{"t":"BSX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-05-19",4.25,4.3438,4.2188,4.2812,7799600.0],["1992-05-20",4.3438,4.375,4.3125,4.375,2560400.0],["1992-05-21",4.375,4.375,4.3125,4.375,1854000.0],["1992-05-22",4.4062,4.5938,4.375,4.5312,3206400.0],["1992-05-26",4.5,4.5312,4.375,4.375,1727600.0],["1992-05-27",4.4062,4.4688,4.4062,4.4375,794000.0],["1992-05-28",4.4688,4.5,4.4375,4.4688,250800.0],["1992-05-29",4.5,4.5938,4.4688,4.5625,1041600.0],["1992-06-01",4.5625,4.6562,4.5625,4.625,859600.0],["1992-06-02",4.6875,4.6875,4.5625,4.6562,1385600.0],["1992-06-03",4.625,4.625,4.4688,4.5,1222000.0],["1992-06-04",4.5,4.5,4.375,4.375,464000.0],["1992-06-05",4.3438,4.3438,4.25,4.3125,940800.0],["1992-06-08",4.3438,4.3438,4.3125,4.3125,844000.0],["1992-06-09",4.3125,4.3438,4.125,4.125,1579200.0],["1992-06-10",4.125,4.1562,4.125,4.125,676800.0],["1992-06-11",4.1562,4.1562,4.0312,4.0938,1413600.0],["1992-06-12",4.1562,4.2188,4.1562,4.1875,208400.0],["1992-06-15",4.1562,4.1562,4.125,4.1562,1178000.0],["1992-06-16",4.1562,4.1562,4.0938,4.125,256000.0],["1992-06-17",4.0938,4.0938,3.875,3.9375,1033200.0],["1992-06-18",3.9375,3.9375,3.9062,3.9375,277200.0],["1992-06-19",3.9062,3.9375,3.875,3.9375,394800.0],["1992-06-22",3.875,3.875,3.5,3.5938,752400.0],["1992-06-23",3.6562,4.0,3.6562,3.9688,1240000.0],["1992-06-24",4.0,4.0,3.8438,3.9375,368000.0],["1992-06-25",3.9688,3.9688,3.8125,3.875,344400.0],["1992-06-26",3.8438,3.875,3.8125,3.875,290000.0],["1992-06-29",3.875,4.25,3.875,4.2188,474400.0],["1992-06-30",4.25,4.2812,4.1875,4.2812,532400.0],["1992-07-01",4.25,4.25,4.2188,4.2188,191200.0],["1992-07-02",4.25,4.4688,4.25,4.4375,1210400.0],["1992-07-06",4.4375,4.5938,4.4062,4.5938,1128400.0],["1992-07-07",4.625,4.7188,4.5938,4.5938,784000.0],["1992-07-08",4.625,4.625,4.4062,4.4688,355200.0],["1992-07-09",4.4688,4.5625,4.2188,4.5312,102400.0],["1992-07-10",4.5312,4.5312,4.4375,4.4688,129600.0],["1992-07-13",4.4688,4.5938,4.4688,4.5312,219200.0],["1992-07-14",4.5625,4.6562,4.5312,4.6562,225600.0],["1992-07-15",4.6562,4.6562,4.5625,4.5625,335600.0],["1992-07-16",4.5625,4.75,4.5625,4.75,765600.0],["1992-07-17",4.7812,4.7812,4.625,4.6562,440000.0],["1992-07-20",4.5938,4.6562,4.4375,4.5,201600.0],["1992-07-21",4.5312,4.9062,4.5312,4.75,700400.0],["1992-07-22",4.75,4.9062,4.7188,4.8438,218800.0],["1992-07-23",4.8125,4.9062,4.7812,4.8125,330800.0],["1992-07-24",4.75,4.7812,4.6875,4.7188,308800.0],["1992-07-27",4.7188,4.7188,4.625,4.625,71200.0],["1992-07-28",4.6875,4.875,4.6875,4.8438,453200.0],["1992-07-29",4.875,5.0938,4.875,5.0,1081600.0],["1992-07-30",4.9688,5.0,4.9062,5.0,422800.0],["1992-07-31",4.9375,5.0,4.9375,5.0,154400.0],["1992-08-03",5.0,5.0,4.9688,4.9688,63600.0],["1992-08-04",5.0,5.0,4.9375,4.9688,201200.0],["1992-08-05",4.9375,4.9688,4.9062,4.9375,750400.0],["1992-08-06",4.9375,5.0,4.9062,5.0,208000.0],["1992-08-07",4.9688,5.0625,4.9062,4.9062,643200.0],["1992-08-10",4.9375,5.0312,4.8125,4.8438,277200.0],["1992-08-11",4.8125,4.8125,4.5625,4.625,764400.0],["1992-08-12",4.5938,4.5938,4.5,4.5625,319200.0],["1992-08-13",4.5938,4.5938,4.5,4.5,251600.0],["1992-08-14",4.5,4.5,4.3125,4.3438,984400.0],["1992-08-17",4.3438,4.4375,4.3125,4.4375,472800.0],["1992-08-18",4.4062,4.4375,4.4062,4.4062,565600.0],["1992-08-19",4.4375,4.5625,4.4375,4.5312,782800.0],["1992-08-20",4.5938,4.5938,4.5,4.5625,254800.0],["1992-08-21",4.5938,4.6562,4.5625,4.5625,297600.0],["1992-08-24",4.5938,4.5938,4.4688,4.5,164400.0],["1992-08-25",4.5625,4.625,4.5,4.625,221600.0],["1992-08-26",4.625,4.8125,4.625,4.75,418000.0],["1992-08-27",4.75,4.8438,4.75,4.8125,94000.0],["1992-08-28",4.75,4.8438,4.75,4.8438,263200.0],["1992-08-31",4.8438,4.8438,4.7812,4.8438,204000.0],["1992-09-01",4.7188,4.7812,4.6562,4.7812,586800.0],["1992-09-02",4.7812,4.7812,4.6562,4.7812,454400.0],["1992-09-03",4.7812,4.7812,4.5,4.5,788400.0],["1992-09-04",4.5312,4.5938,4.5,4.5938,38000.0],["1992-09-08",4.5938,4.6562,4.5938,4.625,210400.0],["1992-09-09",4.625,4.7812,4.625,4.7812,521200.0],["1992-09-10",4.875,4.9062,4.8125,4.9062,1064800.0],["1992-09-11",4.9062,4.9688,4.9062,4.9688,210800.0],["1992-09-14",4.9688,5.0,4.9062,4.9375,340000.0],["1992-09-15",4.9688,5.0,4.9062,4.9688,446000.0],["1992-09-16",4.9688,4.9688,4.9375,4.9375,122400.0],["1992-09-17",4.9688,5.125,4.9375,5.0938,611600.0],["1992-09-18",5.0938,5.0938,4.875,4.9062,263200.0],["1992-09-21",4.875,4.9062,4.875,4.9062,59200.0],["1992-09-22",4.875,4.9062,4.7812,4.7812,220000.0],["1992-09-23",4.8125,4.8125,4.6875,4.7188,176800.0],["1992-09-24",4.6875,4.7812,4.6875,4.7188,154400.0],["1992-09-25",4.7188,4.75,4.5938,4.5938,192000.0],["1992-09-28",4.5938,4.5938,4.4375,4.4375,175600.0],["1992-09-29",4.4375,4.4688,4.375,4.4688,333200.0],["1992-09-30",4.4688,4.4688,4.3438,4.4375,341200.0],["1992-10-01",4.4688,4.5,4.4688,4.4688,252800.0],["1992-10-02",4.4688,4.4688,4.1875,4.1875,196800.0],["1992-10-05",4.1875,4.1875,4.0,4.125,418800.0],["1992-10-06",4.1875,4.4375,4.1875,4.2188,342400.0],["1992-10-07",4.2188,4.4375,4.2188,4.375,303600.0],["1992-10-08",4.375,4.5625,4.375,4.5625,404400.0],["1992-10-09",4.5,4.5312,4.4375,4.4375,155600.0],["1992-10-12",4.5,4.5,4.4375,4.4375,76000.0],["1992-10-13",4.4375,4.4688,4.4375,4.4375,98800.0],["1992-10-14",4.5312,4.625,4.5,4.5,190800.0],["1992-10-15",4.5,4.5312,4.4688,4.4688,119200.0],["1992-10-16",4.4688,4.5312,4.4688,4.5,344400.0],["1992-10-19",4.5,4.5938,4.5,4.5625,201600.0],["1992-10-20",4.5625,4.75,4.5625,4.6562,560800.0],["1992-10-21",4.625,4.6562,4.5625,4.5625,53600.0],["1992-10-22",4.625,4.625,4.5625,4.5938,242400.0],["1992-10-23",4.5625,4.5938,4.5625,4.5625,343200.0],["1992-10-26",4.5,4.6562,4.5,4.6562,322000.0],["1992-10-27",4.625,4.8438,4.625,4.7812,346000.0],["1992-10-28",4.7812,4.9688,4.7812,4.9688,440000.0],["1992-10-29",4.9688,5.1562,4.875,5.125,360400.0],["1992-10-30",5.125,5.2188,5.0625,5.1875,449600.0],["1992-11-02",5.2188,5.2188,4.8125,4.9688,239200.0],["1992-11-03",4.9688,5.0,4.9062,4.9062,266800.0],["1992-11-04",4.9062,5.0312,4.9062,4.9375,220400.0],["1992-11-05",4.9688,5.0,4.9062,5.0,396400.0],["1992-11-06",5.0,5.0312,4.9062,4.9375,332800.0],["1992-11-09",4.9062,4.9062,4.75,4.8438,148800.0],["1992-11-10",4.8438,4.9062,4.8438,4.9062,148800.0],["1992-11-11",4.9062,5.0625,4.9062,5.0312,329600.0],["1992-11-12",5.0625,5.0938,5.0312,5.0312,436400.0],["1992-11-13",5.0312,5.0312,4.875,4.9062,237600.0],["1992-11-16",4.75,4.7812,4.75,4.75,3570800.0],["1992-11-17",4.7812,4.7812,4.75,4.75,592400.0],["1992-11-18",4.75,4.8125,4.7188,4.8125,651200.0],["1992-11-19",4.8125,4.875,4.8125,4.8438,1478400.0],["1992-11-20",4.875,4.875,4.8125,4.8125,1189600.0],["1992-11-23",4.8438,4.875,4.8438,4.8438,327200.0],["1992-11-24",4.8438,4.8438,4.75,4.75,834400.0],["1992-11-25",4.7812,4.7812,4.7188,4.75,265600.0],["1992-11-27",4.75,4.75,4.6562,4.7188,158800.0],["1992-11-30",4.6875,4.7188,4.6562,4.6875,220800.0],["1992-12-01",4.7188,4.75,4.7188,4.75,380000.0],["1992-12-02",4.7188,4.75,4.7188,4.7188,798400.0],