.88,36.38,27677300.0],["2020-10-08",37.16,37.69,35.85,37.0,28333500.0],["2020-10-09",37.05,37.8,36.27,37.12,25311800.0],["2020-10-12",36.7,36.99,36.26,36.38,20202600.0],["2020-10-13",35.67,35.95,35.22,35.26,17303000.0],["2020-10-14",35.26,36.33,35.17,35.61,14976500.0],["2020-10-15",35.18,35.38,33.64,34.25,23652000.0],["2020-10-16",34.31,34.58,33.82,34.16,16210000.0],["2020-10-19",34.45,36.55,34.44,35.5,33094400.0],["2020-10-20",36.16,36.59,35.2,36.06,22578100.0],["2020-10-21",35.91,36.14,35.21,35.54,16092700.0],["2020-10-22",35.9,37.45,35.65,37.24,24747800.0],["2020-10-23",37.1,38.1,36.52,38.01,20690300.0],["2020-10-26",37.37,37.4,34.67,35.34,25924500.0],["2020-10-27",35.11,35.65,34.15,34.17,17594200.0],["2020-10-28",33.11,33.66,32.16,32.6,21822900.0],["2020-10-29",32.63,33.75,32.43,33.57,17257400.0],["2020-10-30",33.15,34.02,32.83,33.86,18783200.0],["2020-11-02",34.08,34.1,32.95,33.78,13901000.0],["2020-11-03",34.32,34.68,33.76,34.02,16309000.0],["2020-11-04",34.0,34.25,32.96,33.34,14812300.0],["2020-11-05",33.7,35.46,33.57,35.35,16192100.0],["2020-11-06",34.9,35.15,34.2,34.68,13194100.0],["2020-11-09",41.9,44.06,39.13,41.32,60942600.0],["2020-11-10",40.45,41.63,39.48,40.05,26596600.0],["2020-11-11",40.07,40.16,38.19,38.51,20044100.0],["2020-11-12",37.45,38.71,36.56,36.85,23503200.0],["2020-11-13",37.24,39.1,37.08,38.99,19977400.0],["2020-11-16",42.18,42.78,40.05,41.0,28722700.0],["2020-11-17",40.0,41.1,39.58,40.6,19661400.0],["2020-11-18",41.49,42.89,41.05,41.05,22482000.0],["2020-11-19",41.0,41.44,40.19,40.94,18556300.0],["2020-11-20",40.71,40.97,39.67,39.9,15604700.0],["2020-11-23",40.17,41.18,40.05,40.93,21730000.0],["2020-11-24",42.71,45.0,42.45,44.96,29934600.0],["2020-11-25",44.49,45.91,43.65,45.64,24250800.0],["2020-11-27",46.2,46.76,45.14,45.3,14103900.0],["2020-11-30",46.47,46.5,44.2,45.05,23401500.0],["2020-12-01",45.83,46.57,45.23,45.32,18811700.0],["2020-12-02",45.1,46.73,44.52,46.73,17745700.0],["2020-12-03",47.67,50.97,47.66,49.91,32545200.0],["2020-12-04",50.49,51.31,48.77,49.24,26300600.0],["2020-12-07",49.28,50.35,48.71,49.2,22364600.0],["2020-12-08",49.02,50.4,48.72,49.04,17797900.0],["2020-12-09",49.84,50.09,46.73,48.02,23325100.0],["2020-12-10",46.74,49.71,46.6,49.64,19020500.0],["2020-12-11",49.15,49.89,47.64,48.36,14770600.0],["2020-12-14",49.6,49.65,46.7,46.72,15745000.0],["2020-12-15",47.2,47.56,45.8,47.46,16803400.0],["2020-12-16",46.5,46.91,45.55,46.0,17369500.0],["2020-12-17",46.3,46.4,45.46,45.88,13785000.0],["2020-12-18",45.75,45.95,44.56,44.74,16333200.0],["2020-12-21",43.35,44.42,42.63,44.06,21879100.0],["2020-12-22",44.65,44.79,42.43,42.97,16519200.0],["2020-12-23",43.1,44.69,43.08,44.11,15284700.0],["2020-12-24",44.4,44.42,43.01,43.26,7230600.0],["2020-12-28",44.04,44.63,43.75,43.92,13693200.0],["2020-12-29",44.45,44.65,43.55,43.74,9927700.0],["2020-12-30",43.64,44.76,43.46,44.65,9473300.0],["2020-12-31",44.41,44.56,43.11,43.25,12684000.0],["2021-01-04",43.68,43.7,41.43,41.63,14710200.0],["2021-01-05",41.58,43.6,41.5,43.4,12294500.0],["2021-01-06",43.6,44.28,42.86,43.54,12318900.0],["2021-01-07",43.8,44.84,43.61,43.62,9592900.0],["2021-01-08",43.58,44.0,43.02,43.29,9215300.0],["2021-01-11",42.67,43.26,42.25,42.7,8973200.0],["2021-01-12",42.81,44.17,42.46,44.08,9053100.0],["2021-01-13",44.17,44.64,43.44,44.43,11390200.0],["2021-01-14",45.32,46.8,45.32,46.29,16310500.0],["2021-01-15",45.85,45.98,43.88,43.89,13211500.0],["2021-01-19",44.6,44.9,43.77,44.75,9706300.0],["2021-01-20",45.04,45.65,44.41,45.18,11661300.0],["2021-01-21",43.8,43.98,41.72,42.59,32158200.0],["2021-01-22",41.95,42.29,41.61,42.14,13545000.0],["2021-01-25",41.54,41.73,39.9,40.38,20281900.0],["2021-01-26",40.8,41.39,40.56,41.25,13388600.0],["2021-01-27",40.74,41.65,40.31,40.91,15280000.0],["2021-01-28",42.83,44.2,41.62,42.55,22175000.0],["2021-01-29",42.11,42.5,39.77,39.99,24192600.0],["2021-02-01",40.35,40.41,39.17,39.94,13143400.0],["2021-02-02",40.63,40.91,39.94,40.83,13118600.0],["2021-02-03",41.02,42.2,40.52,42.04,15174800.0],["2021-02-04",42.15,42.61,41.84,42.41,13633800.0],["2021-02-05",42.88,42.94,41.94,42.14,10764300.0],["2021-02-08",42.5,44.64,42.22,44.35,19794300.0],["2021-02-09",44.06,44.09,42.82,43.32,11967200.0],["2021-02-10",43.86,44.22,43.36,43.78,9772500.0],["2021-02-11",43.64,43.84,42.99,43.44,8478100.0],["2021-02-12",43.11,44.47,42.9,43.94,8987500.0],["2021-02-16",45.07,45.81,44.56,45.71,13954900.0],["2021-02-17",45.41,46.48,44.72,46.08,12821500.0],["2021-02-18",45.2,45.44,44.3,44.96,10250400.0],["2021-02-19",45.52,48.36,45.44,48.03,21112000.0],["2021-02-22",49.26,51.82,48.35,49.7,27547900.0],["2021-02-23",50.2,51.18,46.96,50.61,20125000.0],["2021-02-24",51.11,55.87,50.87,54.96,27482100.0],["2021-02-25",54.85,55.0,50.42,51.78,25950000.0],["2021-02-26",51.51,53.41,51.2,52.68,18330200.0],["2021-03-01",55.44,55.93,52.78,53.31,19500600.0],["2021-03-02",53.66,54.05,52.75,53.21,12371000.0],["2021-03-03",53.61,55.2,53.28,54.57,18438900.0],["2021-03-04",54.64,54.85,49.95,52.05,19937500.0],["2021-03-05",52.65,52.73,46.56,50.52,21503200.0],["2021-03-08",51.35,54.33,51.34,54.06,17589000.0],["2021-03-09",53.81,54.16,51.8,53.43,15292800.0],["2021-03-10",53.4,54.37,52.85,53.92,13438900.0],["2021-03-11",54.3,55.87,53.37,54.06,17140800.0],["2021-03-12",54.0,56.44,53.61,56.29,19762500.0],["2021-03-15",58.25,61.69,57.92,60.94,35290100.0],["2021-03-16",61.11,61.2,59.21,59.81,18306400.0],["2021-03-17",59.11,62.56,58.86,62.45,18338000.0],["2021-03-18",62.17,63.7,60.58,60.82,19105700.0],["2021-03-19",60.9,60.95,58.64,60.77,19643800.0],["2021-03-22",59.75,60.2,58.21,58.33,12958300.0],["2021-03-23",57.11,58.08,53.85,54.36,21698200.0],["2021-03-24",55.66,56.96,53.78,53.83,18015800.0],["2021-03-25",52.91,56.29,52.03,56.05,21500100.0],["2021-03-26",57.09,57.37,55.22,56.83,15432400.0],["2021-03-29",56.8,57.31,55.41,56.2,12083000.0],["2021-03-30",56.78,58.5,56.48,58.21,12708900.0],["2021-03-31",58.0,58.01,57.06,57.54,11023800.0],["2021-04-01",57.66,58.55,57.28,57.82,10932200.0],["2021-04-05",59.34,60.89,58.94,59.29,17175700.0],["2021-04-06",59.88,60.42,58.87,59.48,11917200.0],["2021-04-07",59.79,61.34,59.19,59.57,13772600.0],["2021-04-08",59.14,59.47,57.75,59.43,13655800.0],["2021-04-09",59.02,59.36,57.79,58.43,10896100.0],["2021-04-12",57.57,57.71,55.29,56.16,18714700.0],["2021-04-13",54.41,56.86,53.9,56.66,15349400.0],["2021-04-14",57.46,58.52,56.54,56.92,12971100.0],["2021-04-15",57.79,57.85,55.57,56.12,12123400.0],["2021-04-16",56.47,57.15,55.71,55.87,10620400.0],["2021-04-19",55.79,55.97,54.74,54.99,13984400.0],["2021-04-20",53.47,53.79,49.47,50.3,44364800.0],["2021-04-21",49.88,51.89,48.9,51.86,21085600.0],["2021-04-22",52.34,53.09,50.88,51.03,20538200.0],["2021-04-23",51.21,53.35,50.64,53.11,13841100.0],["2021-04-26",54.05,54.47,53.22,53.78,12358800.0],["2021-04-27",53.78,54.12,53.19,53.48,10331500.0],["2021-04-28",53.25,54.04,52.97,53.55,11536000.0],["2021-04-29",54.1,54.32,53.12,53.69,9804800.0],["2021-04-30",53.22,54.91,53.13,54.4,11144000.0],["2021-05-03",54.67,54.87,53.61,54.46,9912900.0],["2021-05-04",54.09,54.47,51.73,52.8,13673200.0],["2021-05-05",52.75,53.96,52.44,53.27,11151300.0],["2021-05-06",53.43,53.77,52.1,53.05,10524400.0],["2021-05-07",52.93,54.96,52.69,54.73,11819900.0],["2021-05-10",54.95,55.61,54.0,54.03,10852900.0],["2021-05-11",52.04,53.17,51.2,52.7,15065900.0],["2021-05-12",52.12,53.08,50.9,51.01,12728700.0],["2021-05-13",51.42,52.73,51.07,52.43,13363900.0],["2021-05-14",53.4,55.51,53.29,55.28,14499200.0],["2021-05-17",55.01,56.73,54.26,56.57,17529900.0],["2021-05-18",57.08,57.75,55.95,56.38,13706200.0],["2021-05-19",55.08,56.27,54.48,55.79,15121600.0],["2021-05-20",56.0,56.0,54.21,55.09,11702500.0],["2021-05-21",55.45,55.97,55.12,55.3,10527400.0],["2021-05-24",56.0,56.34,54.92,56.14,9470700.0],["2021-05-25",57.65,59.29,56.78,56.98,23605700.0],["2021-05-26",57.75,58.43,57.23,58.01,11697300.0],["2021-05-27",58.59,59.23,57.87,59.13,12307500.0],["2021-05-28",58.95,59.2,57.96,58.35,14357300.0],["2021-06-01",59.12,60.41,58.96,59.67,14321100.0],["2021-06-02",60.15,60.59,59.61,60.29,12089200.0],["2021-06-03",59.6,59.6,57.68,57.73,13746500.0],["2021-06-04",58.3,58.4,56.72,56.93,13622800.0],["2021-06-07",57.34,57.97,57.02,57.3,8915000.0],["2021-06-08",57.9,58.12,56.83,57.73,10778000.0],["2021-06-09",57.99,58.01,57.17,57.23,8151500.0],["2021-06-10",57.6,58.07,55.93,56.26,11664000.0],["2021-06-11",56.16,56.83,56.1,56.52,9780500.0],["2021-06-14",56.63,57.0,55.54,55.74,8248500.0],["2021-06-15",55.74,56.02,54.92,55.29,7542000.0],["2021-06-16",55.18,56.1,54.98,55.6,9952000.0],["2021-06-17",55.77,56.41,53.48,54.24,12509900.0],["2021-06-18",53.87,55.38,53.54,54.92,12490700.0],["2021-06-21",55.24,55.88,54.55,55.69,10891600.0],["2021-06-22",55.49,55.57,54.1,55.17,9819700.0],["2021-06-23",55.13,55.49,54.9,55.12,9957500.0],["2021-06-24",55.11,55.39,53.96,54.34,11548600.0],["2021-06-25",54.52,54.57,53.72,53.88,12256400.0],["2021-06-28",53.5,53.51,51.67,52.49,19098800.0],["2021-06-29",52.66,53.08,52.03,52.15,12598300.0],["2021-06-30",52.27,52.96,51.87,52.29,9244500.0],["2021-07-01",52.79,53.76,52.69,53.08,8577