["1992-12-03",4.75,4.8125,4.75,4.7812,954800.0],["1992-12-04",4.7812,4.8438,4.75,4.8125,420800.0],["1992-12-07",4.8438,4.875,4.8125,4.875,446000.0],["1992-12-08",4.875,4.875,4.7188,4.7188,668400.0],["1992-12-09",4.7188,4.75,4.7188,4.75,438800.0],["1992-12-10",4.7188,4.75,4.6875,4.6875,323600.0],["1992-12-11",4.6875,4.7188,4.6875,4.7188,204000.0],["1992-12-14",4.7188,4.7188,4.5938,4.6875,1136800.0],["1992-12-15",4.6875,4.7188,4.625,4.6562,150800.0],["1992-12-16",4.6562,4.6562,4.5625,4.5625,614000.0],["1992-12-17",4.5938,4.7188,4.5938,4.6875,508000.0],["1992-12-18",4.7188,4.75,4.6875,4.7188,162000.0],["1992-12-21",4.75,4.7812,4.7188,4.75,1321600.0],["1992-12-22",4.7812,4.8125,4.75,4.7812,540800.0],["1992-12-23",4.6562,4.75,4.6562,4.6875,353200.0],["1992-12-24",4.6875,4.6875,4.6562,4.6562,11600.0],["1992-12-28",4.6875,4.875,4.6875,4.875,292400.0],["1992-12-29",4.8438,4.9688,4.8438,4.9062,359200.0],["1992-12-30",4.9375,4.9688,4.9375,4.9688,60000.0],["1992-12-31",4.9688,5.2188,4.9688,5.2188,242400.0],["1993-01-04",5.2188,5.4688,5.1875,5.2812,385200.0],["1993-01-05",5.2812,5.3125,5.1562,5.2188,390000.0],["1993-01-06",5.2188,5.25,5.1562,5.25,450400.0],["1993-01-07",5.25,5.2812,5.1562,5.1562,508000.0],["1993-01-08",5.1875,5.2188,5.1875,5.1875,145200.0],["1993-01-11",5.1875,5.2812,5.1562,5.25,676400.0],["1993-01-12",5.0312,5.1875,4.9062,5.1562,816400.0],["1993-01-13",5.1875,5.3125,5.1562,5.25,891200.0],["1993-01-14",5.3125,5.3438,5.2188,5.2188,310000.0],["1993-01-15",5.1562,5.2188,5.1562,5.1875,218000.0],["1993-01-18",5.1875,5.1875,5.1562,5.1562,124400.0],["1993-01-19",5.125,5.25,5.125,5.2188,234400.0],["1993-01-20",5.25,5.3125,5.2188,5.25,1157600.0],["1993-01-21",5.25,5.3125,5.1875,5.2812,970800.0],["1993-01-22",5.25,5.4688,5.25,5.4688,310000.0],["1993-01-25",5.4688,5.75,5.4688,5.6875,943200.0],["1993-01-26",5.6875,5.9062,5.6875,5.7812,801600.0],["1993-01-27",5.7188,5.75,5.6562,5.6562,464800.0],["1993-01-28",5.6562,5.6875,5.5312,5.5625,514800.0],["1993-01-29",5.5625,5.625,5.5625,5.625,123600.0],["1993-02-01",5.5938,5.625,5.5625,5.625,349200.0],["1993-02-02",5.5625,5.5938,5.5625,5.5938,638000.0],["1993-02-03",5.5312,5.5938,5.4688,5.5625,584400.0],["1993-02-04",5.5938,5.5938,5.4375,5.4375,441200.0],["1993-02-05",5.4375,5.4375,5.2812,5.3125,357600.0],["1993-02-08",5.2812,5.2812,5.25,5.2812,162800.0],["1993-02-09",5.25,5.2812,5.2188,5.25,305600.0],["1993-02-10",5.2188,5.25,5.1875,5.25,266000.0],["1993-02-11",5.25,5.2812,5.2188,5.2188,205200.0],["1993-02-12",5.2188,5.25,5.2188,5.25,255200.0],["1993-02-16",5.1875,5.2188,4.9375,5.0312,301600.0],["1993-02-17",4.9688,4.9688,4.5938,4.7188,312000.0],["1993-02-18",4.7188,4.7188,4.625,4.625,321200.0],["1993-02-19",4.6562,4.6562,4.5,4.5,324000.0],["1993-02-22",4.4375,4.4375,3.9375,4.0,2292800.0],["1993-02-23",4.0,4.1875,3.9062,4.1875,725600.0],["1993-02-24",4.25,4.6562,4.25,4.5938,517600.0],["1993-02-25",4.5938,4.5938,4.5,4.5938,412400.0],["1993-02-26",4.6562,4.6562,4.5625,4.6562,259600.0],["1993-03-01",4.6562,4.6875,4.5625,4.5625,964400.0],["1993-03-02",4.5938,4.6562,4.5,4.6562,102400.0],["1993-03-03",4.625,4.6562,4.5625,4.5938,115200.0],["1993-03-04",4.625,4.625,4.4062,4.4062,234000.0],["1993-03-05",4.4062,4.5312,4.3125,4.5,232800.0],["1993-03-08",4.4375,4.4688,4.4062,4.4375,152000.0],["1993-03-09",4.4375,4.4375,4.375,4.4062,192400.0],["1993-03-10",4.5,4.5,4.4375,4.4688,523600.0],["1993-03-11",4.4375,4.4688,4.25,4.3125,651200.0],["1993-03-12",4.2188,4.2188,4.0312,4.0312,485200.0],["1993-03-15",4.0625,4.125,4.0312,4.0312,726400.0],["1993-03-16",4.0312,4.0312,3.8438,3.8438,1013600.0],["1993-03-17",3.75,3.7812,3.6875,3.7188,422000.0],["1993-03-18",3.7188,3.875,3.6875,3.8438,851200.0],["1993-03-19",3.8125,4.0,3.625,3.6875,986000.0],["1993-03-22",3.6875,3.7812,3.6875,3.7812,225200.0],["1993-03-23",3.7812,3.7812,3.6875,3.6875,306400.0],["1993-03-24",3.5312,3.625,3.5312,3.625,728000.0],["1993-03-25",3.625,3.6875,3.5938,3.6875,388400.0],["1993-03-26",3.6875,3.6875,3.6562,3.6875,218400.0],["1993-03-29",3.6875,3.6875,3.625,3.6562,559200.0],["1993-03-30",3.6875,3.7188,3.6875,3.7188,2000400.0],["1993-03-31",3.9375,4.125,3.9062,4.0,2236400.0],["1993-04-01",3.9375,3.9375,3.25,3.375,9892400.0],["1993-04-02",3.3438,3.4688,3.3125,3.4375,3388400.0],["1993-04-05",3.4375,3.5,3.4375,3.4375,774400.0],["1993-04-06",3.4688,3.4688,3.4375,3.4688,782400.0],["1993-04-07",3.4688,3.4688,3.375,3.375,1932400.0],["1993-04-08",3.3438,3.3438,3.2188,3.25,1130800.0],["1993-04-12",3.2812,3.3438,3.2812,3.3438,2305200.0],["1993-04-13",3.3438,3.3438,3.3125,3.3125,1691200.0],["1993-04-14",3.3125,3.3438,3.3125,3.3125,67600.0],["1993-04-15",3.25,3.25,3.1875,3.25,998000.0],["1993-04-16",3.25,3.25,3.2188,3.2188,101200.0],["1993-04-19",3.2188,3.25,3.2188,3.2188,720400.0],["1993-04-20",3.2188,3.2812,3.2188,3.2812,139600.0],["1993-04-21",3.2812,3.3125,3.25,3.25,1420800.0],["1993-04-22",3.2812,3.4375,3.2812,3.3438,1586800.0],["1993-04-23",3.3438,3.4375,3.3125,3.4375,356000.0],["1993-04-26",3.4062,3.4688,3.4062,3.4688,245200.0],["1993-04-27",3.4688,3.5625,3.4688,3.5625,1304000.0],["1993-04-28",3.5312,3.5625,3.5312,3.5625,728000.0],["1993-04-29",3.5938,3.625,3.5625,3.5938,343200.0],["1993-04-30",3.5938,3.5938,3.5312,3.5938,531200.0],["1993-05-03",3.6562,3.6875,3.625,3.6562,582400.0],["1993-05-04",3.6562,3.8125,3.6562,3.8125,475200.0],["1993-05-05",3.875,3.9688,3.875,3.9375,371600.0],["1993-05-06",3.9375,3.9375,3.7188,3.7188,397200.0],["1993-05-07",3.75,3.8125,3.7188,3.75,202800.0],["1993-05-10",3.7812,3.7812,3.625,3.625,738000.0],["1993-05-11",3.5625,3.5938,3.5312,3.5625,728800.0],["1993-05-12",3.5625,3.5625,3.5,3.5,386000.0],["1993-05-13",3.5312,3.5312,3.4375,3.5,696400.0],["1993-05-14",3.4688,3.5,3.4375,3.4688,275200.0],["1993-05-17",3.5,3.5625,3.5,3.5312,586800.0],["1993-05-18",3.5312,3.6875,3.4688,3.6562,582400.0],["1993-05-19",3.6562,3.7188,3.6562,3.7188,172400.0],["1993-05-20",3.75,4.0,3.75,4.0,696400.0],["1993-05-21",4.0,4.0938,4.0,4.0625,601600.0],["1993-05-24",4.0,4.0,3.9688,3.9688,64400.0],["1993-05-25",3.9688,4.0312,3.875,3.9062,1109200.0],["1993-05-26",3.875,3.9375,3.8438,3.875,943200.0],["1993-05-27",3.875,3.9375,3.875,3.9062,246800.0],["1993-05-28",3.9062,3.9062,3.8438,3.875,604000.0],["1993-06-01",3.9062,4.0,3.9062,3.9688,221200.0],["1993-06-02",4.0,4.0,3.9688,3.9688,312800.0],["1993-06-03",3.9375,3.9375,3.875,3.9062,264800.0],["1993-06-04",3.875,3.9375,3.8438,3.9375,224000.0],["1993-06-07",3.9375,3.9375,3.9062,3.9375,280800.0],["1993-06-08",3.9375,3.9375,3.8438,3.875,133600.0],["1993-06-09",3.9062,3.9688,3.8125,3.8125,254400.0],["1993-06-10",3.8438,3.8438,3.6875,3.6875,1647200.0],["1993-06-11",3.7188,3.75,3.6875,3.7188,1234800.0],["1993-06-14",3.75,3.75,3.6875,3.6875,323600.0],["1993-06-15",3.6875,3.6875,3.5938,3.6562,127600.0],["1993-06-16",3.6562,3.6562,3.5938,3.625,117200.0],["1993-06-17",3.6875,3.6875,3.6562,3.6562,127600.0],["1993-06-18",3.6875,3.6875,3.5625,3.5625,254000.0],["1993-06-21",3.5938,3.75,3.5938,3.6875