600.0],["2021-07-02",53.17,53.17,52.09,52.77,9205500.0],["2021-07-06",52.68,53.21,51.02,51.44,10652300.0],["2021-07-07",51.04,51.87,49.78,50.3,12719100.0],["2021-07-08",49.08,50.52,48.57,49.66,13207800.0],["2021-07-09",50.33,51.32,49.97,51.1,9914700.0],["2021-07-12",50.33,51.02,49.44,50.62,11567200.0],["2021-07-13",49.76,50.04,48.38,48.5,14287200.0],["2021-07-14",49.04,49.96,47.87,48.16,14949300.0],["2021-07-15",47.9,48.63,46.96,47.71,12331800.0],["2021-07-16",48.45,48.48,45.83,46.01,13760700.0],["2021-07-19",43.7,44.65,42.56,43.46,26444000.0],["2021-07-20",43.55,46.46,43.07,46.32,21894000.0],["2021-07-21",47.12,48.94,46.99,48.1,23048300.0],["2021-07-22",47.69,48.7,46.8,47.95,12922300.0],["2021-07-23",48.14,48.48,47.16,47.53,9491300.0],["2021-07-26",47.5,49.53,47.4,49.46,10775300.0],["2021-07-27",49.11,49.57,48.09,48.65,10559900.0],["2021-07-28",49.08,49.51,48.04,49.14,9772500.0],["2021-07-29",49.58,49.6,48.46,48.49,7643600.0],["2021-07-30",47.69,48.23,46.49,46.72,12123500.0],["2021-08-02",46.85,48.23,45.95,46.07,10995900.0],["2021-08-03",46.12,46.57,44.61,46.54,12597000.0],["2021-08-04",45.52,46.65,44.9,45.28,12205000.0],["2021-08-05",45.52,47.67,45.38,47.24,12644600.0],["2021-08-06",47.72,48.13,46.58,47.62,9919300.0],["2021-08-09",46.99,47.0,45.53,46.45,13064800.0],["2021-08-10",46.37,48.24,46.17,47.68,12551700.0],["2021-08-11",47.14,48.41,46.46,48.21,12779300.0],["2021-08-12",47.91,48.01,46.55,47.24,9307300.0],["2021-08-13",47.08,47.38,46.27,46.49,7572400.0],["2021-08-16",45.62,46.55,45.16,46.3,8402500.0],["2021-08-17",45.44,45.8,44.52,45.29,9745500.0],["2021-08-18",45.12,45.99,44.71,45.04,9460700.0],["2021-08-19",44.77,44.9,43.17,43.93,12360700.0],["2021-08-20",43.79,44.32,43.48,44.03,9867000.0],["2021-08-23",44.64,45.63,44.32,45.53,8269200.0],["2021-08-24",46.34,47.56,46.28,47.12,10048000.0],["2021-08-25",47.3,47.94,46.54,47.59,9772300.0],["2021-08-26",47.3,48.02,46.4,47.01,8604000.0],["2021-08-27",47.17,48.22,47.03,47.71,6824300.0],["2021-08-30",48.01,48.01,45.71,45.91,11376100.0],["2021-08-31",45.73,46.83,45.61,46.51,8884200.0],["2021-09-01",46.75,46.93,45.95,46.19,8608000.0],["2021-09-02",46.28,47.49,45.87,46.76,9780100.0],["2021-09-03",46.6,47.36,45.92,46.22,7705300.0],["2021-09-07",46.02,46.78,45.68,46.57,7802500.0],["2021-09-08",46.7,47.19,45.42,45.53,9053400.0],["2021-09-09",45.24,47.74,45.07,46.58,12872300.0],["2021-09-10",46.82,46.82,44.18,44.34,17498600.0],["2021-09-13",44.73,45.18,43.57,44.84,14173600.0],["2021-09-14",44.63,44.93,43.58,43.87,10762800.0],["2021-09-15",43.65,43.91,43.02,43.86,10321600.0],["2021-09-16",43.86,45.41,43.85,44.47,12204300.0],["2021-09-17",44.78,45.5,44.11,44.54,11743900.0],["2021-09-20",44.76,45.34,43.59,45.27,14700300.0],["2021-09-21",45.5,46.26,44.28,44.45,12217700.0],["2021-09-22",44.85,46.29,44.83,45.68,13783000.0],["2021-09-23",46.18,47.83,46.1,47.47,13703500.0],["2021-09-24",47.38,48.95,47.38,48.79,12236400.0],["2021-09-27",49.51,50.56,48.98,49.08,14094300.0],["2021-09-28",49.02,49.67,48.35,48.68,9820600.0],["2021-09-29",48.88,49.41,47.78,48.71,9791600.0],["2021-09-30",48.38,48.4,47.18,47.57,12016500.0],["2021-10-01",48.9,51.48,48.88,51.34,21464900.0],["2021-10-04",51.76,52.43,50.98,51.3,13986700.0],["2021-10-05",51.36,51.86,50.37,50.88,9828100.0],["2021-10-06",49.85,50.28,49.06,50.22,9995900.0],["2021-10-07",50.87,50.9,49.21,49.52,10812100.0],["2021-10-08",49.5,49.65,48.65,49.16,7349300.0],["2021-10-11",48.75,49.98,48.23,49.18,8145100.0],["2021-10-12",49.09,50.14,48.67,49.67,7402300.0],["2021-10-13",49.37,49.41,47.46,47.88,13271500.0],["2021-10-14",48.33,48.65,47.83,47.91,7435000.0],["2021-10-15",48.63,49.29,47.94,48.0,8528000.0],["2021-10-18",47.7,48.13,47.15,47.17,9126800.0],["2021-10-19",47.2,47.25,46.08,46.22,14646400.0],["2021-10-20",46.9,46.9,45.58,45.95,19751200.0],["2021-10-21",46.18,47.18,45.98,46.72,13252600.0],["2021-10-22",46.12,47.38,46.12,46.73,8565800.0],["2021-10-25",46.54,47.18,46.24,46.65,7494200.0],["2021-10-26",47.1,47.63,46.54,46.79,9345500.0],["2021-10-27",47.12,47.43,45.79,45.82,7896600.0],["2021-10-28",46.0,46.26,45.44,46.01,7376800.0],["2021-10-29",45.86,46.45,45.48,46.14,9674900.0],["2021-11-01",46.18,48.15,45.82,48.05,13566900.0],["2021-11-02",47.92,48.08,47.19,47.98,8764900.0],["2021-11-03",47.78,49.23,47.19,49.05,11270800.0],["2021-11-04",49.3,49.47,48.38,49.14,8659200.0],["2021-11-05",52.39,52.87,50.88,52.71,21551800.0],["2021-11-08",53.87,54.52,52.81,53.11,14923100.0],["2021-11-09",52.91,53.1,51.66,52.81,7623900.0],["2021-11-10",51.93,52.81,51.53,51.77,7155800.0],["2021-11-11",51.57,52.15,51.31,51.34,5878800.0],["2021-11-12",51.35,51.41,49.28,49.83,10277100.0],["2021-11-15",50.2,50.83,50.07,50.48,6506800.0],["2021-11-16",50.2,50.36,48.92,49.2,9333100.0],["2021-11-17",48.68,49.5,48.26,48.74,8291600.0],["2021-11-18",48.68,48.85,46.91,47.43,9883600.0],["2021-11-19",46.54,46.54,45.22,46.11,17014000.0],["2021-11-22",46.68,47.33,45.8,46.48,10954000.0],["2021-11-23",46.75,47.58,46.46,46.7,7006900.0],["2021-11-24",46.2,47.13,45.8,46.73,5595600.0],["2021-11-26",43.67,43.71,40.11,42.26,36386900.0],["2021-11-29",43.18,44.11,41.68,42.54,18487100.0],["2021-11-30",41.45,42.34,40.67,42.26,14919000.0],["2021-12-01",43.03,43.57,38.88,39.06,27503000.0],["2021-12-02",39.77,42.04,38.9,41.64,24005600.0],["2021-12-03",41.22,41.59,39.7,40.61,17327300.0],["2021-12-06",41.61,45.41,41.53,43.99,27543800.0],["2021-12-07",44.98,45.46,42.98,43.41,17781000.0],["2021-12-08",43.74,46.6,43.59,45.25,22497300.0],["2021-12-09",44.8,45.25,43.98,44.44,12453100.0],["2021-12-10",44.16,44.29,43.12,44.05,11038400.0],["2021-12-13",42.84,42.99,41.05,41.74,16089500.0],["2021-12-14",41.16,42.59,41.16,41.38,12280300.0],["2021-12-15",41.1,41.64,39.74,41.5,14853300.0],["2021-12-16",42.33,42.65,39.88,40.05,12724200.0],["2021-12-17",40.33,41.62,39.48,40.78,14993800.0],["2021-12-20",39.46,41.71,39.11,41.1,14567200.0],["2021-12-21",41.62,44.23,41.58,43.93,19615800.0],["2021-12-22",43.95,45.21,43.51,44.57,13013100.0],["2021-12-23",45.22,45.48,44.34,44.87,10323000.0],["2021-12-27",43.56,44.78,43.08,44.58,11239300.0],["2021-12-28",44.32,45.8,44.05,45.27,9256200.0],["2021-12-29",44.82,45.17,44.33,44.43,8341000.0],["2021-12-30",44.29,45.2,44.07,44.13,9854600.0],["2021-12-31",44.14,44.71,43.72,43.78,7398900.0],["2022-01-03",44.67,46.4,44.61,45.49,13869100.0],["2022-01-04",46.55,47.02,45.9,46.25,11254900.0],["2022-01-05",46.7,47.1,45.54,45.78,10987900.0],["2022-01-06",46.46,46.9,45.21,45.77,8225800.0],["2022-01-07",46.31,47.77,45.99,47.31,11643900.0],["2022-01-10",47.53,47.77,46.18,46.58,9204500.0],["2022-01-11",46.41,47.55,46.15,46.9,8589900.0],["2022-01-12",46.95,47.51,46.28,46.54,8995700.0],["2022-01-13",47.21,49.27,46.78,48.17,14671200.0],["2022-01-14",47.24,47.54,46.09,46.74,11204800.0],["2022-01-18",45.92,46.98,45.45,45.61,11110800.0],["2022-01-19",45.52,45.7,44.35,44.4,10365300.0],["2022-01-20",44.35,44.84,42.81,42.88,15589600.0],["2022-01-21",42.67,43.02,41.27,41.65,16065200.0],["2022-01-24",40.15,41.49,38.84,41.39,20952000.0],["2022-01-25",40.8,42.11,40.56,41.78,11304600.0],["2022-01-26",42.46,43.06,41.02,41.43,13585700.0],["2022-01-27",41.85,42.78,40.71,40.93,12936400.0],["2022-01-28",40.65,40.93,38.79,40.91,14042700.0],["2022-01-31",40.52,42.91,40.2,42.88,11871000.0],["2022-02-01",43.01,44.23,42.72,43.96,9614300.0],["2022-02-02",43.95,45.35,43.2,44.12,12135300.0],["2022-02-03",43.59,44.48,43.04,43.08,8016500.0],["2022-02-04",42.74,43.13,41.98,42.82,8956900.0],["2022-02-07",43.37,44.99,43.21,44.44,10462900.0],["2022-02-08",44.99,46.91,44.57,46.83,12211700.0],["2022-02-09",47.27,49.29,47.2,48.93,15867900.0],["2022-02-10",48.23,50.16,47.98,49.24,16295800.0],["2022-02-11",49.3,50.25,46.59,46.97,15711600.0],["2022-02-14",47.48,48.73,46.6,46.93,10641700.0],["2022-02-15",48.6,50.51,48.47,50.48,17771600.0],["2022-02-16",50.07,50.94,49.62,50.21,10118900.0],["2022-02-17",49.28,49.72,47.94,48.36,9932300.0],["2022-02-18",48.22,48.91,47.23,47.43,10238300.0],["2022-02-22",46.6,47.54,45.94,46.32,11015100.0],["2022-02-23",46.85,47.05,43.78,43.85,12835900.0],["2022-02-24",40.75,44.22,40.43,44.06,19073500.0],["2022-02-25",45.01,46.49,44.57,45.85,15838200.0],["2022-02-28",44.11,44.8,43.24,44.4,14839900.0],["2022-03-01",43.64,43.88,41.01,41.85,18149000.0],["2022-03-02",42.65,43.35,42.33,42.42,12915800.0],["2022-03-03",42.92,43.29,40.1,40.37,15663900.0],["2022-03-04",39.26,39.48,36.16,36.71,36645600.0],["2022-03-07",36.14,36.5,30.87,31.2,45172400.0],["2022-03-08",31.8,34.24,30.54,32.24,34172800.0],["2022-03-09",34.44,36.46,34.28,34.9,34309000.0],["2022-03-10",33.7,35.76,33.05,35.2,18456400.0],["2022-03-11",35.94,36.14,34.67,34.87,15575900.0],["2022-03-14",34.87,36.43,34.25,35.02,16023200.0],["2022-03-15",37.26,38.78,37.0,38.24,23183200.0],["2022-03-16",39.07,41.23,38.97,41.19,22511200.0],["2022-03-17",39.87,41.42,39.45,41.42,17002100.0],["2022-03-18",40.97,42.39,40.6,42.35,15842600.0],["2022-03-21",41.62,41.71,40.46,40.85,14758100.0],["2022-03-22",41.25,42.72,41.17,42.2,13179200.0],["2022-03-23",41.76,42.11,41.34,41.53,9409900.0],["2022-03-24",41.76,42.86,41.03,42.78,11308400.0],["2022-03-25",42