,295200.0],["1993-06-22",3.6875,3.7188,3.5938,3.5938,432000.0],["1993-06-23",3.5625,3.5625,3.4375,3.4375,743200.0],["1993-06-24",3.5,3.5312,3.4375,3.5,475200.0],["1993-06-25",3.5,3.625,3.4688,3.5938,464800.0],["1993-06-28",3.5938,3.75,3.5938,3.75,542800.0],["1993-06-29",3.75,3.75,3.6562,3.6562,304000.0],["1993-06-30",3.625,3.6562,3.4375,3.5,1140800.0],["1993-07-01",3.5,3.7188,3.5,3.6875,1960800.0],["1993-07-02",3.625,3.7188,3.625,3.7188,598000.0],["1993-07-06",3.7188,3.7188,3.6875,3.6875,97600.0],["1993-07-07",3.6875,3.875,3.6875,3.875,247600.0],["1993-07-08",3.875,3.875,3.6875,3.6875,492400.0],["1993-07-09",3.625,3.75,3.625,3.7188,436800.0],["1993-07-12",3.75,3.8125,3.7188,3.7812,126800.0],["1993-07-13",3.75,3.7812,3.6875,3.75,628400.0],["1993-07-14",3.7812,3.7812,3.7188,3.75,58000.0],["1993-07-15",3.7812,3.8125,3.7188,3.7188,309200.0],["1993-07-16",3.625,3.625,3.5938,3.5938,881600.0],["1993-07-19",3.5938,3.5938,3.5625,3.5625,172000.0],["1993-07-20",3.5312,3.5625,3.4375,3.4375,702400.0],["1993-07-21",3.4375,3.5,3.4062,3.4375,778800.0],["1993-07-22",3.4688,3.4688,3.2812,3.2812,1377600.0],["1993-07-23",3.2812,3.375,3.2812,3.3438,893600.0],["1993-07-26",3.3438,3.4688,3.3438,3.4375,824400.0],["1993-07-27",3.5,3.5,3.4688,3.4688,54400.0],["1993-07-28",3.4688,3.5938,3.4688,3.5938,385200.0],["1993-07-29",3.5625,3.6562,3.5312,3.6562,519600.0],["1993-07-30",3.6562,3.6875,3.6562,3.6875,140400.0],["1993-08-02",3.625,3.625,3.5938,3.5938,196800.0],["1993-08-03",3.5938,3.5938,3.4688,3.5312,571200.0],["1993-08-04",3.5312,3.5625,3.5312,3.5625,126400.0],["1993-08-05",3.5312,3.5625,3.4688,3.5,37200.0],["1993-08-06",3.5,3.5312,3.4062,3.4062,291600.0],["1993-08-09",3.4375,3.4688,3.375,3.375,862000.0],["1993-08-10",3.375,3.4375,3.3438,3.4375,232000.0],["1993-08-11",3.375,3.375,3.3438,3.375,832000.0],["1993-08-12",3.3438,3.4062,3.3438,3.375,85200.0],["1993-08-13",3.3438,3.4375,3.3438,3.3438,334000.0],["1993-08-16",3.3438,3.4062,3.3438,3.4062,563600.0],["1993-08-17",3.4062,3.5,3.4062,3.5,282000.0],["1993-08-18",3.5938,3.625,3.5312,3.5625,523600.0],["1993-08-19",3.625,3.6875,3.625,3.625,405200.0],["1993-08-20",3.6562,3.6562,3.625,3.625,82000.0],["1993-08-23",3.625,3.625,3.5625,3.5625,91200.0],["1993-08-24",3.5938,3.5938,3.5312,3.5625,681200.0],["1993-08-25",3.5312,3.5312,3.4688,3.5,257600.0],["1993-08-26",3.4375,3.4375,3.3438,3.375,499200.0],["1993-08-27",3.375,3.4062,3.375,3.4062,342000.0],["1993-08-30",3.375,3.375,3.3125,3.3438,74400.0],["1993-08-31",3.3438,3.3438,3.3125,3.3125,40800.0],["1993-09-01",3.3438,3.4062,3.3438,3.3438,496400.0],["1993-09-02",3.3438,3.4375,3.3438,3.4375,2604400.0],["1993-09-03",3.4375,3.4375,3.4062,3.4062,3510400.0],["1993-09-07",3.4375,3.5312,3.4375,3.4375,636800.0],["1993-09-08",3.375,3.5625,3.375,3.5625,425200.0],["1993-09-09",3.5312,3.5312,3.5,3.5312,312800.0],["1993-09-10",3.5,3.5,3.4688,3.5,127200.0],["1993-09-13",3.4688,3.4688,3.4375,3.4375,574800.0],["1993-09-14",3.375,3.375,3.3125,3.3438,662000.0],["1993-09-15",2.9375,3.0,2.75,2.8125,3160400.0],["1993-09-16",2.75,2.75,2.5,2.5312,11683200.0],["1993-09-17",2.5312,2.625,2.5312,2.5938,4363200.0],["1993-09-20",2.5938,2.6875,2.5625,2.6562,3564400.0],["1993-09-21",2.6562,2.7188,2.6562,2.6875,1794000.0],["1993-09-22",2.7188,2.75,2.6875,2.7188,1162400.0],["1993-09-23",2.75,2.75,2.6875,2.6875,458400.0],["1993-09-24",2.7188,2.7188,2.625,2.625,1009200.0],["1993-09-27",2.625,2.6875,2.625,2.6562,435600.0],["1993-09-28",2.6562,2.6562,2.5938,2.625,1324800.0],["1993-09-29",2.5938,2.5938,2.5312,2.5938,1776400.0],["1993-09-30",2.5938,2.5938,2.5625,2.5625,1858800.0],["1993-10-01",2.5625,2.5625,2.5,2.5312,1136000.0],["1993-10-04",2.5312,2.5625,2.4688,2.5,1064800.0],["1993-10-05",2.4688,2.5,2.4375,2.4375,638400.0],["1993-10-06",2.4688,2.5,2.4062,2.4375,1296400.0],["1993-10-07",2.4375,2.4375,2.3438,2.4062,1230400.0],["1993-10-08",2.4375,2.5,2.375,2.4375,559600.0],["1993-10-11",2.4688,2.5938,2.4688,2.5938,631600.0],["1993-10-12",2.625,2.625,2.5938,2.625,279200.0],["1993-10-13",2.6875,3.0938,2.6875,3.0625,2574400.0],["1993-10-14",3.0312,3.0312,2.9062,3.0,1299600.0],["1993-10-15",3.0,3.2188,3.0,3.1875,1420400.0],["1993-10-18",3.2188,3.3125,3.1562,3.1562,998800.0],["1993-10-19",3.1875,3.1875,3.0312,3.0312,182000.0],["1993-10-20",3.0,3.0,2.8125,2.9375,1027600.0],["1993-10-21",2.9062,2.9688,2.9062,2.9688,1116800.0],["1993-10-22",3.0,3.0312,2.9688,3.0,769200.0],["1993-10-25",3.0,3.0625,3.0,3.0625,941200.0],["1993-10-26",3.0625,3.1875,3.0625,3.1875,714000.0],["1993-10-27",3.1875,3.2812,3.1875,3.1875,1584000.0],["1993-10-28",3.2188,3.25,3.0938,3.0938,902800.0],["1993-10-29",3.125,3.2188,3.0938,3.1875,162800.0],["1993-11-01",3.2188,3.3125,3.1875,3.3125,934800.0],["1993-11-02",3.3125,3.3125,3.1875,3.1875,931200.0],["1993-11-03",3.2812,3.3125,3.2188,3.25,962400.0],["1993-11-04",3.2812,3.3125,3.2188,3.25,336400.0],["1993-11-05",3.1562,3.2812,3.1562,3.25,462000.0],["1993-11-08",3.2188,3.3438,3.2188,3.3438,375200.0],["1993-11-09",3.3125,3.3438,3.25,3.3125,262800.0],["1993-11-10",3.3125,3.3125,3.25,3.3125,764400.0],["1993-11-11",3.2188,3.4062,3.2188,3.375,845200.0],["1993-11-12",3.375,3.375,3.2812,3.3438,143200.0],["1993-11-15",3.3438,3.3438,3.2812,3.3438,398800.0],["1993-11-16",3.3438,3.3438,3.25,3.25,95600.0],["1993-11-17",3.2812,3.3438,3.2812,3.3125,324800.0],["1993-11-18",3.3438,3.375,3.3125,3.375,320400.0],["1993-11-19",3.3438,3.3438,3.25,3.3125,176000.0],["1993-11-22",3.2812,3.2812,3.1562,3.2188,258800.0],["1993-11-23",3.2188,3.2188,3.0625,3.125,226000.0],["1993-11-24",3.125,3.1875,3.125,3.1875,52000.0],["1993-11-26",3.1875,3.1875,3.1562,3.1875,21600.0],["1993-11-29",3.1875,3.1875,3.0938,3.0938,40000.0],["1993-11-30",3.125,3.125,3.0938,3.0938,180800.0],["1993-12-01",3.125,3.1562,3.0938,3.1562,186400.0],["1993-12-02",3.1562,3.1562,3.0625,3.0625,140000.0],["1993-12-03",3.0938,3.1562,3.0312,3.1562,272800.0],["1993-12-06",3.1562,3.25,3.125,3.125,356400.0],["1993-12-07",3.1562,3.1875,3.0625,3.125,195200.0],["1993-12-08",3.1562,3.1562,3.0938,3.125,78400.0],["1993-12-09",3.0938,3.1562,3.0312,3.0938,189200.0],["1993-12-10",3.0625,3.0938,3.0,3.0,328400.0],["1993-12-13",3.0,3.0,2.9062,2.9062,378400.0],["1993-12-14",2.9375,2.9375,2.9062,2.9062,166800.0],["1993-12-15",2.875,2.875,2.8125,2.8125,879600.0],["1993-12-16",2.8125,2.9688,2.8125,2.9688,442800.0],["1993-12-17",3.0,3.0312,2.9375,2.9688,147200.0],["1993-12-20",2.9062,3.0,2.9062,2.9375,415200.0],["1993-12-21",2.9688,2.9688,2.9375,2.9688,146000.0],["1993-12-22",2.9375,2.9688,2.9062,2.9375,256800.0],["1993-12-23",2.9688,3.0625,2.9375,3.0312,405200.0],["1993-12-27",3.125,3.1875,3.0625,3.0625,384800.0],["1993-12-28",3.0625,3.1562,3.0312,3.1562,220800.0],["1993-12-29",3.125,3.1562,3.0938,3.125,563600.0],["1993-12-30",3.1562,3.1562,3.0938,3.0938,118000.0],["1993-12-31",3.125,3.125,3.0625,3.125,162000.0],["1994-01-03",3.0938,3.125,2.9688,3.0,612400.0],["1994-01-04",3.0,3.0,2.9688,3.0,1177200.0],["1994-01-05",3.0,3.125,3.0,3.0938,452400.0],["1994-01-06",3.1562,3.2188,3.125,3.2188,818000.0],["1994-01-07",3.2188,3.2188,3.1562,3.2188,280400.0],["1994-01-10",3.25,3.375,3.2188,3.375,489600.0],["1994-01-11",3.4688,3.5938,3.4375,3.5625,860000.0],["1994-01-12",3.5625,3.625,3.4688,3.5312,2423600.0],["1994-01-13",3.5312,3.6562,3.5,3.625,524000.0],["1994-01-14",3.625,3.625,3.5625,3.625,294400.0],["1994-01-17",3.625,3.75,3.625,3.6562,1195600.0],["1994-01-18",3.6562,3.875,3.6562,3.8438,2803200.0],["1994-01-19",3.875,3.875,3.7188,3.8438,1871600.0],["1994-01-20",3.8438,3.8438,3.7812,3.8438,337600.0],["1994-01-21",3.8125,3.8438,3.75,3.75,236800.0],["1994-01-24",3.7188,3.8125,3.6875,3.8125,514000.0],["1994-01-25",3.8125,3.8125,3.7188,3.75,620000.0],["1994-01-26",3.75,3.75,3.6875,3.75,837200.0],["1994-01-27",3.75,3.75,3.6875,3.6875,284400.0],["1994-01-28",3.6875,3.7188,3.6875,3.6875,130800.0],["1994-01-31",3.7188,3.8125,3.7188,3.8125,971200.0],["1994-02-01",3.8438,3.875,3.7812,3.7812,1362800.0],["1994-02-02",3.7812,3.875,3.75,3.8438,379200.0],["1994-02-03",3.8125,3.8438,3.75,3.7812,334000.0],["1994-02-04",3.7812,3.7812,3.5938,3.625,204400.0],["1994-02-07",3.625,3.6562,3.5312,3.6562,929600.0],["1994-02-08",3.6562,3.6875,3.625,3.625,335600.0],["1994-02-09",3.6562,3.6875,3.625,3.6562,302000.0],["1994-02-10",3.6562,3.7188,3.6562,3.7188,500000.0],["1994-02-11",3.7188,3.7188,3.6875,3.6875,153600.0],["1994-02-14",3.6875,3.8125,3.6562,3.6562,430000.0],["1994-02-15",3.6875,3.7188,3.6562,3.6875,38400.0],["1994-02-16",3.75,3.75,3.6875,3.7188,563200.0],["1994-02-17",3.7188,3.75,3.6875,3.75,183200.0],["1994-02-18",3.7188,3.75,3.7188,3.75,105200.0],["1994-02-22",3.8125,3.9375,3.7812,3.9375,2741200.0],["1994-02-23",3.9062,3.9062,3.8438,3.9062,514000.0],["1994-02-24",3.9062,3.9062,3.8438,3.8438,277600.0],["1994-02-25",3.875,3.9062,3.8438,3.875,952000.0],["1994-02-28",3.8438,3.9062,3.7188,3.9062,1121200.0],["1994-03-01",3.9062,3.9062,3.875,3.875,1186000.0],["1994-03-02",3.8125,3.9062,3.75,3.9062,704400.0],["1994-03-03",3.875,4.0,3.875,3.9688,749600.0],["1994-03-04",3.9688,4.0,3.9062,3.9375,783600.0],["1994-03-07",3.9688,4.125,3.9375,4.0625,1618800.0],["1994-03-08",4.0938,4.0938,3.9688,4.0,654800.0],["1994-03-09",4.0312,4.0938,4.0312,4.0625,722800.0],["1994-03-10",4.0938,4.0938,3.9375,3.9375,1167600.0],["1994-03-11",4.0312,4.0625,3.9688,3.9688,1723200.0],["1994-03-14",4.0,4.0312,3.9375,3.9375,998400.0],["1994-03-15",3.9688,3.9688,3.9062,3.9375,243600.0],["1994-03-16",3.9688,3.9688,3.9062,3.9062,836000.0],["1994-03-17",3.9375,3.9375,3.875,3.9062,710400.0],["1994-03-18",3.9375,3.9375,3.875,3.875,794400.0],["1994-03-21",3.875,3.9062,3.875,3.875,161600.0],["1994-03-22",3.875,3.9062,3.8438,3.9062,461200.0],["1994-03-23",3.875,3.875,3.75,3.7812,682000.0],["1994-03-24",3.6562,3.6562,3.5938,3.625,1246000.0],["1994-03-25",3.6562,3.6875,3.5,3.5312,1395200.0],["1994-03-28",3.5938,3.5938,3.4688,3.5938,826000.0],["1994-03-29",3.5938,3.5938,3.5,3.5312,193200.0],["1994-03-30",3.5312,3.5312,3.4062,3.4375,456800.0],["1994-03-31",3.4062,3.4375,3.25,3.375,692400.0],["1994-04-04",3.3438,3.4375,3.2812,3.375,471200.0],["1994-04-05",3.5,3.5312,3.4375,3.5,380800.0],["1994-04-06",3.5,3.5938,3.5,3.5312,262400.0],["1994-04-07",3.5625,3.5938,3.5625,3.5625,66400.0],["1994-04-08",3.5625,3.625,3.5625,3.5938,117200.0],["1994-04-11",3.5938,3.6875,3.5312,3.625,1323600.0],["1994-04-12",3.625,3.625,3.5625,3.5938,158400.0],["1994-04-13",3.5938,3.625,3.5625,3.5938,124800.0],["1994-04-14",3.5625,3.5938,3.5625,3.5625,44000.0],["1994-04-15",3.5312,3.5312,3.5312,3.5312,32800.0],["1994-04-18",3.5625,3.5625,3.5,3.5,144000.0],["1994-04-19",3.5,3.5625,3.5,3.5625,66000.0],["1994-04-20",3.5625,3.5625,3.4375,3.4688,658000.0],["1994-04-21",3.4375,3.5,3.4062,3.4375,348800.0],["1994-04-22",3.4688,3.4688,3.4062,3.4062,232000.0],["1994-04-25",3.4688,3.5312,3.4375,3.5,298800.0],["1994-04-26",3.5,3.5,3.4688,3.4688,52400.0],["1994-04-28",3.4688,3.4688,3.4375,3.4688,252000.0],["1994-04-29",3.4375,3.5,3.4375,3.4688,144400.0],["1994-05-02",3.4688,3.5625,3.4375,3.5312,218400.0],["1994-05-03",3.5625,3.6562,3.5625,3.5625,275600.0],["1994-05-04",3.5312,3.6562,3.5312,3.625,305200.0],["1994-05-05",3.5938,3.625,3.5625,3.5938,201600.0],["1994-05-06",3.5938,3.5938,3.5312,3.5625,137600.0],["1994-05-09",3.5938,3.6562,3.5938,3.6562,156800.0],["1994-05-10",3.625,3.6562,3.5938,3.5938,80400.0],["1994-05-11",3.625,3.75,3.5938,3.75,484800.0],["1994-05-12",3.75,3.8125,3.7188,3.75,128400.0],["1994-05-13",3.75,3.75,3.6875,3.7188,72400.0],["1994-05-16",3.6562,3.6875,3.6562,3.6875,487200.0],["1994-05-17",3.6562,3.7188,3.6562,3.7188,49200.0],["1994-05-18",3.75,3.75,3.625,3.6562,99600.0],["1994-05-19",3.6562,3.7188,3.6562,3.6875,74400.0],["1994-05-20",3.6875,3.75,3.6875,3.75,66000.0],["1994-05-23",3.7812,3.7812,3.7188,3.75,92800.0],["1994-05-24",3.75,3.75,3.625,3.7188,65200.0],["1994-05-25",3.7188,3.7188,3.5938,3.6562,112400.0],["1994-05-26",3.7188,3.75,3.6562,3.7188,160400.0],["1994-05-27",3.7188,3.7188,3.6562,3.7188,262800.0],["1994-05-31",3.7188,3.75,3.6875,3.6875,182400.0],["1994-06-01",3.6875,3.7188,3.6562,3.7188,208400.0],["1994-06-02",3.6875,3.75,3.6875,3.75,90000.0],["1994-06-03",3.75,3.8125,3.7188,3.8125,782000.0],["1994-06-06",3.8125,3.8438,3.7812,3.8438,284800.0],["1994-06-07",3.8125,3.875,3.7812,3.875,190000.0],["1994-06-08",3.875,3.875,3.7812,3.7812,671600.0],["1994-06-09",3.7812,3.8125,3.7812,3.8125,58800.0],["1994-06-10",3.7812,3.8438,3.6875,3.75,169200.0],["1994-06-13",3.8125,3.8125,3.7812,3.7812,75600.0],["1994-06-14",3.7812,3.8125,3.7812,3.7812,130400.0],["1994-06-15",3.75,3.7812,3.625,3.625,398800.0],["1994-06-16",3.6875,3.6875,3.625,3.6562,99200.0],["1994-06-17",3.7188,3.7188,3.5625,3.5625,235600.0],["1994-06-20",3.5625,3.5625,3.3125,3.3438,310800.0],["1994-06-21",3.375,3.375,3.3438,3.3438,566400.0],["1994-06-22",3.3438,3.3438,3.25,3.2812,508000.0],["1994-06-23",3.2812,3.3125,3.1562,3.2188,111600.0],["1994-06-24",3.0,3.125,3.0,3.0625,402800.0],["1994-06-27",3.0938,3.0938,3.0312,3.0312,333600.0],["1994-06-28",3.0625,3.1562,3.0,3.1562,464800.0],["1994-06-29",3.0625,3.3438,3.0625,3.3125,417600.0],["1994-06-30",3.2812,3.3125,3.1562,3.1562,138800.0],["1994-07-01",3.1562,3.2812,3.1562,3.2188,99600.0],["1994-07-05",3.2188,3.3438,3.2188,3.2812,137200.0],["1994-07-06",3.2812,3.2812,3.1562,3.2812,2030800.0],["1994-07-07",3.25,3.4062,3.25,3.3438,240000.0],["1994-07-08",3.3438,3.375,3.3125,3.3125,465600.0],["1994-07-11",3.2812,3.3125,3.2812,3.2812,54400.0],["1994-07-12",3.2812,3.5,3.2812,3.5,143600.0],["1994-07-13",3.4688,3.5,3.4062,3.4062,280800.0],["1994-07-14",3.4062,3.4688,3.4062,3.4375,74000.0],["1994-07-15",3.4375,3.4688,3.3438,3.375,135200.0],["1994-07-18",3.4062,3.5,3.4062,3.5,101200.0],["1994-07-19",3.4688,3.5,3.4375,3.4688,80000.0],["1994-07-20",3.4688,3.4688,3.4062,3.4062,157200.0],["1994-07-21",3.4062,3.4688,3.4062,3.4688,88000.0],["1994-07-22",3.4375,3.4688,3.4375,3.4688,92800.0],["1994-07-25",3.4375,3.4688,3.3438,3.3438,229600.0],["1994-07-26",3.3438,3.375