.68,43.95,42.62,43.18,12831200.0],["2022-03-28",43.65,43.91,42.59,43.86,12507800.0],["2022-03-29",45.37,46.28,44.84,45.67,15886500.0],["2022-03-30",45.19,46.12,44.94,45.86,9884300.0],["2022-03-31",46.13,46.86,45.62,46.36,11832100.0],["2022-04-01",46.51,46.8,45.57,45.78,9768900.0],["2022-04-04",45.43,46.01,44.33,45.53,8870800.0],["2022-04-05",45.69,46.04,44.08,44.71,12020400.0],["2022-04-06",43.26,43.7,41.46,43.07,15403100.0],["2022-04-07",42.83,42.86,41.08,42.4,11385900.0],["2022-04-08",42.27,42.77,41.6,41.96,9124100.0],["2022-04-11",41.22,43.46,41.21,42.42,10624300.0],["2022-04-12",42.57,43.32,41.79,42.73,9933300.0],["2022-04-13",44.71,45.38,44.01,45.14,16966600.0],["2022-04-14",45.49,46.51,45.04,45.13,12314900.0],["2022-04-18",44.18,44.96,43.46,43.97,12677400.0],["2022-04-19",44.52,46.14,44.48,45.95,13667400.0],["2022-04-20",46.37,46.94,45.75,46.52,19528700.0],["2022-04-21",50.44,52.46,50.23,50.85,42225000.0],["2022-04-22",52.01,53.12,51.12,51.46,23701400.0],["2022-04-25",51.01,51.68,49.73,51.3,16254000.0],["2022-04-26",50.74,51.06,48.61,48.86,16046100.0],["2022-04-27",48.75,50.51,48.18,50.28,13381900.0],["2022-04-28",50.7,51.96,49.93,51.82,12786700.0],["2022-04-29",51.39,52.48,50.31,50.5,10699200.0],["2022-05-02",50.49,50.83,48.7,50.19,13391900.0],["2022-05-03",50.39,51.8,49.65,51.38,12214900.0],["2022-05-04",51.01,52.13,50.07,51.9,12953200.0],["2022-05-05",50.98,51.73,48.47,48.9,15536300.0],["2022-05-06",48.81,48.95,46.5,47.52,13824500.0],["2022-05-09",46.56,46.88,42.92,43.31,16391900.0],["2022-05-10",44.2,44.85,43.08,44.12,14104700.0],["2022-05-11",43.91,45.98,42.94,43.18,15388000.0],["2022-05-12",42.25,42.82,40.11,41.5,19112400.0],["2022-05-13",42.35,43.64,42.19,43.27,13874700.0],["2022-05-16",43.17,44.6,42.98,43.54,9832100.0],["2022-05-17",45.42,47.1,45.4,46.97,13756400.0],["2022-05-18",46.21,47.16,44.27,44.63,12138100.0],["2022-05-19",43.94,45.36,43.87,44.21,10157800.0],["2022-05-20",45.0,45.27,42.26,43.55,12924300.0],["2022-05-23",44.14,45.11,43.36,44.76,10144100.0],["2022-05-24",43.65,43.99,41.0,41.57,13328500.0],["2022-05-25",41.41,43.24,41.23,43.08,11007500.0],["2022-05-26",43.73,46.64,43.64,46.07,13896000.0],["2022-05-27",46.42,48.63,46.4,48.41,10995200.0],["2022-05-31",46.79,48.5,46.31,47.63,16931800.0],["2022-06-01",48.23,48.31,44.58,45.49,12460200.0],["2022-06-02",45.44,46.09,44.0,45.77,8383500.0],["2022-06-03",44.84,44.91,43.42,44.43,10413100.0],["2022-06-06",45.02,45.38,44.13,44.76,7860200.0],["2022-06-07",44.5,46.58,44.17,46.45,10441700.0],["2022-06-08",45.42,46.3,44.5,44.6,8219300.0],["2022-06-09",44.31,44.56,42.67,42.7,10364600.0],["2022-06-10",41.68,43.32,40.77,41.16,16474700.0],["2022-06-13",39.84,39.9,36.77,37.02,17493500.0],["2022-06-14",37.48,37.76,36.05,36.99,12608800.0],["2022-06-15",37.53,38.82,37.1,37.89,16355300.0],["2022-06-16",36.43,36.59,34.35,34.78,15128000.0],["2022-06-17",34.87,36.56,33.86,36.28,19451800.0],["2022-06-21",37.35,37.45,35.78,36.5,10584200.0],["2022-06-22",35.85,37.31,35.7,36.72,9030200.0],["2022-06-23",36.5,36.7,34.77,35.81,11778700.0],["2022-06-24",35.53,38.63,35.53,38.51,13245300.0],["2022-06-27",38.82,38.82,37.12,37.2,9770100.0],["2022-06-28",38.14,39.88,36.87,36.97,12406400.0],["2022-06-29",36.25,36.34,35.19,35.68,10245100.0],["2022-06-30",34.46,35.64,33.73,35.42,12620400.0],["2022-07-01",35.51,36.5,34.86,36.44,10923100.0],["2022-07-05",35.15,37.14,34.44,36.97,15445700.0],["2022-07-06",36.56,37.17,35.88,36.66,9664600.0],["2022-07-07",36.6,37.1,35.89,36.69,11752100.0],["2022-07-08",36.72,37.6,36.33,36.47,9955700.0],["2022-07-11",36.21,36.49,35.18,35.37,7558000.0],["2022-07-12",35.53,38.65,35.53,38.23,14459300.0],["2022-07-13",36.89,38.17,36.45,37.91,11847700.0],["2022-07-14",37.33,39.02,37.04,37.85,9181800.0],["2022-07-15",38.38,38.83,37.44,38.78,7702500.0],["2022-07-18",39.79,40.56,39.16,39.34,11729800.0],["2022-07-19",40.22,41.57,40.2,41.47,10518100.0],["2022-07-20",41.5,41.97,40.85,41.68,12822100.0],["2022-07-21",38.82,38.97,37.24,37.44,29856100.0],["2022-07-22",37.8,38.25,36.02,36.33,14579700.0],["2022-07-25",36.03,36.41,35.19,36.34,10186900.0],["2022-07-26",35.76,36.14,35.28,35.34,8151700.0],["2022-07-27",36.18,36.74,35.29,36.42,10580700.0],["2022-07-28",35.86,36.85,35.4,36.74,10248700.0],["2022-07-29",36.49,37.12,36.24,36.75,7801500.0],["2022-08-01",36.69,37.95,36.36,37.69,9471800.0],["2022-08-02",37.22,38.12,36.76,37.23,8624900.0],["2022-08-03",37.67,38.72,37.5,38.63,10166200.0],["2022-08-04",38.62,39.06,37.85,38.63,8985800.0],["2022-08-05",38.01,38.79,37.76,37.82,6889300.0],["2022-08-08",38.01,39.41,38.01,38.65,7352600.0],["2022-08-09",38.21,38.35,37.24,37.8,7627200.0],["2022-08-10",38.84,39.55,38.61,38.69,8655400.0],["2022-08-11",39.46,39.86,38.49,38.67,8371000.0],["2022-08-12",39.1,39.49,38.67,39.34,6797000.0],["2022-08-15",39.42,40.32,39.4,39.86,7341000.0],["2022-08-16",39.79,40.77,39.44,40.29,6924700.0],["2022-08-17",39.56,39.69,38.43,38.96,8557800.0],["2022-08-18",38.96,39.15,38.38,39.06,6725400.0],["2022-08-19",38.24,38.6,37.22,37.5,8143000.0],["2022-08-22",36.5,36.53,35.63,36.36,8481900.0],["2022-08-23",36.57,37.12,36.4,36.91,6775000.0],["2022-08-24",36.95,37.7,36.61,37.39,5387600.0],["2022-08-25",37.63,38.52,37.52,38.27,6296600.0],["2022-08-26",38.26,38.62,36.56,36.57,6130200.0],["2022-08-29",36.01,36.59,35.85,36.02,6334500.0],["2022-08-30",36.49,36.71,35.56,35.94,6660200.0],["2022-08-31",36.26,36.32,34.97,35.01,8595600.0],["2022-09-01",34.67,35.22,33.74,35.18,9399700.0],["2022-09-02",35.68,36.14,34.96,35.31,9496400.0],["2022-09-06",35.82,36.73,35.28,36.58,10468400.0],["2022-09-07",36.85,38.72,36.75,38.6,11802600.0],["2022-09-08",38.1,39.54,37.93,38.88,10188000.0],["2022-09-09",39.36,39.61,39.04,39.26,7405000.0],["2022-09-12",39.6,40.26,39.11,39.22,7832900.0],["2022-09-13",37.74,38.52,37.62,37.79,7532800.0],["2022-09-14",37.56,38.47,36.71,38.43,7990000.0],["2022-09-15",38.2,39.67,38.15,38.9,8411000.0],["2022-09-16",37.93,37.99,37.01,37.48,10788100.0],["2022-09-19",37.19,39.02,37.18,38.7,7951100.0],["2022-09-20",38.6,39.39,37.63,38.17,9607800.0],["2022-09-21",37.48,37.74,36.09,36.12,14719700.0],["2022-09-22",36.2,36.3,34.01,34.45,12081000.0],["2022-09-23",33.67,33.92,32.27,33.07,13273100.0],["2022-09-26",32.73,33.21,31.8,31.9,10792000.0],["2022-09-27",32.66,33.24,31.91,32.83,12247300.0],["2022-09-28",32.6,34.09,32.17,33.92,10074500.0],["2022-09-29",33.34,33.45,32.41,32.91,9418200.0],["2022-09-30",32.72,33.14,32.32,32.53,9136400.0],["2022-10-03",32.36,33.1,31.58,32.81,8905200.0],["2022-10-04",33.99,35.42,33.95,35.33,12024900.0],["2022-10-05",34.59,35.62,34.31,35.42,8573500.0],["2022-10-06",35.2,35.68,34.25,34.96,9808700.0],["2022-10-07",34.7,34.7,33.43,33.86,9386400.0],["2022-10-10",34.16,34.52,33.65,34.2,9607400.0],["2022-10-11",35.65,35.87,32.71,33.93,12083100.0],["2022-10-12",33.51,34.5,33.05,34.23,8886500.0],["2022-10-13",34.16,35.88,33.08,35.4,13375300.0],["2022-10-14",36.51,36.83,35.33,35.47,11108400.0],["2022-10-17",36.5,36.68,35.25,36.1,9615800.0],["2022-10-18",37.19,37.43,36.37,37.25,14113100.0],["2022-10-19",39.32,40.35,38.41,39.1,28314600.0],["2022-10-20",39.32,40.19,38.95,39.05,13004300.0],["2022-10-21",38.95,40.97,38.6,40.44,13232500.0],["2022-10-24",40.59,42.02,40.22,41.88,11935400.0],["2022-10-25",41.74,42.74,41.4,42.6,9671100.0],["2022-10-26",42.44,43.6,42.35,42.45,9601700.0],["2022-10-27",42.98,43.96,42.93,42.99,7599700.0],["2022-10-28",43.27,43.77,42.81,43.72,9134300.0],["2022-10-31",43.65,44.17,43.06,43.08,7777800.0],["2022-11-01",43.6,43.87,42.52,42.66,8536100.0],["2022-11-02",42.19,42.78,41.07,41.11,10264200.0],["2022-11-03",40.57,41.81,40.07,40.95,7724400.0],["2022-11-04",41.88,43.04,41.83,42.62,9718500.0],["2022-11-07",43.05,43.45,41.87,42.78,6055600.0],["2022-11-08",42.7,43.03,41.72,42.18,7091900.0],["2022-11-09",41.58,42.8,41.42,42.37,6343500.0],["2022-11-10",43.95,44.51,43.02,44.33,9378700.0],["2022-11-11",44.64,45.41,44.22,44.71,8173400.0],["2022-11-14",44.15,44.98,44.0,44.03,5912400.0],["2022-11-15",44.89,45.57,43.41,44.04,7062900.0],["2022-11-16",43.5,43.93,43.07,43.29,4851900.0],["2022-11-17",42.53,43.35,42.28,43.25,4288700.0],["2022-11-18",43.94,44.81,43.28,43.82,4883400.0],["2022-11-21",43.87,44.3,43.22,43.43,4047100.0],["2022-11-22",43.56,43.91,42.83,43.43,3249700.0],["2022-11-23",43.53,44.02,43.16,43.69,3380500.0],["2022-11-25",43.6,44.59,43.54,44.42,2398400.0],["2022-11-28",43.93,43.96,42.99,43.02,6022900.0],["2022-11-29",42.98,43.84,42.97,43.69,4434100.0],["2022-11-30",43.66,44.18,43.09,44.17,4549000.0],["2022-12-01",44.3,44.62,43.63,43.89,3906100.0],["2022-12-02",43.3,44.27,43.11,43.89,4529000.0],["2022-12-05",44.48,45.86,44.29,45.03,11174100.0],["2022-12-06",45.21,45.97,44.92,45.92,7601800.0],["2022-12-07",45.69,45.69,43.9,44.06,8126500.0],["2022-12-08",44.38,44.88,42.3,42.8,8779400.0],["2022-12-09",42.3,43.11,42.21,43.04,5791800.0],["2022-12-12",43.0,44.34,42.76,44.24,5297100.0],["2022-12-13",45.5,45.57,40.92,41.17,18385100.0],["2022-12-14",41.67,41.99,39.64,40.1,13887300.0],["2022-12-15",39.65,40.07,38.15,38.55,10398300.0],["2022-12-16",38.52,39.12,37.84,38.43,11429900.0],["2022-12-19",38.67,38.86,37