,3.3125,3.3438,259600.0],["1994-07-27",3.375,3.4688,3.3125,3.4375,238800.0],["1994-07-28",3.4688,3.4688,3.3438,3.4062,80400.0],["1994-07-29",3.4688,3.4688,3.4062,3.4062,146800.0],["1994-08-01",3.4062,3.4375,3.4062,3.4375,500400.0],["1994-08-02",3.4062,3.4219,3.375,3.375,195600.0],["1994-08-03",3.4062,3.4375,3.375,3.375,682800.0],["1994-08-04",3.3438,3.375,3.3438,3.375,47600.0],["1994-08-05",3.3438,3.375,3.3125,3.375,249200.0],["1994-08-08",3.3438,3.4062,3.2812,3.3438,457600.0],["1994-08-09",3.375,3.4375,3.375,3.4062,598400.0],["1994-08-10",3.375,3.5938,3.375,3.5938,496400.0],["1994-08-11",3.5312,3.5938,3.4375,3.4375,141600.0],["1994-08-12",3.4688,3.5938,3.4688,3.5312,204800.0],["1994-08-15",3.5938,3.5938,3.4062,3.4062,168400.0],["1994-08-16",3.4062,3.4375,3.3438,3.4375,417200.0],["1994-08-17",3.5,3.5625,3.4375,3.4688,584800.0],["1994-08-18",3.5,3.75,3.5,3.6875,1693600.0],["1994-08-19",3.6875,3.7812,3.6875,3.75,1328000.0],["1994-08-22",3.7812,3.8125,3.75,3.75,639200.0],["1994-08-23",3.75,3.8125,3.75,3.7812,748800.0],["1994-08-24",3.8125,3.9688,3.8125,3.9688,880000.0],["1994-08-25",4.0,4.0,3.9062,3.9375,199200.0],["1994-08-26",3.9375,3.9688,3.9062,3.9688,98800.0],["1994-08-29",3.9688,4.0312,3.9688,4.0,144400.0],["1994-08-30",4.0,4.1562,4.0,4.125,197200.0],["1994-08-31",4.1562,4.1875,4.0625,4.1562,757200.0],["1994-09-01",4.1562,4.1875,4.0938,4.125,510400.0],["1994-09-02",4.125,4.125,4.0,4.0312,156000.0],["1994-09-06",4.0,4.0312,3.9062,4.0312,382800.0],["1994-09-07",4.0312,4.0312,4.0,4.0312,202800.0],["1994-09-08",4.0625,4.125,4.0,4.125,477600.0],["1994-09-09",4.125,4.125,4.0312,4.125,275200.0],["1994-09-12",4.125,4.125,3.9688,3.9688,182800.0],["1994-09-13",4.0312,4.0625,4.0,4.0,209600.0],["1994-09-14",4.0,4.1562,4.0,4.125,232400.0],["1994-09-15",4.0938,4.1562,4.0625,4.0625,259600.0],["1994-09-16",4.0938,4.0938,4.0,4.0625,122400.0],["1994-09-19",4.0625,4.0625,3.9688,3.9688,106400.0],["1994-09-20",3.9688,4.0,3.75,4.0,554400.0],["1994-09-21",3.9688,4.0938,3.9688,4.0312,319600.0],["1994-09-22",3.9688,4.0312,3.9375,4.0,154400.0],["1994-09-23",4.0312,4.0312,3.9375,4.0,211600.0],["1994-09-26",4.0312,4.0312,3.9375,3.9688,148000.0],["1994-09-27",3.9688,3.9688,3.9062,3.9375,139600.0],["1994-09-28",3.9375,4.0312,3.9375,4.0,386800.0],["1994-09-29",3.9688,4.0,3.875,3.9375,89200.0],["1994-09-30",3.9688,3.9688,3.9375,3.9688,99600.0],["1994-10-03",3.9375,4.0,3.9375,4.0,177200.0],["1994-10-04",4.0,4.2188,4.0,4.0,927200.0],["1994-10-05",3.9688,4.0,3.9375,3.9688,89200.0],["1994-10-06",3.9375,4.0312,3.9375,4.0,34400.0],["1994-10-07",3.9375,4.0625,3.8125,4.0625,333200.0],["1994-10-10",4.0312,4.1875,4.0,4.1875,282800.0],["1994-10-11",4.1875,4.1875,4.1562,4.1562,249600.0],["1994-10-12",4.125,4.1562,4.0938,4.125,85200.0],["1994-10-13",4.1562,4.25,4.1562,4.1562,319200.0],["1994-10-14",4.1875,4.25,4.125,4.25,466800.0],["1994-10-17",4.2188,4.2188,4.0938,4.125,971600.0],["1994-10-18",4.125,4.125,3.9688,4.0,488000.0],["1994-10-19",4.0,4.1562,3.9688,4.125,1607600.0],["1994-10-20",4.1875,4.2188,4.125,4.1562,1390400.0],["1994-10-21",4.1562,4.2188,4.125,4.1875,279600.0],["1994-10-24",4.1562,4.25,4.1562,4.2188,361200.0],["1994-10-25",4.1875,4.2188,4.125,4.1562,880400.0],["1994-10-26",4.125,4.2188,4.125,4.1562,553200.0],["1994-10-27",4.1875,4.1875,4.1562,4.1562,179600.0],["1994-10-28",4.1562,4.25,4.1562,4.2188,574000.0],["1994-10-31",4.2812,4.4688,4.25,4.4062,908800.0],["1994-11-01",4.375,4.4375,4.375,4.4062,810400.0],["1994-11-02",4.375,4.4062,4.25,4.3125,580800.0],["1994-11-03",4.3438,4.3438,4.2188,4.25,160400.0],["1994-11-04",4.25,4.25,4.1875,4.2188,151200.0],["1994-11-07",4.1875,4.2812,4.1562,4.2812,570400.0],["1994-11-08",4.25,4.25,4.1562,4.1562,411200.0],["1994-11-09",4.0938,4.0938,4.0,4.0312,13506400.0],["1994-11-10",4.0312,4.0625,4.0,4.0,4418000.0],["1994-11-11",4.0,4.0625,3.9688,4.0312,5046800.0],["1994-11-14",4.0,4.0312,4.0,4.0,2068800.0],["1994-11-15",4.0312,4.0938,4.0312,4.0625,3658800.0],["1994-11-16",4.0312,4.0625,4.0312,4.0625,2020800.0],["1994-11-17",4.0625,4.0625,3.9375,3.9688,2613600.0],["1994-11-18",3.9688,4.0,3.9688,4.0,1607600.0],["1994-11-21",4.0312,4.0938,4.0312,4.0625,1763200.0],["1994-11-22",4.0312,4.0312,3.9688,3.9688,1387200.0],["1994-11-23",3.9688,4.0,3.9375,3.9688,1243200.0],["1994-11-25",3.9688,4.0,3.9688,4.0,234000.0],["1994-11-28",4.0,4.0312,3.9688,4.0,865200.0],["1994-11-29",3.9688,4.0,3.9688,4.0,893600.0],["1994-11-30",4.0312,4.0312,4.0,4.0,148400.0],["1994-12-01",4.0312,4.0312,4.0,4.0312,236800.0],["1994-12-02",4.0,4.0,3.9688,4.0,452000.0],["1994-12-05",4.0,4.0,3.9375,3.9688,3383600.0],["1994-12-06",4.0,4.0312,3.9688,4.0,1853600.0],["1994-12-07",4.0,4.0,3.9688,4.0,154800.0],["1994-12-08",3.9375,3.9688,3.9062,3.9062,397200.0],["1994-12-09",3.9062,3.9062,3.8125,3.8438,288400.0],["1994-12-12",3.8438,3.875,3.8438,3.875,597200.0],["1994-12-13",3.875,3.9375,3.8438,3.9375,1610400.0],["1994-12-14",3.9375,3.9688,3.9375,3.9688,694400.0],["1994-12-15",3.9688,4.0,3.9688,4.0,663600.0],["1994-12-16",4.0,4.0,3.9688,4.0,191200.0],["1994-12-19",3.9688,4.0,3.9688,3.9688,722000.0],["1994-12-20",3.9688,4.0312,3.9688,4.0312,754400.0],["1994-12-21",4.0312,4.2812,4.0,4.0938,1072000.0],["1994-12-22",4.1562,4.1875,4.0938,4.125,288400.0],["1994-12-23",4.125,4.1562,4.0625,4.1562,302800.0],["1994-12-27",4.0938,4.125,4.0625,4.125,983200.0],["1994-12-28",4.125,4.125,4.0938,4.125,903600.0],["1994-12-29",4.1562,4.1875,4.125,4.1875,846400.0],["1994-12-30",4.1562,4.3438,4.1562,4.3438,564400.0],["1995-01-03",4.2812,4.2812,4.1562,4.1875,183200.0],["1995-01-04",4.2812,4.5625,4.2812,4.5312,1617200.0],["1995-01-05",4.5,4.75,4.5,4.7188,2748800.0],["1995-01-06",4.7188,4.7812,4.625,4.7812,3340800.0],["1995-01-09",4.6562,4.6992,4.625,4.6875,5877200.0],["1995-01-10",4.7188,4.7188,4.5312,4.5938,2648400.0],["1995-01-11",4.5938,4.5938,4.5312,4.5312,1518000.0],["1995-01-12",4.5625,4.5625,4.4688,4.5312,600400.0],["1995-01-13",4.5,4.5625,4.5,4.5625,1197200.0],["1995-01-16",4.5625,4.5938,4.5312,4.5938,744800.0],["1995-01-17",4.5938,4.625,4.5312,4.5938,1040400.0],["1995-01-18",4.5938,4.625,4.5625,4.5938,791600.0],["1995-01-19",4.5938,4.6875,4.5938,4.6562,1763200.0],["1995-01-20",4.6562,4.6562,4.5,4.5625,1242000.0],["1995-01-23",4.5312,4.5312,4.5,4.5,1820000.0],["1995-01-24",4.5,4.5625,4.5,4.5625,1086000.0],["1995-01-25",4.5312,4.5625,4.5,4.5625,358000.0],["1995-01-26",4.5625,4.6875,4.5625,4.6562,443600.0],["1995-01-27",4.6562,4.6562,4.5625,4.5625,585200.0],["1995-01-30",4.5312,4.5312,4.4375,4.4688,213600.0],["1995-01-31",4.4375,4.625,4.4375,4.625,1411600.0],["1995-02-01",4.625,4.6562,4.5781,4.5938,871600.0],["1995-02-02",4.5938,4.5938,4.5312,4.5312,651200.0],["1995-02-03",4.5312,4.5312,4.4688,4.4688,283200.0],["1995-02-06",4.4688,4.5,4.4375,4.5,225200.0],["1995-02-07",4.4688,4.5,4.4688,4.5,197200.0],["1995-02-08",4.5,4.5,4.4688,4.5,580400.0],["1995-02-09",4.5,4.5,4.4688,4.5,346400.0],["1995-02-10",4.4688,4.5625,4.4688,4.5625,1468800.0],["1995-02-13",4.5625,4.6562,4.5625