.89,37.98,5432500.0],["2022-12-20",37.96,38.62,37.85,38.55,5512600.0],["2022-12-21",38.59,39.44,38.59,39.0,6047300.0],["2022-12-22",38.78,38.98,37.17,38.28,7246400.0],["2022-12-23",38.36,38.48,37.77,38.39,4262500.0],["2022-12-27",38.2,38.99,37.72,38.2,6654000.0],["2022-12-28",38.34,38.55,37.22,37.29,6402600.0],["2022-12-29",37.38,38.24,37.32,37.92,5890600.0],["2022-12-30",37.59,38.06,37.46,37.7,6295800.0],["2023-01-03",38.22,38.25,36.82,37.21,8149600.0],["2023-01-04",37.62,39.85,37.56,39.72,8743700.0],["2023-01-05",39.6,41.27,39.43,41.24,8292700.0],["2023-01-06",41.41,42.28,41.05,42.24,7728200.0],["2023-01-09",42.57,44.19,42.26,43.35,10072200.0],["2023-01-10",43.04,45.76,43.04,45.75,10584300.0],["2023-01-11",45.49,47.78,45.41,47.71,16692500.0],["2023-01-12",48.61,51.32,48.56,51.3,21249700.0],["2023-01-13",49.69,51.71,49.66,51.65,15893600.0],["2023-01-17",51.1,51.59,49.94,51.2,20025400.0],["2023-01-18",53.1,53.26,48.52,48.86,31617600.0],["2023-01-19",48.29,48.58,46.88,48.37,15602000.0],["2023-01-20",48.67,49.68,48.42,49.46,9431800.0],["2023-01-23",49.47,49.87,48.8,49.28,7375100.0],["2023-01-24",49.02,50.29,48.87,49.3,5412200.0],["2023-01-25",49.09,50.86,49.04,50.28,8658000.0],["2023-01-26",50.4,50.69,48.8,49.45,7688900.0],["2023-01-27",49.34,49.6,48.63,48.73,6500100.0],["2023-01-30",48.3,49.44,48.09,48.21,6112400.0],["2023-01-31",48.4,49.24,47.98,48.96,5352300.0],["2023-02-01",48.84,50.26,48.28,50.22,7826600.0],["2023-02-02",50.47,52.34,50.34,52.31,11135500.0],["2023-02-03",51.85,52.13,50.96,51.12,6959200.0],["2023-02-06",50.36,51.13,50.17,50.92,4996900.0],["2023-02-07",50.87,51.09,49.54,50.75,4854400.0],["2023-02-08",50.98,51.3,49.38,50.77,7367400.0],["2023-02-09",50.98,51.29,49.61,49.82,5215700.0],["2023-02-10",49.12,49.35,48.4,48.86,6144100.0],["2023-02-13",48.87,49.4,48.63,49.19,4356400.0],["2023-02-14",49.05,50.3,48.85,50.06,6199600.0],["2023-02-15",49.33,50.17,49.15,49.91,3673900.0],["2023-02-16",49.51,49.72,48.78,48.99,5472300.0],["2023-02-17",48.98,49.8,48.35,49.63,4860500.0],["2023-02-21",49.09,49.39,47.81,48.2,5385600.0],["2023-02-22",48.07,48.93,47.77,48.78,4622100.0],["2023-02-23",49.48,51.45,49.35,50.58,8536100.0],["2023-02-24",49.5,50.25,49.07,50.21,5340000.0],["2023-02-27",50.67,51.52,50.54,50.7,4914300.0],["2023-02-28",50.6,52.33,50.58,51.96,6279700.0],["2023-03-01",51.67,52.54,51.52,52.39,4876100.0],["2023-03-02",51.9,52.61,51.48,52.56,3258800.0],["2023-03-03",53.2,53.86,52.67,53.06,6189300.0],["2023-03-06",53.23,53.56,52.29,52.44,4501600.0],["2023-03-07",53.18,55.04,52.87,54.01,9884500.0],["2023-03-08",54.23,54.47,53.57,54.26,4875700.0],["2023-03-09",53.76,54.6,51.85,52.12,6478200.0],["2023-03-10",53.3,53.52,50.2,50.97,10975000.0],["2023-03-13",49.51,49.8,48.15,48.83,11968200.0],["2023-03-14",47.46,47.76,45.36,46.21,21019400.0],["2023-03-15",44.66,45.05,42.34,43.14,16641100.0],["2023-03-16",42.65,43.8,42.17,43.59,10607100.0],["2023-03-17",43.37,43.87,42.4,43.04,9367300.0],["2023-03-20",43.25,43.68,42.8,43.09,6787100.0],["2023-03-21",44.02,44.96,44.02,44.26,6373600.0],["2023-03-22",44.14,44.32,42.78,42.82,6897700.0],["2023-03-23",43.07,43.5,41.19,41.66,9530500.0],["2023-03-24",41.06,41.5,40.43,41.36,7717600.0],["2023-03-27",41.95,42.29,41.15,41.94,6793500.0],["2023-03-28",41.76,42.57,41.58,42.41,5068500.0],["2023-03-29",42.97,43.65,42.67,43.47,6985500.0],["2023-03-30",44.01,45.06,43.59,43.71,7338000.0],["2023-03-31",44.12,44.32,43.73,44.25,5140400.0],["2023-04-03",43.68,43.76,42.71,43.35,7304200.0],["2023-04-04",43.84,43.9,42.18,42.54,5850300.0],["2023-04-05",42.32,42.6,41.23,42.03,8509500.0],["2023-04-06",42.29,42.83,41.85,42.66,6306700.0],["2023-04-10",42.6,43.21,42.29,43.13,6000300.0],["2023-04-11",43.36,44.44,42.97,44.32,7853700.0],["2023-04-12",43.98,43.99,41.05,41.44,15750800.0],["2023-04-13",42.25,42.25,41.05,41.97,12302700.0],["2023-04-14",42.18,42.39,41.34,41.67,5998700.0],["2023-04-17",41.83,42.45,41.58,42.38,5691500.0],["2023-04-18",42.75,43.27,42.16,43.04,10692600.0],["2023-04-19",43.61,46.3,43.38,46.27,24080500.0],["2023-04-20",45.85,46.27,44.52,44.89,10794700.0],["2023-04-21",45.07,45.07,44.05,44.45,5317400.0],["2023-04-24",44.62,44.88,43.27,43.93,5935400.0],["2023-04-25",43.6,43.66,42.41,42.49,6114000.0],["2023-04-26",42.75,42.95,41.75,42.1,5614000.0],["2023-04-27",42.61,43.0,41.24,42.83,7015400.0],["2023-04-28",42.66,43.9,42.4,43.8,5894000.0],["2023-05-01",43.66,44.84,43.28,44.41,6253800.0],["2023-05-02",44.01,44.6,43.07,44.53,6887900.0],["2023-05-03",44.68,45.27,43.99,44.48,6485300.0],["2023-05-04",44.35,44.65,42.6,42.92,8970900.0],["2023-05-05",43.5,45.04,43.21,44.81,7768200.0],["2023-05-08",45.31,46.24,45.23,45.86,6963100.0],["2023-05-09",45.72,46.54,45.22,46.36,4906900.0],["2023-05-10",46.95,47.04,44.24,45.52,7466900.0],["2023-05-11",45.14,45.34,44.6,45.08,4350900.0],["2023-05-12",45.42,45.63,44.43,45.08,4202700.0],["2023-05-15",45.21,45.49,44.76,45.2,4431400.0],["2023-05-16",44.97,46.17,44.57,45.35,5617300.0],["2023-05-17",45.93,48.38,45.93,47.75,13632700.0],["2023-05-18",47.73,48.25,47.46,48.13,5947900.0],["2023-05-19",48.07,48.21,46.9,47.54,5243400.0],["2023-05-22",47.74,48.11,46.62,47.41,6024700.0],["2023-05-23",47.4,49.05,47.2,47.87,6532000.0],["2023-05-24",47.4,47.43,45.97,46.66,7675800.0],["2023-05-25",47.21,47.85,46.67,47.48,6113300.0],["2023-05-26",47.51,48.18,46.93,47.26,4408400.0],["2023-05-30",47.75,48.64,47.5,48.01,5267000.0],["2023-05-31",48.75,48.9,46.97,47.47,7530000.0],["2023-06-01",47.35,48.29,47.05,47.41,4985500.0],["2023-06-02",48.03,48.94,47.73,48.5,7859000.0],["2023-06-05",48.45,48.56,47.64,48.26,3701100.0],["2023-06-06",47.99,49.12,47.81,48.79,3971800.0],["2023-06-07",49.07,49.74,48.88,49.39,5180500.0],["2023-06-08",49.27,50.44,49.26,49.87,5542800.0],["2023-06-09",49.99,50.9,49.85,50.42,5749600.0],["2023-06-12",50.91,52.01,50.7,51.31,6489800.0],["2023-06-13",51.87,53.37,51.67,53.19,8633900.0],["2023-06-14",53.26,53.83,52.72,53.35,6522200.0],["2023-06-15",52.84,53.68,52.78,53.58,5906300.0],["2023-06-16",53.5,54.06,52.99,53.5,6810500.0],["2023-06-20",52.8,53.06,52.16,52.7,5197000.0],["2023-06-21",52.43,53.14,52.11,52.85,4254900.0],["2023-06-22",52.62,53.27,52.48,53.05,3264700.0],["2023-06-23",51.96,52.74,51.82,52.65,4091900.0],["2023-06-26",52.7,53.75,52.5,53.32,4962700.0],["2023-06-27",53.97,56.44,53.87,56.03,10655000.0],["2023-06-28",56.22,56.97,55.81,56.3,7064400.0],["2023-06-29",56.42,56.76,53.61,53.72,11804300.0],["2023-06-30",54.39,54.96,53.9,54.87,10051600.0],["2023-07-03",54.49,55.3,54.39,55.06,3226300.0],["2023-07-05",54.57,56.23,54.25,55.63,5543500.0],["2023-07-06",54.87,55.31,54.15,54.42,4935000.0],["2023-07-07",54.55,55.74,54.48,55.39,5327300.0],["2023-07-10",55.34,56.49,55.16,56.33,4779300.0],["2023-07-11",56.2,56.36,55.27,56.18,4391000.0],["2023-07-12",56.2,56.64,55.0,55.4,5881300.0],["2023-07-13",56.9,57.45,55.11,55.23,8583700.0],["2023-07-14",55.39,55.4,52.96,53.34,7548800.0],["2023-07-17",53.3,54.18,53.16,53.33,4609400.0],["2023-07-18",53.17,55.01,53.12,54.79,5569300.0],["2023-07-19",54.58,55.12,54.03,54.8,8730600.0],["2023-07-20",55.83,57.56,54.65,56.57,22003300.0],["2023-07-21",57.24,58.23,56.4,57.61,11419700.0],["2023-07-24",57.07,57.27,55.69,56.06,8119000.0],["2023-07-25",55.13,55.16,53.32,54.22,12127000.0],["2023-07-26",54.3,54.89,53.59,54.57,5921400.0],["2023-07-27",53.94,54.28,52.82,53.26,7710000.0],["2023-07-28",53.87,54.69,53.71,54.17,6036100.0],["2023-07-31",54.24,54.44,53.98,54.31,3804200.0],["2023-08-01",53.55,53.62,52.26,53.26,6147900.0],["2023-08-02",52.5,52.94,52.21,52.67,4778200.0],["2023-08-03",52.05,52.48,51.56,52.16,5985000.0],["2023-08-04",52.45,52.59,51.82,52.37,4409700.0],["2023-08-07",52.98,53.8,52.43,53.68,5672500.0],["2023-08-08",53.02,54.91,52.95,54.86,6648900.0],["2023-08-09",54.77,54.91,52.94,53.13,5550600.0],["2023-08-10",53.47,53.78,52.49,52.95,4642500.0],["2023-08-11",52.59,52.69,51.82,52.26,4063300.0],["2023-08-14",52.09,52.54,51.72,52.31,3273100.0],["2023-08-15",51.8,51.93,51.22,51.34,4262100.0],["2023-08-16",51.36,52.07,50.61,50.72,4356800.0],["2023-08-17",50.63,50.71,49.5,49.53,5527100.0],["2023-08-18",48.79,49.41,48.55,49.1,4903300.0],["2023-08-21",49.41,49.73,48.93,49.63,3512200.0],["2023-08-22",49.84,50.14,49.0,49.43,2870700.0],["2023-08-23",49.29,50.63,48.66,50.39,4779500.0],["2023-08-24",50.04,50.4,48.94,49.4,4674200.0],["2023-08-25",49.47,49.54,48.52,48.94,4235900.0],["2023-08-28",49.06,49.84,48.91,49.19,4459400.0],["2023-08-29",49.31,50.66,49.08,50.28,4165300.0],["2023-08-30",50.18,50.58,49.93,50.1,3075000.0],["2023-08-31",50.52,50.54,49.48,49.81,4160000.0],["2023-09-01",50.13,50.16,49.12,49.72,3266700.0],["2023-09-05",48.98,49.33,47.38,48.47,12327600.0],["2023-09-06",47.9,49.71,47.9,48.34,6623800.0],["2023-09-07",48.15,48.25,47.49,47.68,5505300.0],["2023-09-08",47.6,47.98,47.05,47.44,4862200.0],["2023-09-11",47.6,47.96,46.99,47.69,4113500.0],["2023-09-12",47.91,48.2,47.33,47.6,3416200.0],["2023-09-13",46.12,46.77,45.39,45.79,9290900.0],["2023-09-14",46.29,46.37,45.31,45.42,7128900.0],["2023-09-15",45.31,46.45,45.19,45.7,5875100.0],["2023-09-18",45.35,45.42,44.49,44.63,5493200.0],["2023-09-