,4.625,669600.0],["1995-02-14",4.625,4.625,4.5625,4.625,1426800.0],["1995-02-15",4.625,4.6875,4.625,4.6875,1749200.0],["1995-02-16",4.6875,4.6875,4.625,4.6875,755200.0],["1995-02-17",4.6875,4.7812,4.625,4.6875,1295200.0],["1995-02-21",4.7188,4.75,4.5312,4.5938,670800.0],["1995-02-22",4.8125,4.875,4.7812,4.8438,7724400.0],["1995-02-23",4.875,5.125,4.8438,5.125,25613600.0],["1995-02-24",5.0938,5.2188,5.0312,5.125,6236400.0],["1995-02-27",5.1562,5.4062,5.1562,5.3438,7538400.0],["1995-02-28",5.3125,5.4375,5.1875,5.4062,3380800.0],["1995-03-01",5.375,5.75,5.3438,5.5938,4790400.0],["1995-03-02",5.5312,5.5625,5.4062,5.5,3606400.0],["1995-03-03",5.4375,5.5,5.4062,5.5,3386400.0],["1995-03-06",5.5,5.5,5.4375,5.5,1824800.0],["1995-03-07",5.4375,5.4688,5.3125,5.375,2735200.0],["1995-03-08",5.4375,5.5,5.2188,5.5,1660400.0],["1995-03-09",5.4688,5.4688,5.3125,5.4688,1571600.0],["1995-03-10",5.5,5.6875,5.5,5.6562,3932800.0],["1995-03-13",5.625,5.6562,5.5625,5.6562,1262000.0],["1995-03-14",5.6875,5.9375,5.6875,5.9375,2035600.0],["1995-03-15",5.9375,6.1875,5.9375,6.1562,3489600.0],["1995-03-16",6.125,6.1875,6.0625,6.125,2826000.0],["1995-03-17",6.125,6.125,6.0,6.0625,2758800.0],["1995-03-20",6.0312,6.0938,6.0,6.0625,1243200.0],["1995-03-21",6.125,6.2812,6.0625,6.1875,2352800.0],["1995-03-22",6.1875,6.25,6.1562,6.2188,1401200.0],["1995-03-23",6.1875,6.3438,6.1562,6.3438,4037200.0],["1995-03-24",6.3438,6.4375,6.3125,6.375,2610400.0],["1995-03-27",6.3438,6.5312,6.3125,6.5312,2321200.0],["1995-03-28",6.5,6.5938,6.375,6.4688,1970000.0],["1995-03-29",6.4688,6.5,6.3438,6.3438,2391600.0],["1995-03-30",6.3438,6.375,6.1562,6.2188,2684400.0],["1995-03-31",6.1562,6.1562,5.9375,6.1562,5808800.0],["1995-04-03",6.1875,6.3438,6.1562,6.3125,2276400.0],["1995-04-04",6.3438,6.4375,6.2812,6.4375,1496000.0],["1995-04-05",6.375,6.9688,6.375,6.9062,4793200.0],["1995-04-06",7.0312,7.2188,7.0,7.0,5490000.0],["1995-04-07",7.0312,7.0312,6.625,6.7188,2470400.0],["1995-04-10",6.625,6.875,6.625,6.875,1927200.0],["1995-04-11",6.875,6.9062,6.7188,6.8438,3732000.0],["1995-04-12",6.8125,6.875,6.6875,6.8125,1948800.0],["1995-04-13",6.8438,6.9375,6.7812,6.9062,1567600.0],["1995-04-17",6.9688,7.0,6.875,6.9375,1874000.0],["1995-04-18",6.875,6.9688,6.8125,6.9062,1340400.0],["1995-04-19",6.9062,6.9062,6.1875,6.7188,3645600.0],["1995-04-20",6.5625,6.7812,6.3438,6.5938,2193200.0],["1995-04-21",6.7812,6.7812,6.5938,6.5938,1706400.0],["1995-04-24",6.625,6.7188,6.5625,6.6562,1359600.0],["1995-04-25",6.6562,6.7188,6.4688,6.5,2762400.0],["1995-04-26",6.5,6.6875,6.4375,6.5625,1416000.0],["1995-04-27",6.5625,6.6875,6.5625,6.6875,974800.0],["1995-04-28",6.7188,6.875,6.6562,6.8125,1957200.0],["1995-05-01",6.7812,6.7812,6.6562,6.7812,1210400.0],["1995-05-02",6.8125,7.3125,6.8125,7.0938,4980000.0],["1995-05-03",7.1875,7.1875,7.0,7.125,3418800.0],["1995-05-04",7.0625,7.1562,7.0,7.125,1982000.0],["1995-05-05",7.0938,7.0938,6.7188,6.8125,2748000.0],["1995-05-08",6.875,6.9375,6.8438,6.9375,1505600.0],["1995-05-09",6.9688,7.0,6.9062,6.9375,1602000.0],["1995-05-10",6.9688,7.0938,6.9375,7.0938,2290400.0],["1995-05-11",7.125,7.1562,6.9688,7.0,1420800.0],["1995-05-12",7.0,7.0625,6.9062,6.9375,1431600.0],["1995-05-15",6.9375,6.9375,6.8438,6.9062,1322800.0],["1995-05-16",6.9062,7.0312,6.9062,6.9688,1401600.0],["1995-05-17",7.0,7.0,6.7812,6.8125,790000.0],["1995-05-18",6.7812,6.875,6.4688,6.4688,1763600.0],["1995-05-19",6.4062,6.5312,6.375,6.5,3326400.0],["1995-05-22",6.5,6.7188,6.5,6.6562,875600.0],["1995-05-23",6.6562,6.8125,6.6562,6.8125,1187600.0],["1995-05-24",6.8125,6.9375,6.7812,6.875,2333200.0],["1995-05-25",6.8438,6.9375,6.7188,6.7812,1202800.0],["1995-05-26",6.8125,6.9375,6.7812,6.9375,812400.0],["1995-05-30",6.875,6.9688,6.8438,6.9062,1109200.0],["1995-05-31",6.9375,7.25,6.9062,7.1875,2588400.0],["1995-06-01",7.1875,7.1875,7.0312,7.0625,1210400.0],["1995-06-02",7.0312,7.125,6.9688,7.0,677600.0],["1995-06-05",7.125,7.1562,7.0,7.0938,934000.0],["1995-06-06",7.125,7.4375,7.0938,7.0938,1537600.0],["1995-06-07",7.0938,7.1562,7.0,7.0938,516800.0],["1995-06-08",7.125,7.125,7.0312,7.0312,1123200.0],["1995-06-09",7.0625,7.0938,7.0,7.0938,607600.0],["1995-06-12",7.125,7.25,7.125,7.2188,1570000.0],["1995-06-13",7.375,7.4688,7.3125,7.4375,2348800.0],["1995-06-14",7.4688,7.5,7.3125,7.5,1261600.0],["1995-06-15",7.4688,7.5938,7.375,7.5938,2203200.0],["1995-06-16",7.75,7.8438,7.625,7.8125,2721200.0],["1995-06-19",7.8438,8.0,7.7812,8.0,1594400.0],["1995-06-20",8.0,8.0938,7.9062,8.0625,944000.0],["1995-06-21",8.125,8.1875,8.0938,8.1875,1437200.0],["1995-06-22",8.125,8.3125,8.0625,8.1875,1691600.0],["1995-06-23",8.2188,8.25,8.125,8.1562,1655200.0],["1995-06-26",8.125,8.1562,7.75,7.75,1338400.0],["1995-06-27",7.75,7.875,7.7188,7.8125,1729600.0],["1995-06-28",7.875,8.0,7.75,8.0,1264400.0],["1995-06-29",8.0312,8.125,7.9375,7.9375,1436000.0],["1995-06-30",7.9375,7.9688,7.6875,7.9688,1408800.0],["1995-07-03",7.9688,8.0312,7.875,7.9688,436800.0],["1995-07-05",7.9688,8.0312,7.875,7.9375,901600.0],["1995-07-06",8.0,8.25,8.0,8.25,1990400.0],["1995-07-07",8.25,8.25,7.9375,8.0938,1358400.0],["1995-07-10",8.0625,8.0625,7.625,7.625,1223600.0],["1995-07-11",7.7188,8.2188,7.7188,8.2188,2225200.0],["1995-07-12",8.2188,8.3125,8.1562,8.1562,1665200.0],["1995-07-13",8.1562,8.1562,8.0312,8.0938,1136000.0],["1995-07-14",8.0,8.3125,8.0,8.2812,1238000.0],["1995-07-17",8.2812,8.2812,8.1562,8.25,1002400.0],["1995-07-18",8.1875,8.1875,8.0,8.0938,1045200.0],["1995-07-19",8.0312,8.0625,7.75,7.8125,3436800.0],["1995-07-20",7.875,8.1562,7.8125,8.1562,1931200.0],["1995-07-21",8.1562,8.4375,8.1562,8.2812,2121600.0],["1995-07-24",8.3125,8.4688,8.3125,8.375,1600000.0],["1995-07-25",8.5,8.75,8.4062,8.75,2162800.0],["1995-07-26",8.7188,8.75,8.5938,8.75,1972800.0],["1995-07-27",8.8125,9.375,8.6562,9.375,1258800.0],["1995-07-28",9.3438,9.3438,8.9688,8.9688,1564800.0],["1995-07-31",9.0,9.1875,8.875,9.125,1466800.0],["1995-08-01",9.0,9.0469,8.9688,9.0312,622400.0],["1995-08-02",9.125,9.25,9.125,9.25,1226000.0],["1995-08-03",9.1875,9.2188,9.0938,9.1875,966400.0],["1995-08-04",9.25,9.3438,9.25,9.2812,442800.0],["1995-08-07",9.25,9.25,9.1875,9.25,972000.0],["1995-08-08",9.25,9.4688,9.25,9.4375,927200.0],["1995-08-09",9.375,9.5,9.375,9.5,1157600.0],["1995-08-10",9.5625,9.875,9.5625,9.6875,1586800.0],["1995-08-11",9.6875,9.75,9.4688,9.5312,1141600.0],["1995-08-14",9.5938,9.75,9.4062,9.75,1028400.0],["1995-08-15",9.75,9.8125,9.4375,9.5,808400.0],["1995-08-16",9.5,9.625,9.4375,9.5938,420400.0],["1995-08-17",9.5938,9.75,9.5,9.75,1060800.0],["1995-08-18",9.75,9.8125,9.6562,9.6562,681200.0],["1995-08-21",9.6875,9.7188,9.4375,9.4375,649600.0],["1995-08-22",9.4375,9.4375,9.2188,9.2812,992400.0],["1995-08-23",9.2812,9.5938,9.2812,9.5,917600.0],["1995-08-24",9.5625,9.8125,9.5312,9.7812,575600.0],["1995-08-25",9.7188,9.75,9.625,9.6875,560400.0],["1995-08-28",9.6875,9.7188,9.5938,9.7188,741600.0],["1995-08-29",9.75,9.75,9.5,9.75,460000.0],["1995-08-30",9.9375