19",44.45,45.3,44.39,45.24,4191900.0],["2023-09-20",45.5,45.75,44.32,44.36,4419000.0],["2023-09-21",44.01,44.5,43.57,43.69,6039500.0],["2023-09-22",43.39,43.71,42.9,43.07,5091800.0],["2023-09-25",42.75,43.08,42.14,42.93,5129400.0],["2023-09-26",42.7,43.38,42.51,42.65,5139200.0],["2023-09-27",42.8,42.87,41.62,42.03,5258000.0],["2023-09-28",42.0,43.08,41.74,42.31,6091900.0],["2023-09-29",42.57,42.99,41.85,42.3,6662700.0],["2023-10-02",42.32,42.6,41.44,41.62,6398900.0],["2023-10-03",41.48,41.55,40.35,40.53,7045900.0],["2023-10-04",40.9,41.71,40.4,41.41,7731100.0],["2023-10-05",41.88,42.13,41.13,41.32,6480500.0],["2023-10-06",41.27,42.48,40.96,41.82,6348700.0],["2023-10-09",40.73,40.78,39.04,39.78,11089400.0],["2023-10-10",40.4,41.35,40.29,40.39,6497600.0],["2023-10-11",40.4,41.14,40.27,41.0,6218600.0],["2023-10-12",41.67,41.67,39.52,39.82,9377100.0],["2023-10-13",39.47,39.83,38.55,38.72,8257900.0],["2023-10-16",39.12,39.84,38.75,39.53,6678600.0],["2023-10-17",39.45,40.44,39.38,40.12,11983200.0],["2023-10-18",38.08,38.63,36.14,36.24,34214100.0],["2023-10-19",36.09,37.16,35.91,36.03,14628600.0],["2023-10-20",35.77,35.98,35.07,35.09,11967000.0],["2023-10-23",35.0,35.93,34.69,35.38,9656000.0],["2023-10-24",35.56,35.64,35.03,35.14,7842400.0],["2023-10-25",35.0,35.35,34.81,34.85,8362500.0],["2023-10-26",34.84,35.54,34.64,34.92,8741600.0],["2023-10-27",35.06,35.13,33.68,33.9,7817900.0],["2023-10-30",34.27,35.07,34.14,34.8,8390000.0],["2023-10-31",34.58,35.03,34.24,35.01,6842400.0],["2023-11-01",35.01,35.36,34.49,34.81,8361000.0],["2023-11-02",35.56,35.85,35.24,35.82,6850000.0],["2023-11-03",36.46,37.84,36.29,37.51,13069800.0],["2023-11-06",37.88,37.98,36.25,36.76,7315400.0],["2023-11-07",37.02,37.13,36.23,37.03,6793300.0],["2023-11-08",37.39,38.5,37.34,38.04,9896400.0],["2023-11-09",38.76,38.88,37.06,37.32,7876100.0],["2023-11-10",37.25,38.15,37.23,37.99,6412900.0],["2023-11-13",37.78,38.31,37.5,38.11,6552400.0],["2023-11-14",39.2,39.59,38.86,39.38,6980100.0],["2023-11-15",39.71,41.05,39.62,39.94,10065900.0],["2023-11-16",39.85,40.32,39.13,39.28,5829600.0],["2023-11-17",39.7,39.82,39.33,39.76,4941600.0],["2023-11-20",39.53,40.14,39.37,40.02,4844200.0],["2023-11-21",39.69,39.75,39.18,39.44,4950400.0],["2023-11-22",40.48,41.38,39.61,39.8,8768100.0],["2023-11-24",40.07,40.28,39.51,39.71,3151300.0],["2023-11-27",39.52,39.6,38.88,39.21,5153400.0],["2023-11-28",39.3,39.41,38.32,38.96,6732000.0],["2023-11-29",39.28,40.22,39.19,39.25,5970600.0],["2023-11-30",39.59,39.67,38.68,39.4,7059700.0],["2023-12-01",39.48,40.37,39.17,40.24,10633800.0],["2023-12-04",40.16,40.8,39.66,40.52,7435100.0],["2023-12-05",40.11,40.26,39.11,39.59,7790000.0],["2023-12-06",40.24,41.84,40.23,40.93,9696100.0],["2023-12-07",41.4,42.06,41.15,41.26,10392600.0],["2023-12-08",41.3,41.58,40.7,40.97,8115600.0],["2023-12-11",40.9,41.22,40.44,40.56,6018800.0],["2023-12-12",40.67,41.28,40.49,41.1,7963100.0],["2023-12-13",40.84,41.72,39.81,41.58,8726300.0],["2023-12-14",42.22,43.79,42.14,43.59,12180900.0],["2023-12-15",43.51,43.87,43.22,43.58,8679600.0],["2023-12-18",43.19,43.36,42.15,42.33,9030200.0],["2023-12-19",42.6,42.94,42.22,42.42,7220700.0],["2023-12-20",42.0,42.73,41.13,41.18,7778900.0],["2023-12-21",41.8,42.63,41.8,42.58,7573000.0],["2023-12-22",42.58,42.98,42.26,42.55,4964200.0],["2023-12-26",42.46,42.55,41.97,42.08,5260400.0],["2023-12-27",42.12,42.22,41.53,41.73,4863100.0],["2023-12-28",41.56,42.03,41.48,41.97,3813700.0],["2023-12-29",41.84,41.9,41.18,41.26,5593200.0],["2024-01-02",41.13,41.69,40.56,40.72,6331300.0],["2024-01-03",40.06,40.56,39.4,39.53,9730300.0],["2024-01-04",39.71,40.89,39.6,40.47,6913800.0],["2024-01-05",40.41,42.01,40.28,41.76,7198700.0],["2024-01-08",41.48,43.52,41.44,42.92,13003800.0],["2024-01-09",43.53,44.16,43.06,43.54,9334300.0],["2024-01-10",43.68,44.5,43.43,44.26,8337500.0],["2024-01-11",44.06,44.54,43.41,44.51,6750300.0],["2024-01-12",42.57,42.64,39.76,39.78,26572400.0],["2024-01-16",39.29,39.38,38.1,38.93,13383500.0],["2024-01-17",38.46,38.83,37.68,37.88,9483400.0],["2024-01-18",38.05,39.83,37.88,39.77,11183800.0],["2024-01-19",39.72,39.75,38.56,38.82,9734200.0],["2024-01-22",39.26,39.49,38.23,38.45,17254400.0],["2024-01-23",41.02,42.32,39.77,40.49,30849100.0],["2024-01-24",41.06,41.35,40.48,40.84,8524200.0],["2024-01-25",42.09,43.1,41.78,42.96,14659300.0],["2024-01-26",43.0,43.56,42.32,42.55,6921400.0],["2024-01-29",42.5,42.87,42.01,42.09,7935200.0],["2024-01-30",41.76,42.18,41.57,41.66,5264200.0],["2024-01-31",41.4,42.46,40.86,41.38,7855900.0],["2024-02-01",41.69,42.08,40.37,41.5,7493200.0],["2024-02-02",41.32,41.54,40.9,41.37,5737800.0],["2024-02-05",40.76,40.83,39.98,40.01,8629100.0],["2024-02-06",39.86,41.3,39.71,41.23,6553600.0],["2024-02-07",41.23,41.64,40.82,41.28,6535000.0],["2024-02-08",41.21,41.66,40.44,41.62,7406100.0],["2024-02-09",42.86,43.04,41.6,42.33,9216200.0],["2024-02-12",42.15,43.29,42.09,43.02,7376600.0],["2024-02-13",41.87,42.38,41.14,41.62,9501000.0],["2024-02-14",41.87,43.01,41.7,42.83,7489300.0],["2024-02-15",43.33,43.69,42.57,42.83,6694600.0],["2024-02-16",42.26,42.54,41.61,41.99,6985400.0],["2024-02-20",41.68,43.72,41.68,43.46,12299000.0],["2024-02-21",43.11,44.11,42.89,44.05,9328100.0],["2024-02-22",44.45,45.88,44.39,45.26,9335800.0],["2024-02-23",45.11,45.78,44.96,45.51,6576100.0],["2024-02-26",45.47,46.25,44.97,44.97,6694500.0],["2024-02-27",45.39,45.52,44.55,44.9,6902900.0],["2024-02-28",44.43,45.13,44.4,44.76,6146200.0],["2024-02-29",45.0,45.67,44.93,45.49,6997000.0],["2024-03-01",45.61,45.73,44.38,44.84,7289400.0],["2024-03-04",44.59,45.18,43.63,44.14,10628800.0],["2024-03-05",43.73,44.03,43.41,43.74,6078300.0],["2024-03-06",44.1,44.83,43.82,44.07,5927700.0],["2024-03-07",44.09,44.72,44.02,44.12,5597200.0],["2024-03-08",44.11,44.51,43.23,43.3,7734100.0],["2024-03-11",42.83,43.07,42.53,42.89,7371000.0],["2024-03-12",42.67,42.8,40.83,42.17,12149800.0],["2024-03-13",41.91,43.33,41.86,43.04,7885400.0],["2024-03-14",42.91,43.0,41.99,42.85,7293500.0],["2024-03-15",42.8,43.69,42.78,43.62,9156500.0],["2024-03-18",43.62,43.71,42.5,43.55,5685400.0],["2024-03-19",43.63,44.06,43.33,43.91,5175500.0],["2024-03-20",43.64,45.99,43.41,45.98,8628300.0],["2024-03-21",46.11,46.69,45.93,46.63,5582800.0],["2024-03-22",46.51,46.79,46.14,46.47,4994400.0],["2024-03-25",45.05,45.11,43.54,44.89,13422400.0],["2024-03-26",45.03,45.9,44.85,45.42,8598600.0],["2024-03-27",45.69,47.48,45.62,47.24,10931200.0],["2024-03-28",47.18,48.0,47.11,47.88,7587800.0],["2024-04-01",48.0,48.73,47.32,47.35,8572500.0],["2024-04-02",46.55,46.55,45.29,45.65,8149900.0],["2024-04-03",45.5,46.24,44.37,44.62,8664500.0],["2024-04-04",44.98,45.75,43.18,43.22,9353700.0],["2024-04-05",43.22,43.5,42.76,43.19,7514000.0],["2024-04-08",42.72,43.88,42.6,43.31,7893100.0],["2024-04-09",43.43,43.73,42.97,43.44,6343100.0],["2024-04-10",44.26,44.75,41.76,42.37,13796500.0],["2024-04-11",42.3,43.11,42.04,43.04,8288400.0],["2024-04-12",42.1,42.13,41.08,41.8,11114600.0],["2024-04-15",42.15,42.83,40.84,41.04,10452100.0],["2024-04-16",40.8,41.72,40.1,41.5,18510900.0],["2024-04-17",44.45,49.14,44.11,48.74,67541300.0],["2024-04-18",49.22,51.88,49.2,51.42,38676000.0],["2024-04-19",51.19,53.1,50.9,51.38,17004800.0],["2024-04-22",51.86,54.15,51.53,53.94,16424900.0],["2024-04-23",53.1,54.67,52.81,54.03,12733100.0],["2024-04-24",53.69,53.95,52.11,52.67,10034300.0],["2024-04-25",52.28,53.84,51.32,53.51,8895500.0],["2024-04-26",53.07,53.51,52.29,52.84,6905800.0],["2024-04-29",52.8,53.13,52.16,52.97,5509100.0],["2024-04-30",52.42,52.68,51.41,51.46,7313200.0],["2024-05-01",51.4,51.51,49.73,50.67,9732300.0],["2024-05-02",51.39,51.82,50.92,51.68,7455900.0],["2024-05-03",52.0,52.75,51.23,51.65,7315500.0],["2024-05-06",51.93,54.06,51.7,53.97,8713600.0],["2024-05-07",53.3,53.35,52.57,52.69,6193500.0],["2024-05-08",53.12,53.5,52.63,53.02,4853200.0],["2024-05-09",52.96,53.17,52.58,52.63,3540700.0],["2024-05-10",52.98,53.37,52.46,52.72,3534100.0],["2024-05-13",53.23,54.68,53.2,54.4,7634000.0],["2024-05-14",54.8,55.22,54.8,55.09,7655000.0],["2024-05-15",55.38,55.39,54.83,54.96,7519500.0],["2024-05-16",55.43,56.18,54.65,54.78,6892400.0],["2024-05-17",55.15,55.84,54.84,54.97,7157900.0],["2024-05-20",54.99,55.27,54.56,54.62,5517500.0],["2024-05-21",54.44,54.6,52.95,53.03,6767400.0],["2024-05-22",52.88,53.4,52.21,52.42,4725000.0],["2024-05-23",52.63,52.68,51.4,51.76,4764300.0],["2024-05-24",51.91,52.3,51.26,51.73,3489500.0],["2024-05-28",51.85,51.93,50.43,50.64,4741600.0],["2024-05-29",49.48,51.92,48.27,51.83,12342100.0],["2024-05-30",51.96,52.12,51.16,51.34,5395200.0],["2024-05-31",51.82,53.11,51.65,52.99,7740900.0],["2024-06-03",53.5,54.6,52.22,52.72,8790600.0],["2024-06-04",52.64,54.02,51.73,52.34,8538800.0],["2024-06-05",52.11,53.68,51.38,52.91,8902900.0],["2024-06-06",53.31,55.12,53.03,53.3,8653300.0],["2024-06-07",52.72,53.34,52.61,53.0,4695400.0],["2024-06-10",52.54,53.48,52.28,53.03,3505000.0],["2024-06-11",52.66,52.84,51.85,52.05,4621000.0],["2024-06-12",52.85,54.13,52.5,52.93,7595200.0],["2024-06-13",52.86,52.86,51.06,52.07,5466200.0],["2024-06-14",50.99,51.11,48.46,49.69,10772400.0],["2024-06-17",49.68,50.62,49.4,50.36,4999800.0],["2024-06-18",50.32,50.67,49.45,49.58,5051300.0],["2024-06-20",49.39,49.98,48.7,48.9,5801700.0],["2024-06-21",48.71,48.71,47.77,48.18,11098800.0],["2024-06-24",48.39,49.83,48.26,49.18,5554500.0],["2024-06-25",49.16,49.85,48.5,48.52,5740000.0],["2024-06-26",47.9,48.59,46.75,48.07,6387300.0],["2024-06-27",47.95,48.53,47.45,48.2,4649700.0],["2024-06-28",48.25,48.88,48.02,48.66,5293900.0],["2024-07-01",48.72,49.16,47.99,48.33,4213100.0],["2024-07-02",48.37,48.49,47.81,48.2,4879300.0],["2024-07-03",48.43,48.82,48.1,48.51,2875000.0],["2024-07-05",48.3,48.47,46.52,47.0,7251900.0],["2024-07-08",47.56,47.73,46.71,46.82,4774700.0],["2024-07-09",46.97,47.71,46.66,47.2,4658300.0],["2024-07-10",47.62,47.62,46.88,47.15,6847900.0],["2024-07-11",44.75,45.72,43.73,45.64,14185500.0],["2024-07-12",45.39,45.8,44.55,44.72,8991200.0],["2024-07-15",44.71,44.99,44.12,44.32,6330100.0],["2024-07-16",44.25,47.11,44.25,47.07,9821100.0],["2024-07-17",46.76,47.54,46.54,46.94,14554700.0],["2024-07-18",47.91,49.67,46.07,46.39,20945200.0],["2024-07-19",45.9,48.31,44.95,47.93,9601200.0],["2024-07-22",47.24,48.76,46.63,48.19,8876300.0],["2024-07-23",47.99,48.89,47.86,48.22,6682500.0],["2024-07-24",48.34,48.34,45.83,46.02,6996100.0],["2024-07-25",45.95,47.7,45.64,46.72,9091300.0],["2024-07-26",47.46,47.49,46.39,47.37,5867100.0],["2024-07-29",47.37,47.38,46.39,46.76,5171900.0],["2024-07-30",47.03,47.97,46.38,46.61,6802200.0],["2024-07-31",46.62,46.87,45.11,45.42,7480500.0],["2024-08-01",45.76,45.87,42.06,42.38,12654200.0],["2024-08-02",41.53,41.6,39.77,40.19,11832500.0],["2024-08-05",37.14,39.26,37.02,37.88,11159200.0],["2024-08-06",38.35,39.74,38.05,38.8,7717900.0],["2024-08-07",39.52,40.42,38.65,38.76,6100100.0],["2024-08-08",39.12,41.35,39.11,41.18,6197700.0],["2024-08-09",41.18,41.66,40.77,41.46,5716900.0],["2024-08-12",41.01,41.29,40.36,40.42,6282200.0],["2024-08-13",40.52,41.19,40.36,40.92,4280700.0],["2024-08-14",41.11,41.28,40.13,40.24,6224400.0],["2024-08-15",41.3,43.23,41.22,42.66,8669200.0],["2024-08-16",42.51,42.58,41.32,42.07,6888000.0],["2024-08-19",42.45,42.63,41.95,42.35,4494700.0],["2024-08-20",42.32,42.41,41.53,41.76,4292000.0],["2024-08-21",42.0,42.29,41.77,41.99,3824000.0],["2024-08-22",42.2,42.67,41.38,41.44,5009700.0],["2024-08-23",41.74,43.35,41.58,43.32,7150200.0],["2024-08-26",43.45,43.66,42.74,42.78,3410900.0],["2024-08-27",42.85,42.9,42.07,42.14,3849600.0],["2024-08-28",42.05,42.18,40.96,41.33,6637000.0],["2024-08-29",41.63,43.24,41.63,42.64,6369400.0],["2024-08-30",43.18,44.16,42.87,44.04,6621200.0],["2024-09-03",43.63,44.15,43.52,43.87,5853500.0],["2024-09-04",43.8,44.42,43.8,44.17,4078500.0],["2024-09-05",44.6,46.51,44.57,45.12,9230900.0],["2024-09-06",44.98,46.19,44.85,46.01,7922000.0],["2024-09-09",46.67,48.98,46.58,48.75,9955600.0],["2024-09-10",49.0,49.04,47.01,48.42,6060700.0],["2024-09-11",48.42,48.62,47.52,48.47,5569600.0],["2024-09-12",49.78,50.8,47.46,49.65,10374900.0],["2024-09-13",50.1,51.24,49.89,50.22,9699900.0],["2024-09-16",50.38,51.44,50.31,51.34,5642000.0],["2024-09-17",52.0,53.75,51.9,52.64,8701200.0],["2024-09-18",52.74,54.43,52.59,52.96,7461700.0],["2024-09-19",54.06,54.24,52.34,52.59,6547200.0],["2024-09-20",52.48,52.9,51.94,52.17,6514200.0],["2024-09-23",52.17,52.54,51.44,52.36,4181300.0],["2024-09-24",52.43,53.65,52.13,53.63,4546500.0],["2024-09-25",53.58,55.14,53.58,54.11,7416200.0],["2024-09-26",55.58,59.38,55.49,58.85,17688200.0],["2024-09-27",58.98,60.23,57.95,57.99,9393400.0],["2024-09-30",57.75,58.39,56.71,57.06,5288900.0],["2024-10-01",56.87,56.95,54.73,56.13,10449500.0],["2024-10-02",55.35,56.05,54.64,55.74,5372900.0],["2024-10-03",55.6,56.21,54.93,55.62,6866800.0],["2024-10-04",57.94,59.44,57.37,59.22,11169300.0],["2024-10-07",59.0,60.38,58.54,59.18,7501900.0],["2024-10-08",59.68,61.62,59.53,60.01,7092800.0],["2024-10-09",60.4,61.04,59.08,59.43,6537800.0],["2024-10-10",58.43,60.64,58.39,60.26,6757100.0],["2024-10-11",60.0,61.93,59.71,61.8,5656400.0],["2024-10-14",62.33,63.81,62.06,63.53,8236000.0],["2024-10-15",64.18,65.02,63.5,64.05,12808000.0],["2024-10-16",65.4,73.65,65.11,72.02,37212900.0],["2024-10-17",72.0,74.56,71.59,73.33,14729800.0],["2024-10-18",73.87,74.95,72.9,74.15,8399400.0],["2024-10-21",73.25,74.97,72.57,74.0,8063800.0],["2024-10-22",73.8,74.72,72.57,74.49,6626900.0],["2024-10-23",73.87,74.44,72.89,73.45,5074500.0],["2024-10-24",74.42,75.41,72.92,74.51,5887500.0],["2024-10-25",74.9,76.08,73.94,74.64,7836400.0],["2024-10-28",76.58,77.94,76.07,76.09,7411900.0],["2024-10-29",75.39,77.62,75.15,76.93,5086400.0],["2024-10-30",76.67,80.82,76.67,80.42,9568100.0],["2024-10-31",79.7,81.05,78.12,78.26,6907500.0],["2024-11-01",79.19,81.35,78.79,80.46,6762300.0],["2024-11-04",79.87,80.29,77.14,77.25,6452200.0],["2024-11-05",77.26,80.09,77.26,80.03,4601500.0],["2024-11-06",85.0,87.84,84.3,87.58,11592000.0],["2024-11-07",86.58,87.84,85.36,85.43,5314500.0],["2024-11-08",86.0,87.87,85.6,87.51,4604600.0],["2024-11-11",87.86,89.6,87.34,89.43,5674900.0],["2024-11-12",88.41,89.24,87.06,89.13,6054500.0],["2024-11-13",90.07,92.28,89.14,89.78,8040800.0],["2024-11-14",90.75,93.33,90.6,91.16,6063800.0],["2024-11-15",92.25,92.71,90.56,91.17,4470000.0],["2024-11-18",90.95,91.12,88.9,90.38,3949900.0],["2024-11-19",88.87,95.19,88.6,94.26,6887700.0],["2024-11-20",93.65,95.0,91.24,94.63,5298800.0],["2024-11-21",95.0,95.99,93.71,94.4,6127000.0],["2024-11-22",93.93,95.54,92.08,95.24,6529300.0],["2024-11-25",97.22,98.0,96.14,96.83,5097500.0],["2024-11-26",97.75,101.6,96.48,96.51,8317500.0],["2024-11-27",96.51,96.95,95.08,96.35,3145700.0],["2024-11-29",96.36,97.43,96.14,96.83,1522900.0],["2024-12-02",97.29,98.32,96.81,97.44,3468200.0],["2024-12-03",97.35,98.03,95.64,95.79,3575900.0],["2024-12-04",96.86,99.29,96.86,99.25,4413600.0],["2024-12-05",101.33,105.09,100.87,102.44,7567600.0],["2024-12-06",103.84,104.0,100.05,100.28,4292700.0],["2024-12-09",100.24,100.89,95.38,96.02,5627000.0],["2024-12-10",97.58,99.42,95.29,96.53,4124500.0],["2024-12-11",97.19,100.25,97.19,98.96,5416000.0],["2024-12-12",99.77,100.18,95.87,95.97,3349900.0],["2024-12-13",96.12,96.67,94.92,95.11,4163900.0],["2024-12-16",94.53,97.1,94.2,95.48,3775500.0],["2024-12-17",94.97,95.33,93.65,94.99,3436200.0],["2024-12-18",95.1,97.48,90.17,91.47,6252100.0],["2024-12-19",92.75,96.18,92.73,95.56,6619500.0],["2024-12-20",94.52,98.28,94.34,97.4,12239300.0],["2024-12-23",97.5,99.55,96.25,99.48,4135400.0],["2024-12-24",99.35,101.29,99.06,101.16,1968600.0],["2024-12-26",100.15,101.28,99.95,100.87,2226900.0],["2024-12-27",100.44,100.55,98.18,99.65,3156900.0],["2024-12-30",98.31,98.97,95.3,98.21,3886400.0],["2024-12-31",97.82,98.25,96.03,97.1,2816800.0],["2025-01-02",97.29,97.92,94.45,95.43,3429200.0],["2025-01-03",95.4,95.73,91.78,95.67,4154500.0],["2025-01-06",96.95,101.3,96.37,98.57,7051000.0],["2025-01-07",99.0,101.71,98.14,101.21,4995400.0],["2025-01-08",100.01,103.9,99.4,103.72,5458200.0],["2025-01-10",109.47,110.92,105.8,107.11,14330600.0],["2025-01-13",104.48,105.13,102.18,104.71,5859000.0],["2025-01-14",107.29,108.14,105.6,107.67,5973100.0],["2025-01-15",109.15,110.15,104.8,104.96,4721200.0],["2025-01-16",105.4,106.7,104.38,106.11,4381700.0],["2025-01-17",107.02,108.47,106.0,107.38,5178000.0],["2025-01-21",109.3,110.8,108.13,110.52,12720200.0],["2025-01-22",115.85,116.0,107.0,107.97,16086400.0],["2025-01-23",108.8,109.21,102.86,103.0,10416800.0],["2025-01-24",102.81,107.95,102.27,105.0,8645800.0],["2025-01-27",102.64,107.95,102.0,106.74,5934800.0],["2025-01-28",105.83,106.72,104.33,106.34,4700100.0],["2025-01-29",107.07,108.86,106.52,108.26,3873900.0],["2025-01-30",107.1,109.77,106.53,109.4,4033800.0],["2025-01-31",109.63,110.32,104.86,105.84,6131900.0],["2025-02-03",101.96,106.3,101.32,104.83,4597100.0],["2025-02-04",106.62,108.9,104.43,108.67,5948600.0],["2025-02-05",108.39,109.1,106.54,107.82,2856000.0],["2025-02-06",108.85,110.25,108.18,109.15,3431200.0],["2025-02-07",109.56,110.07,108.4,109.0,3649500.0],["2025-02-10",109.1,109.11,104.93,106.08,5292700.0],["2025-02-11",105.75,105.75,102.1,103.31,7287700.0],["2025-02-12",103.71,106.81,103.32,104.18,5840300.0],["2025-02-13",104.26,105.2,95.98,100.89,11303700.0],["2025-02-14",101.48,104.59,100.58,104.26,5208400.0],["2025-02-18",104.16,106.46,102.71,103.25,4774700.0],["2025-02-19",102.53,108.82,102.37,106.51,6768400.0],["2025-02-20",105.63,106.5,100.02,102.49,7012100.0],["2025-02-21",103.0,103.88,95.36,95.89,10968400.0],["2025-02-24",98.34,99.05,94.89,97.77,6555700.0],["2025-02-25",97.95,98.32,93.75,96.58,7572100.0],["2025-02-26",98.41,99.99,96.92,97.4,4763000.0],["2025-02-27",97.0,97.8,91.58,92.17,8157300.0],["2025-02-28",92.73,94.85,92.19,93.81,10687900.0],["2025-03-03",93.84,96.44,90.13,91.67,7589300.0],["2025-03-04",88.49,88.98,83.67,86.21,14248400.0],["2025-03-05",87.03,91.76,86.1,91.27,8828600.0],["2025-03-06",89.28,91.12,85.74,86.27,10059500.0],["2025-03-07",84.51,85.0,78.08,82.88,14860400.0],["2025-03-10",80.17,80.17,75.45,77.62,16427500.0],["2025-03-11",79.58,80.25,72.85,76.06,16605100.0],["2025-03-12",76.8,78.36,70.51