,10.1562,9.8125,9.9688,6189200.0],["1995-08-31",9.9688,9.9688,9.9062,9.9375,1356800.0],["1995-09-01",9.9375,9.9688,9.9062,9.9688,601200.0],["1995-09-05",9.9062,9.9688,9.9062,9.9688,694000.0],["1995-09-06",9.9688,10.0312,9.9062,9.9375,849200.0],["1995-09-07",9.9062,9.9688,9.875,9.9688,665200.0],["1995-09-08",9.9375,9.9688,9.8125,9.9062,629200.0],["1995-09-11",9.9062,10.0,9.875,9.875,747200.0],["1995-09-12",9.9062,9.9062,9.75,9.75,844800.0],["1995-09-13",9.7812,9.9688,9.7188,9.9375,686400.0],["1995-09-14",9.9375,10.125,9.875,10.125,1625600.0],["1995-09-15",10.4688,10.4688,10.25,10.3438,2554800.0],["1995-09-18",10.3125,10.3438,10.2188,10.3438,1073600.0],["1995-09-19",10.375,10.5938,10.375,10.5312,1331600.0],["1995-09-20",10.4688,10.4688,10.3438,10.4688,873600.0],["1995-09-21",10.4062,10.5,10.2812,10.3125,1023200.0],["1995-09-22",10.1875,10.2188,10.0625,10.2188,1482000.0],["1995-09-25",10.25,10.2812,10.0625,10.1562,840800.0],["1995-09-26",10.2188,10.3125,10.1875,10.25,643200.0],["1995-09-27",10.25,10.25,10.1562,10.2188,777200.0],["1995-09-28",10.2188,10.5,10.1562,10.5,979200.0],["1995-09-29",10.5,10.875,10.4062,10.875,1270000.0],["1995-10-02",10.6562,10.6562,10.5938,10.625,1147600.0],["1995-10-03",10.625,10.625,10.2812,10.2812,1068400.0],["1995-10-04",10.2812,10.4375,10.25,10.4375,1947600.0],["1995-10-05",10.375,10.5938,10.375,10.5938,2334000.0],["1995-10-06",10.5625,10.5625,10.4062,10.4375,584400.0],["1995-10-09",10.3438,10.4062,10.125,10.1562,976800.0],["1995-10-10",10.0,10.0312,9.9062,10.0312,1596400.0],["1995-10-11",10.0312,10.0625,9.9688,10.0625,1080800.0],["1995-10-12",10.0625,10.5625,10.0625,10.5625,2092400.0],["1995-10-13",10.5625,10.5938,10.4062,10.4062,974400.0],["1995-10-16",10.4062,10.4375,10.3438,10.4062,396000.0],["1995-10-17",10.4062,10.5938,10.3125,10.5312,1214800.0],["1995-10-18",10.5625,10.625,10.5312,10.5312,1092000.0],["1995-10-19",10.5625,10.5625,10.4062,10.4375,1246400.0],["1995-10-20",10.4375,10.4375,10.0,10.0,2410000.0],["1995-10-23",10.0,10.5625,9.8438,10.5312,3053200.0],["1995-10-24",10.5625,10.6875,10.3438,10.6875,3154800.0],["1995-10-25",10.7188,10.7188,10.4062,10.5312,1575200.0],["1995-10-26",10.5625,10.5625,10.4062,10.4688,1054400.0],["1995-10-27",10.375,10.5,10.2812,10.4688,1147600.0],["1995-10-30",10.4688,10.6562,10.4375,10.6562,1236000.0],["1995-10-31",10.625,10.6562,10.5312,10.5312,840400.0],["1995-11-01",10.5625,10.5625,10.3125,10.3125,714800.0],["1995-11-02",10.3125,10.3438,10.0625,10.1562,1004000.0],["1995-11-03",10.1875,10.4062,10.1875,10.375,1022000.0],["1995-11-06",10.375,10.375,10.1875,10.1875,582400.0],["1995-11-07",10.1875,10.2812,10.1562,10.2812,544000.0],["1995-11-08",10.25,10.375,10.1875,10.25,1072400.0],["1995-11-09",10.25,10.4375,10.2188,10.4375,1474000.0],["1995-11-10",10.4062,10.4688,10.3438,10.375,815600.0],["1995-11-13",10.375,10.5938,10.3438,10.5625,1564000.0],["1995-11-14",10.5625,10.5625,10.4062,10.4062,780000.0],["1995-11-15",10.3438,10.375,10.0938,10.1875,1566800.0],["1995-11-16",10.2188,10.375,10.0938,10.0938,2365200.0],["1995-11-17",10.125,10.3125,10.125,10.3125,1967200.0],["1995-11-20",10.2188,10.5938,10.2188,10.5312,1998400.0],["1995-11-21",10.5938,10.5938,10.3438,10.5312,2184800.0],["1995-11-22",10.5,10.5,10.3438,10.375,1157200.0],["1995-11-24",10.4062,10.4062,10.3125,10.375,117600.0],["1995-11-27",10.375,10.4375,10.125,10.1875,992400.0],["1995-11-28",10.125,10.2188,9.9688,10.1875,1346800.0],["1995-11-29",10.1875,10.2812,10.1875,10.2812,1005200.0],["1995-11-30",10.2812,10.2812,10.0938,10.125,2027200.0],["1995-12-01",10.0,10.0625,9.9062,9.9375,857600.0],["1995-12-04",9.75,9.875,9.3438,9.6562,3909200.0],["1995-12-05",9.7812,10.1562,9.7812,10.125,1815200.0],["1995-12-06",10.1875,10.2812,10.125,10.25,1131200.0],["1995-12-07",10.1875,10.4062,10.0938,10.3438,1918000.0],["1995-12-08",10.3125,10.5,10.3125,10.4375,883600.0],["1995-12-11",10.4375,10.8125,10.4375,10.75,1724400.0],["1995-12-12",10.7188,10.8125,10.6875,10.8125,1263600.0],["1995-12-13",10.8125,11.1562,10.8125,11.0625,1812800.0],["1995-12-14",11.0938,11.625,11.0938,11.5938,2565600.0],["1995-12-15",11.9688,11.9688,11.625,11.7188,3306800.0],["1995-12-18",11.3125,11.3438,11.0938,11.0938,2043600.0],["1995-12-19",11.2188,11.375,11.0625,11.3438,1040400.0],["1995-12-20",11.4688,11.7812,11.4688,11.5625,1531200.0],["1995-12-21",11.625,11.7188,11.5625,11.6875,823600.0],["1995-12-22",11.6875,11.8125,11.6562,11.8125,800800.0],["1995-12-26",11.8125,11.8438,11.6875,11.75,452800.0],["1995-12-27",11.75,11.7812,11.6875,11.7812,433600.0],["1995-12-28",12.0,12.0,11.75,11.8438,1321600.0],["1995-12-29",11.875,12.3438,11.8438,12.3125,2849200.0],["1996-01-02",12.2188,12.2188,11.8125,11.9375,2133200.0],["1996-01-03",11.7188,12.2188,11.7188,12.2188,1514800.0],["1996-01-04",12.3438,12.4375,11.6562,11.8125,2151200.0],["1996-01-05",11.6875,12.0938,11.375,12.0938,1946800.0],["1996-01-08",11.9688,11.9688,11.8438,11.8438,310000.0],["1996-01-09",11.8438,11.8438,11.125,11.125,2938800.0],["1996-01-10",10.8125,11.1562,10.25,10.4062,4256400.0],["1996-01-11",10.375,11.0,9.9688,11.0,2521600.0],["1996-01-12",11.0,11.1875,10.625,11.0,1616800.0],["1996-01-15",11.0,11.0,10.4375,10.4375,1462400.0],["1996-01-16",10.5312,10.8125,10.3438,10.75,2298400.0],["1996-01-17",10.75,10.8125,10.6562,10.6875,955200.0],["1996-01-18",10.75,11.625,10.75,11.625,1714400.0],["1996-01-19",11.5938,11.7812,11.4375,11.4688,2127200.0],["1996-01-22",11.4688,11.4688,11.125,11.25,1596800.0],["1996-01-23",11.1562,11.1562,10.9375,11.0625,620800.0],["1996-01-24",11.0938,11.625,11.0312,11.5312,1162000.0],["1996-01-25",11.5312,11.9688,11.5312,11.75,910800.0],["1996-01-26",11.7188,12.4062,11.6875,12.375,3092800.0],["1996-01-29",12.25,12.3125,11.9688,12.25,2356800.0],["1996-01-30",12.25,12.5938,12.1562,12.5312,1320000.0],["1996-01-31",12.5312,12.9062,12.3438,12.8125,1524000.0],["1996-02-01",12.875,12.875,12.4688,12.5625,3555600.0],["1996-02-02",12.5,12.5312,12.25,12.375,2602400.0],["1996-02-05",12.4062,12.4062,12.0938,12.125,1756000.0],["1996-02-06",12.1562,12.4062,12.0938,12.3438,1234400.0],["1996-02-07",12.25,12.25,12.0625,12.125,1830400.0],["1996-02-08",12.1562,12.1562,11.9375,12.1562,1618000.0],["1996-02-09",12.0938,12.5,12.0625,12.375,1729200.0],["1996-02-12",12.5,12.5312,12.4062,12.4688,1034400.0],["1996-02-13",12.375,12.5,12.2812,12.3125,909200.0],["1996-02-14",12.25,12.3125,11.7188,11.7812,1195200.0],["1996-02-15",11.625,11.75,11.4688,11.75,2176800.0],["1996-02-16",11.7188,11.7188,11.4375,11.5625,1016000.0],["1996-02-20",11.4062,11.4688,11.1562,11.2812,1865600.0],["1996-02-21",11.25,11.4375,11.125,11.2812,2306000.0],["1996-02-22",11.5,11.5938,11.3438,11.4688,1714000.0],["1996-02-23",11.4688,11.4688,10.9375,11.1562,3022400.0],["1996-02-26",11.0938,11.1562,10.6562,10.7812,3145200.0],["1996-02-27",10.875,10.9062,10.4062,10.625,4374400.0],["1996-02-28",11.125,12.2188,11.125,11.875,11712400.0],["1996-02-29",12.0,12.3125,11.9062,12.0,2678800.0],["1996-03-01",12.0312,12.1875,11.9688