,72.46,12740700.0],["2025-03-13",73.15,73.31,67.7,69.9,10942600.0],["2025-03-14",71.07,74.28,69.86,73.67,7533100.0],["2025-03-17",73.56,74.76,72.8,73.92,6291900.0],["2025-03-18",73.0,73.6,70.62,71.34,6657900.0],["2025-03-19",71.34,75.91,71.11,74.43,7434400.0],["2025-03-20",73.29,74.58,72.75,74.04,5208900.0],["2025-03-21",72.79,75.45,71.56,74.87,14826000.0],["2025-03-24",76.65,80.34,76.65,80.22,8778700.0],["2025-03-25",81.0,82.54,78.79,78.9,7809100.0],["2025-03-26",79.09,80.05,76.97,77.87,5403700.0],["2025-03-27",77.2,77.41,73.25,73.53,6829300.0],["2025-03-28",73.43,73.57,69.64,70.23,9321300.0],["2025-03-31",66.97,69.72,64.11,69.05,10653200.0],["2025-04-01",67.45,68.33,64.69,68.2,8526100.0],["2025-04-02",66.16,71.43,66.16,71.37,8199600.0],["2025-04-03",65.43,65.64,60.03,60.23,16694400.0],["2025-04-04",55.89,58.87,52.0,57.67,18036600.0],["2025-04-07",54.91,63.0,53.36,58.77,13643900.0],["2025-04-08",61.83,62.28,55.18,56.15,14253500.0],["2025-04-09",56.24,72.47,56.0,70.83,32971000.0],["2025-04-10",67.13,67.71,61.02,62.75,13494300.0],["2025-04-11",62.77,65.86,61.52,65.6,8608600.0],["2025-04-14",67.47,67.54,64.28,65.69,8048500.0],["2025-04-15",65.65,68.25,65.65,67.0,13050200.0],["2025-04-16",69.64,70.74,65.33,66.99,25222400.0],["2025-04-17",66.95,68.28,64.75,66.3,11261000.0],["2025-04-21",65.09,65.6,63.23,65.3,6827600.0],["2025-04-22",66.47,67.32,65.26,66.97,7298300.0],["2025-04-23",71.47,73.44,67.88,68.03,9318000.0],["2025-04-24",66.66,69.48,65.85,69.05,7018900.0],["2025-04-25",68.32,69.53,67.54,68.2,5626900.0],["2025-04-28",68.68,70.57,68.28,68.84,4957300.0],["2025-04-29",68.46,69.9,67.82,68.93,4891000.0],["2025-04-30",66.44,69.15,65.66,68.82,5916600.0],["2025-05-01",69.85,70.53,68.88,69.16,5638800.0],["2025-05-02",71.24,75.31,71.24,74.07,8669500.0],["2025-05-05",73.48,77.59,73.42,74.86,9312700.0],["2025-05-06",72.9,75.06,72.82,73.52,4304400.0],["2025-05-07",74.24,76.54,74.1,75.35,6540600.0],["2025-05-08",76.97,80.67,75.84,79.41,8438600.0],["2025-05-09",80.08,80.67,76.48,77.27,9062400.0],["2025-05-12",82.83,84.85,78.29,78.62,12052000.0],["2025-05-13",79.25,83.47,78.25,82.6,10145800.0],["2025-05-14",82.64,84.18,78.95,78.99,8704100.0],["2025-05-15",78.94,79.09,76.14,76.54,9180500.0],["2025-05-16",76.75,78.6,75.66,77.93,6423700.0],["2025-05-19",77.91,79.64,76.7,78.62,6226500.0],["2025-05-20",78.43,78.72,75.54,76.33,8122800.0],["2025-05-21",75.05,75.1,72.9,73.33,8254100.0],["2025-05-22",73.11,76.44,72.97,76.0,8293600.0],["2025-05-23",73.83,75.42,73.77,74.65,4806600.0],["2025-05-27",76.02,79.49,75.9,78.18,7898200.0],["2025-05-28",77.87,78.41,77.04,77.5,3911800.0],["2025-05-29",79.04,80.76,77.01,78.57,10088600.0],["2025-05-30",77.61,80.06,77.11,79.44,7487000.0],["2025-06-02",78.93,81.4,77.49,81.23,6925500.0],["2025-06-03",81.3,81.92,80.38,81.08,5370000.0],["2025-06-04",81.07,82.49,80.31,81.62,5055500.0],["2025-06-05",81.17,82.58,79.58,80.35,6021600.0],["2025-06-06",82.15,84.35,81.7,84.23,5842700.0],["2025-06-09",85.13,85.8,83.43,83.47,6959300.0],["2025-06-10",83.26,84.19,82.13,83.2,4795100.0],["2025-06-11",83.5,83.87,77.72,78.63,8318800.0],["2025-06-12",77.16,77.74,75.63,77.43,7626400.0],["2025-06-13",73.18,76.16,72.52,74.0,10129300.0],["2025-06-16",75.46,78.87,74.75,78.52,8555200.0],["2025-06-17",77.01,77.25,73.05,73.67,9396500.0],["2025-06-18",73.45,76.05,73.35,74.3,8039300.0],["2025-06-20",74.39,75.21,73.71,74.27,8660200.0],["2025-06-23",73.5,77.34,71.55,76.97,11985200.0],["2025-06-24",79.7,80.78,77.94,79.02,7187800.0],["2025-06-25",79.4,79.4,76.17,76.73,5483200.0],["2025-06-26",77.35,78.47,76.92,77.55,4633600.0],["2025-06-27",77.87,79.75,77.36,79.18,6495700.0],["2025-06-30",79.72,80.07,79.01,79.63,4897100.0],["2025-07-01",79.29,80.94,78.82,80.05,5013100.0],["2025-07-02",80.26,81.25,78.33,81.01,5407700.0],["2025-07-03",81.72,83.64,81.5,82.36,4047700.0],["2025-07-07",81.88,83.91,80.08,81.11,4986600.0],["2025-07-08",82.0,83.49,80.96,81.21,5442700.0],["2025-07-09",82.43,83.14,79.86,80.18,5688800.0],["2025-07-10",87.33,93.72,84.89,91.67,20761500.0],["2025-07-11",90.99,90.99,87.16,87.69,9855500.0],["2025-07-14",87.75,89.05,86.52,88.94,5901700.0],["2025-07-15",89.13,89.65,86.37,86.38,7373900.0],["2025-07-16",87.77,88.67,85.81,88.47,15492000.0],["2025-07-17",91.89,94.57,89.05,91.22,23413400.0],["2025-07-18",91.61,92.78,89.73,92.25,7634000.0],["2025-07-21",92.55,92.93,91.07,92.35,6664700.0],["2025-07-22",92.25,92.25,89.36,90.78,6769600.0],["2025-07-23",91.25,91.88,90.3,90.43,5372300.0],["2025-07-24",88.84,92.85,87.95,89.73,7330000.0],["2025-07-25",89.5,91.59,89.1,91.11,5263300.0],["2025-07-28",91.36,93.08,90.6,92.43,5138600.0],["2025-07-29",92.81,93.44,90.28,90.65,5144600.0],["2025-07-30",90.92,91.38,89.1,90.24,4661800.0],["2025-07-31",90.51,90.93,88.02,88.31,5957400.0],["2025-08-01",85.43,85.7,82.42,84.57,7304100.0],["2025-08-04",85.31,87.14,84.93,87.01,5135700.0],["2025-08-05",87.45,87.85,85.88,87.66,3817000.0],["2025-08-06",87.75,89.3,87.51,88.87,4046600.0],["2025-08-07",89.16,89.2,86.98,87.98,3686500.0],["2025-08-08",88.19,90.43,87.07,89.29,4643000.0],["2025-08-11",89.49,91.1,89.15,89.33,4008100.0],["2025-08-12",91.99,98.85,91.84,98.47,11540800.0],["2025-08-13",98.67,100.06,97.17,99.79,6048200.0],["2025-08-14",98.02,99.33,97.52,99.14,3879000.0],["2025-08-15",99.77,101.47,99.34,100.93,6343700.0],["2025-08-18",100.25,102.76,99.67,102.37,3886400.0],["2025-08-19",102.43,103.55,101.4,102.19,3732100.0],["2025-08-20",100.5,101.72,98.23,99.84,4408200.0],["2025-08-21",99.35,99.43,96.65,97.19,3740700.0],["2025-08-22",97.61,103.29,97.52,102.98,6043200.0],["2025-08-25",102.0,103.11,101.66,102.34,2856200.0],["2025-08-26",102.5,104.36,102.28,104.13,3905700.0],["2025-08-27",104.0,105.3,103.16,104.21,3158600.0],["2025-08-28",104.93,106.28,103.37,105.08,3985900.0],["2025-08-29",105.0,105.85,104.05,105.0,2868900.0],["2025-09-02",102.99,104.77,101.75,104.68,7055000.0],["2025-09-03",105.1,109.69,104.93,106.16,5783900.0],["2025-09-04",106.1,109.3,105.41,106.05,5044200.0],["2025-09-05",106.44,107.61,105.29,106.59,3634100.0],["2025-09-08",107.48,109.44,106.21,107.77,5219200.0],["2025-09-09",107.42,107.91,103.97,105.65,5259500.0],["2025-09-10",105.98,108.14,105.31,107.51,5245300.0],["2025-09-11",108.94,110.66,105.06,109.36,8182600.0],["2025-09-12",108.95,109.57,106.5,106.58,6077800.0],["2025-09-15",106.65,106.82,103.31,104.55,4722000.0],["2025-09-16",104.5,105.24,102.1,104.2,4989400.0],["2025-09-17",104.58,108.15,104.19,105.51,4918200.0],["2025-09-18",106.48,107.2,105.02,105.38,4302200.0],["2025-09-19",105.72,106.7,103.85,106.31,11193200.0],["2025-09-22",105.88,105.96,101.25,104.18,6791700.0],["2025-09-23",104.24,106.5,103.99,104.13,4071600.0],["2025-09-24",104.71,104.71,100.92,101.39,5796900.0],["2025-09-25",99.85,100.77,98.57,99.15,4082600.0],["2025-09-26",100.34,101.05,97.77,97.91,5310700.0],["2025-09-29",99.89,100.22,96.35,98.64,6437100.0],["2025-09-30",98.64,99.19,94.81,96.5,5646100.0],["2025-10-01",95.99,96.51,93.06,93.15,6303000.0],["2025-10-02",93.64,95.4,92.9,94.83,4153200.0],["2025-10-03",95.4,95.97,94.17,95.33,4403600.0],["2025-10-06",96.0,97.29,94.55,97.07,3792600.0],["2025-10-07",97.4,97.73,95.2,96.65,3745000.0],["2025-10-08",96.97,98.74,95.94,98.09,6442400.0],["2025-10-09",103.61,106.2,99.52,101.34,8098000.0],["2025-10-10",101.72,103.87,96.39,96.67,6656800.0],["2025-10-13",98.31,100.9,97.77,99.25,4611600.0],["2025-10-14",97.5,103.85,97.2,103.15,6591800.0],["2025-10-15",103.94,104.53,102.73,104.05,10114200.0],["2025-10-16",102.94,106.45,94.05,98.19,24758500.0],["2025-10-17",98.38,100.09,97.6,99.14,7564300.0],["2025-10-20",99.32,103.05,98.24,101.29,7564500.0],["2025-10-21",100.88,101.67,99.42,100.11,5740900.0],["2025-10-22",100.1,100.91,96.16,96.27,5415300.0],["2025-10-23",96.75,97.1,93.33,95.68,6865700.0],["2025-10-24",97.09,99.91,96.69,99.31,6343700.0],["2025-10-27",100.5,100.7,98.25,98.8,4016400.0],["2025-10-28",98.7,98.7,94.5,94.94,5628600.0],["2025-10-29",95.21,97.57,94.5,95.93,6339300.0],["2025-10-30",94.93,95.76,92.34,93.38,6272300.0],["2025-10-31",93.49,94.8,92.91,94.04,5829900.0],["2025-11-03",94.0,96.96,93.13,96.11,5271500.0],["2025-11-04",94.24,94.66,90.57,90.77,6986600.0],["2025-11-05",92.28,98.05,91.49,96.65,6757000.0],["2025-11-06",95.35,96.63,93.96,95.72,5783400.0],["2025-11-07",93.31,100.29,92.5,97.43,6143800.0],["2025-11-10",99.2,100.62,95.41,96.14,5975500.0],["2025-11-11",95.82,97.0,93.56,94.95,5037000.0],["2025-11-12",95.56,100.24,95.41,99.97,5967000.0],["2025-11-13",98.9,101.34,96.61,97.17,4367000.0],["2025-11-14",95.0,96.34,94.24,95.03,3314000.0],["2025-11-17",94.69,94.89,88.55,89.95,8068400.0],["2025-11-18",89.0,92.85,88.96,91.92,3859300.0],["2025-11-19",93.02,93.64,90.87,91.33,4153000.0],["2025-11-20",93.25,94.45,89.82,90.05,5552700.0],["2025-11-21",90.84,95.37,89.95,92.2,10190400.0],["2025-11-24",93.23,95.97,92.84,95.62,8515900.0],["2025-11-25",96.19,99.88,95.94,98.91,8935600.0],["2025-11-26",99.64,103.2,98.96,101.59,5216600.0],["2025-11-28",101.81,103.19,101.6,101.96,2253700.0],["2025-12-01",100.29,103.22,100.02,101.12,3709600.0],["2025-12-02",101.5,105.46,100.84,104.38,7095900.0],["2025-12-03",104.88,109.66,104.68,108.48,6287200.0],["2025-12-04",108.72,109.12,104.44,104.73,7449500.0],["2025-12-05",104.35,105.63,103.04,104.95,6375300.0],["2025-12-08",105.33,105.37,103.66,104.5,6599700.0],["2025-12-09",104.26,107.43,103.68,105.7,4916200.0],["2025-12-10",105.87,108.19,104.95,107.74,7534600.0],["2025-12-11",107.85,109.2,106.52,108.39,4703200.0],["2025-12-12",108.69,109.62,106.63,106.84,3772800.0],["2025-12-15",106.92,108.64,106.28,107.7,4200200.0],["2025-12-16",108.0,112.87,107.72,112.48,6384800.0],["2025-12-17",113.0,114.83,109.85,110.27,5600500.0],["2025-12-18",112.15,114.32,111.58,112.85,3780800.0],["2025-12-19",113.03,114.18,112.03,113.99,7303500.0],["2025-12-22",114.3,116.32,114.06,116.02,3856100.0],["2025-12-23",115.11,115.95,112.65,113.53,3285200.0],["2025-12-24",113.32,115.15,112.75,114.81,1845000.0],["2025-12-26",114.63,114.85,113.59,114.04,2077400.0],["2025-12-29",113.27,113.99,110.69,111.45,4149500.0],["2025-12-30",111.59,112.41,111.0,111.52,2071700.0],["2025-12-31",111.42,112.13,110.82,111.82,2124800.0],["2026-01-02",112.6,113.57,110.96,113.01,2621100.0],["2026-01-05",112.74,116.34,112.41,114.89,3779700.0],["2026-01-06",114.95,118.7,114.1,117.53,5437100.0],["2026-01-07",118.3,119.21,116.36,116.6,3879200.0],["2026-01-08",116.37,117.44,115.07,115.47,3364000.0],["2026-01-09",117.0,118.65,114.37,117.32,3757800.0],["2026-01-12",115.5,116.29,114.15,115.29,3370100.0],["2026-01-13",114.0,117.08,113.0,114.41,4552900.0],["2026-01-14",113.0,114.9,109.72,110.75,5083900.0],["2026-01-15",112.06,116.06,111.76,116.02,4661100.0],["2026-01-16",116.02,116.3,113.42,113.49,4026100.0],["2026-01-20",110.33,112.2,107.76,108.57,9227200.0],["2026-01-21",111.95,114.55,109.23,110.96,11485800.0],["2026-01-22",113.0,115.08,110.05,110.4,6052100.0],["2026-01-23",109.5,109.94,107.54,107.74,4334800.0],["2026-01-26",106.93,108.12,106.07,107.76,4455600.0],["2026-01-27",109.24,109.43,103.94,104.04,5746200.0],["2026-01-28",104.45,106.69,104.3,104.91,4335000.0],["2026-01-29",104.8,105.0,101.31,103.94,7226800.0],["2026-01-30",103.41,104.47,100.66,102.32,5479700.0],["2026-02-02",104.2,108.32,103.99,107.35,5758300.0],["2026-02-03",109.0,113.0,108.72,110.86,8447300.0],["2026-02-04",112.11,112.63,105.81,109.48,5594900.0],["2026-02-05",108.2,109.24,105.51,106.09,5625200.0],["2026-02-06",107.27,116.49,107.27,115.91,9022500.0],["2026-02-09",115.46,116.61,114.46,116.2,4825700.0],["2026-02-10",115.71,118.72,115.71,116.36,4794100.0],["2026-02-11",117.5,118.94,112.41,113.94,5046400.0],["2026-02-12",114.93,115.96,106.32,109.3,7397800.0],["2026-02-13",110.3,111.74,107.32,109.29,4749000.0],["2026-02-17",109.53,114.94,109.27,114.02,3513700.0],["2026-02-18",111.0,118.36,108.31,116.93,8204000.0],["2026-02-19",115.25,115.49,109.6,110.05,5147900.0],["2026-02-20",109.54,113.53,108.75,113.03,4191400.0],["2026-02-23",111.3,113.5,106.7,107.17,5814200.0],["2026-02-24",107.17,114.22,106.76,112.59,5764900.0],["2026-02-25",114.27,114.27,110.83,112.87,3770100.0],["2026-02-26",114.89,117.6,114.03,116.43,5466300.0],["2026-02-27",111.96,111.96,105.36,106.3,9630500.0],["2026-03-02",100.0,103.9,98.22,103.21,8715600.0],["2026-03-03",99.33,105.18,97.08,102.54,9989900.0],["2026-03-04",104.4,105.72,100.06,100.48,6642700.0],["2026-03-05",98.0,98.69,92.37,95.43,12720400.0],["2026-03-06",92.05,92.93,90.39,92.07,10570100.0],["2026-03-09",89.08,94.76,84.7,94.52,18431400.0],["2026-03-10",93.65,96.58,90.25,91.1,15634100.0],["2026-03-11",91.0,92.36,88.41,90.68,7929100.0],["2026-03-12",87.96,88.38,86.15,86.53,9756800.0],["2026-03-13",87.26,87.94,85.98,86.6,5984200.0],["2026-03-16",88.17,90.61,87.97,90.28,7148500.0],["2026-03-17",93.65,94.55,91.58,93.19,10430400.0],["2026-03-18",92.4,95.22,91.53,92.51,6381600.0],["2026-03-19",90.66,94.91,89.61,94.15,7002700.0],["2026-03-20",93.39,94.08,88.41,89.95,9271700.0],["2026-03-23",95.84,96.6,92.82,93.96,10135900.0],["2026-03-24",91.47,94.96,90.8,93.56,7804100.0],["2026-03-25",96.38,97.96,92.8,92.95,8861200.0],["2026-03-26",91.0,94.71,91.0,92.69,5992100.0],["2026-03-27",91.3,92.21,87.58,88.44,6293800.0],["2026-03-30",88.14,89.15,84.64,85.21,7268400.0],["2026-03-31",86.83,92.51,86.56,92.07,9943400.0],["2026-04-01",93.61,96.56,93.16,95.08,8465800.0],["2026-04-02",90.0,94.0,88.17,92.21,8630100.0],["2026-04-06",92.0,93.0,89.99,90.97,6477200.0],["2026-04-07",89.09,90.1,86.65,89.29,10005200.0],["2026-04-08",99.45,102.5,96.03,96.3,16778500.0],["2026-04-09",95.26,98.63,93.96,97.67,6314500.0],["2026-04-10",98.3,98.38,95.7,96.4,4663700.0],["2026-04-13",94.57,95.6,93.2,95.2,5469000.0],["2026-04-14",96.63,99.74,95.25,97.2,10122000.0],["2026-04-15",96.39,96.97,93.79,94.27,9046400.0],["2026-04-16",94.51,96.57,93.31,95.03,5859100.0],["2026-04-17",102.88,105.98,100.91,101.8,13120700.0],["2026-04-20",99.98,102.27,98.44,98.91,6381800.0],["2026-04-21",98.42,100.8,96.14,97.13,9832800.0],["2026-04-22",96.01,96.2,90.21,91.71,14914000.0],["2026-04-23",91.36,93.5,88.61,91.25,8648800.0],["2026-04-24",92.02,93.42,90.83,93.0,6364900.0],["2026-04-27",92.76,94.38,91.4,91.9,5182900.0],["2026-04-28",90.58,91.95,88.91,90.41,4921400.0],["2026-04-29",89.1,89.5,87.95,88.62,5855300.0],["2026-04-30",90.02,90.92,89.37,90.0,4469200.0],["2026-05-01",90.19,94.98,89.24,92.52,8307900.0],["2026-05-04",92.0,93.37,89.92,90.07,5501600.0],["2026-05-05",90.74,94.04,90.6,93.67,4281700.0],["2026-05-06",99.66,100.39,97.2,100.04,8754700.0],["2026-05-07",101.3,103.77,98.66,99.7,8208200.0],["2026-05-08",100.0,101.15,98.64,99.58,3897200.0],["2026-05-11",98.73,98.88,96.46,96.62,4738800.0],["2026-05-12",95.56,96.18,94.34,95.84,3387000.0],["2026-05-13",95.41,96.4,93.76,95.7,3489800.0],["2026-05-14",96.89,97.59,94.39,96.02,4671700.0],["2026-05-15",94.26,94.66,92.76,92.85,5055100.0],["2026-05-18",94.16,96.15,91.36,92.55,5272000.0],["2026-05-19",91.09,91.71,88.34,89.12,6386400.0],["2026-05-20",90.0,98.63,89.24,98.02,9039200.0],["2026-05-21",95.43,100.28,95.3,99.64,6975800.0],["2026-05-22",100.51,101.48,99.03,99.96,4047200.0],["2026-05-26",103.8,106.67,103.45,105.92,6159200.0],["2026-05-27",109.33,114.35,109.0,112.62,10618900.0],["2026-05-28",109.83,115.95,109.28,115.06,6541700.0],["2026-05-29",115.54,117.96,114.74,114.8,7158600.0],["2026-06-01",111.4,112.91,108.91,111.76,4778400.0],["2026-06-02",112.62,112.62,108.74,108.82,4599300.0],["2026-06-03",107.43,108.15,105.07,105.14,3701700.0],["2026-06-04",106.9,107.3,104.51,104.94,4216700.0],["2026-06-05",104.68,106.38,103.5,105.73,3835900.0],["2026-06-08",104.69,106.4,103.7,105.32,3890700.0],["2026-06-09",107.82,111.0,104.18,109.63,6336400.0],["2026-06-10",106.64,106.86,102.3,102.78,5448900.0],["2026-06-11",101.95,112.81,101.77,112.61,6785700.0],["2026-06-12",114.01,116.51,111.83,115.52,5367500.0],["2026-06-15",120.9,124.79,118.56,119.97,7737200.0],["2026-06-16",120.87,123.02,118.4,118.51,6360100.0],["2026-06-17",118.5,120.3,115.4,115.83,5133600.0],["2026-06-18",118.81,120.68,117.26,118.32,6761800.0],["2026-06-22",118.25,119.94,117.64,118.68,6875900.0],["2026-06-23",116.77,121.85,116.77,121.55,5414000.0],["2026-06-24",124.21,130.6,123.14,130.54,10086800.0],["2026-06-25",132.25,138.44,132.0,134.61,7326000.0],["2026-06-26",134.62,137.84,134.05,136.11,6070600.0],["2026-06-29",135.77,137.22,134.2,135.19,4159800.0],["2026-06-30",135.8,138.77,135.0,135.99,5084900.0],["2026-07-01",136.12,136.65,134.12,135.13,5075600.0],["2026-07-02",137.98,138.51,132.06,133.32,4461400.0],["2026-07-06",134.99,138.1,132,132.5,4427606.492361],["2026-07-07",132.615,133.7,127.6,128.31,3366181.367147],["2026-07-08",125.2,126.54,121.745,126.22,5526419.889482],["2026-07-09",127.68,130.81,126.93,129.05,4242758.858729],["2026-07-10",128.76,129.5,124,126,3969014.15016],["2026-07-13",124.76,125.24,120.62,121.16,4311652.218248],["2026-07-14",121.99,122.02,119.13,120.35,4134587.869099],["2026-07-15",121.52,122.94,119.2,120.97,5926011.933116],["2026-07-16",116.64,122.12,116.052,118.81,6965967.81702],["2026-07-17",115.6,118.59,114.04,115.41,6026915.870068],["2026-07-20",117.12,118.99,115.81,117.52,4436703.767169],["2026-07-21",119.27,119.64,117.2701,117.7,3166964.011768],["2026-07-22",115.74,118.7,115.13,117.26,4096776.965091],["2026-07-23",112.185,115.52,111.62,115.345,6261459.829308],["2026-07-24",116.38,121.63,115.8701,118.27,4724111.119181],["2026-07-27",122,123.68,118.6,120.57,3868213.348328],["2026-07-28",120.775,124.675,119.44,123.77,4342066.83651],["2026-07-29",120.08,123.6481,119.2,119.42,3988699.027113],["2026-07-30",121.85,124.27,120.2578,123.56,3112610.942522],["2026-07-31",123.56,123.93,121,121.33,2653998.646517],["2026-08-03",125.335,130.1792,125.3,128.39,4247888.044331],["2026-08-04",132.17,133.88,130.375,132.62,3765414.143265],["2026-08-05",133.4,135.372,132.56,132.76,3650491.534323],["2026-08-06",131.75,132.88,128.91,129.12,2314869.152422],["2026-08-07",130.04,130.33,127.67,129.56,2169669.291814],["2026-08-10",128.325,128.47,125.66,126.04,688823.788966],["2026-08-11",125,127.035,123.92,126.31,2781809.016227],["2026-08-12",127.36,127.8,124.19,125.12,2280537.372387],["2026-08-13",128,128.498,125.905,126.35,2496278.125429],["2026-08-14",125.9,127.05,124.57,125.34,3384769.449018]]}