,12.0938,1504800.0],["1996-03-04",12.0625,12.2188,11.8438,11.8438,1231200.0],["1996-03-05",11.8438,12.0625,11.6875,11.875,1694400.0],["1996-03-06",11.875,11.9062,11.75,11.75,1193600.0],["1996-03-07",11.7188,12.125,11.7188,12.0938,1653200.0],["1996-03-08",11.875,11.9375,11.625,11.6562,1256000.0],["1996-03-11",11.375,11.7188,11.2812,11.6562,2867200.0],["1996-03-12",11.625,11.9062,11.5938,11.7188,1136000.0],["1996-03-13",11.8438,11.8438,11.7188,11.75,1727200.0],["1996-03-14",11.75,12.0312,11.6562,11.6562,2347200.0],["1996-03-15",11.625,11.7812,11.5312,11.625,3353200.0],["1996-03-18",11.6562,11.75,11.5938,11.6562,1257600.0],["1996-03-19",11.9375,11.9375,11.6562,11.6562,3010800.0],["1996-03-20",11.7188,11.7812,11.625,11.75,1618400.0],["1996-03-21",11.7812,12.5,11.75,12.3438,2798000.0],["1996-03-22",12.3438,12.4375,12.1875,12.2188,864000.0],["1996-03-25",12.2812,12.4688,12.1562,12.3125,962800.0],["1996-03-26",12.375,12.4062,12.0,12.0312,1680400.0],["1996-03-27",12.0938,12.0938,11.5938,11.6562,2100000.0],["1996-03-28",11.625,11.6562,11.4375,11.5312,2387600.0],["1996-03-29",11.5938,11.7188,11.5,11.5,2518000.0],["1996-04-01",11.625,11.625,11.5312,11.5938,2017600.0],["1996-04-02",11.5938,11.8125,11.5312,11.7188,1510000.0],["1996-04-03",11.625,11.7812,11.5,11.5312,1500000.0],["1996-04-04",11.5312,11.8438,11.0,11.3125,2607200.0],["1996-04-08",10.9375,10.9375,10.625,10.8125,3146000.0],["1996-04-09",10.875,10.9062,10.625,10.6875,1670400.0],["1996-04-10",10.6875,10.6875,9.8438,9.9375,3601200.0],["1996-04-11",9.9375,10.6875,9.4375,10.5312,13078400.0],["1996-04-12",10.5312,11.0312,10.5,10.9062,5232800.0],["1996-04-15",10.875,10.9688,10.8438,10.9375,3684800.0],["1996-04-16",10.9062,10.9375,10.7188,10.8438,2438800.0],["1996-04-17",10.8125,10.8125,10.5,10.6562,4750800.0],["1996-04-18",10.6875,10.75,10.5938,10.6562,3472800.0],["1996-04-19",10.7188,11.0,10.5312,10.625,2889600.0],["1996-04-22",10.7188,10.7188,10.5625,10.5938,1414400.0],["1996-04-23",10.625,10.75,10.5938,10.6562,2116800.0],["1996-04-24",10.6562,10.75,10.5312,10.5312,2592400.0],["1996-04-25",10.5625,10.5625,10.0312,10.25,2872800.0],["1996-04-26",10.2812,10.2812,9.9688,10.0,8873200.0],["1996-04-29",10.0,10.9688,9.9375,10.9375,6096400.0],["1996-04-30",10.8438,11.1875,10.625,10.7812,3208000.0],["1996-05-01",10.9375,11.5312,10.9375,11.2812,7229200.0],["1996-05-02",11.4062,11.4375,11.0625,11.0625,3331600.0],["1996-05-03",11.0938,11.125,10.5625,10.5938,1720400.0],["1996-05-06",11.0,11.0,10.4688,10.625,2141200.0],["1996-05-07",10.75,10.7812,10.625,10.6562,1860800.0],["1996-05-08",10.625,10.625,10.375,10.5625,2329200.0],["1996-05-09",10.5,10.5312,10.2188,10.3438,2052400.0],["1996-05-10",10.375,10.5312,10.375,10.4375,2804000.0],["1996-05-13",10.4375,10.5312,10.2188,10.5,1784000.0],["1996-05-14",10.625,10.9688,10.4375,10.4688,3024400.0],["1996-05-15",10.4688,10.7188,10.375,10.5625,1868400.0],["1996-05-16",10.5,10.5938,10.4062,10.5,1473600.0],["1996-05-17",10.5,10.6562,10.4688,10.625,1727600.0],["1996-05-20",10.6562,10.6562,10.4062,10.4688,1211200.0],["1996-05-21",10.5,10.625,10.4688,10.5625,1100000.0],["1996-05-22",10.5,10.875,10.4062,10.8438,2616400.0],["1996-05-23",10.8125,10.9375,10.7188,10.875,1352000.0],["1996-05-24",11.0938,11.25,10.8438,11.25,2163200.0],["1996-05-28",11.0625,11.0625,10.75,10.75,1905200.0],["1996-05-29",10.7812,10.9375,10.75,10.8438,2164000.0],["1996-05-30",10.7812,11.0625,10.75,10.9375,1138000.0],["1996-05-31",10.9375,10.9375,10.6562,10.7188,1302000.0],["1996-06-03",10.6562,10.75,10.5312,10.625,924000.0],["1996-06-04",10.7188,10.9375,10.6562,10.8125,968000.0],["1996-06-05",10.875,11.1562,10.8438,11.125,4832800.0],["1996-06-06",11.1562,11.2812,11.0,11.25,2084400.0],["1996-06-07",11.0,11.1875,10.9375,11.1875,1288400.0],["1996-06-10",11.125,11.1562,11.0,11.125,1348800.0],["1996-06-11",11.0938,11.0938,10.8125,10.8125,2072000.0],["1996-06-12",10.8438,10.9062,10.3438,10.375,3978400.0],["1996-06-13",10.4062,10.4688,10.1875,10.375,4777600.0],["1996-06-14",10.2812,10.3438,10.0625,10.2188,1806800.0],["1996-06-17",10.1875,10.2188,9.9375,9.9375,3098000.0],["1996-06-18",9.9688,10.0,9.7188,9.875,3164800.0],["1996-06-19",9.75,10.0625,9.5625,9.7812,5496800.0],["1996-06-20",9.5625,9.9062,9.4375,9.875,4979600.0],["1996-06-21",10.0,10.125,10.0,10.0,4940000.0],["1996-06-24",10.0625,10.4688,10.0312,10.4375,2390800.0],["1996-06-25",10.4688,10.875,10.4688,10.625,3178800.0],["1996-06-26",10.5938,10.5938,10.3125,10.4688,2260400.0],["1996-06-27",10.4688,10.5,10.2812,10.5,934000.0],["1996-06-28",10.5,11.25,10.4375,11.25,2125200.0],["1996-07-01",10.9375,10.9375,10.75,10.875,976400.0],["1996-07-02",10.9062,10.9375,10.4688,10.5938,1449200.0],["1996-07-03",10.6562,10.6562,10.1875,10.25,1380400.0],["1996-07-05",10.0938,10.1562,10.0312,10.0938,598000.0],["1996-07-08",10.0312,10.0625,9.9062,9.9688,1719200.0],["1996-07-09",10.4375,10.875,10.4375,10.7812,6962400.0],["1996-07-10",10.9375,11.1875,10.8125,11.1875,2866800.0],["1996-07-11",11.1875,11.1875,10.875,11.1875,4471600.0],["1996-07-12",11.1562,11.3438,11.125,11.3125,3108400.0],["1996-07-15",11.3438,11.3438,11.0312,11.125,2201200.0],["1996-07-16",11.125,11.1562,10.5,10.9062,2282400.0],["1996-07-17",11.1875,11.4062,10.9531,11.3125,2613200.0],["1996-07-18",11.8438,12.25,11.8125,12.0938,5803200.0],["1996-07-19",11.875,11.875,11.5938,11.7188,1719200.0],["1996-07-22",11.6875,11.6875,11.4688,11.5938,941200.0],["1996-07-23",11.6875,12.125,11.375,11.375,4566800.0],["1996-07-24",11.0625,11.7188,10.9375,11.3438,2386800.0],["1996-07-25",11.5,11.5938,11.125,11.3438,1863600.0],["1996-07-26",11.4062,11.4062,11.0625,11.3125,1604800.0],["1996-07-29",11.3125,11.3125,11.1562,11.1562,1098800.0],["1996-07-30",11.1562,11.2812,11.125,11.2812,1958400.0],["1996-07-31",11.3438,12.0,11.3438,11.9375,3371600.0],["1996-08-01",11.875,12.1562,11.8438,12.0625,1389600.0],["1996-08-02",12.0938,12.2188,12.0625,12.1562,2018400.0],["1996-08-05",12.1875,12.3438,11.9062,11.9375,1483200.0],["1996-08-06",12.0,12.25,12.0,12.1562,1175600.0],["1996-08-07",12.2188,12.2188,12.0,12.0938,1803600.0],["1996-08-08",12.0625,12.2812,12.0625,12.1562,2538800.0],["1996-08-09",12.1562,12.1875,11.9375,12.0,841600.0],["1996-08-12",12.0312,12.2188,11.875,12.1562,885200.0],["1996-08-13",12.1562,12.1562,11.9375,12.0312,1109200.0],["1996-08-14",11.875,12.0625,11.8125,11.8438,623600.0],["1996-08-15",11.875,12.0625,11.7812,12.0,1091200.0],["1996-08-16",12.0625,12.0625,11.9062,11.9375,697600.0],["1996-08-19",12.0,12.0312,11.875,11.9375,1418400.0],["1996-08-20",11.9062,11.9062,11.5625,11.5625,1013200.0],["1996-08-21",11.5625,11.7812,11.5312,11.7812,431200.0],["1996-08-22",11.6875,11.875,11.4062,11.7188,423600.0],["1996-08-23",11.5938,11.6875,11.4062,11.5625,527200.0],["1996-08-26",11.5625,11.5625,11.4375,11.5,587200.0],["1996-08-27",11.5625,11.5625,11.5,11.5625,797600.0],["1996-08-28",11.5625,11.625,11.5625,11.5938,957200.0],["1996-08-29",11.5938,11.5938,11.4062,11.5312,763600.0],["1996-08-30",11.5,11.5625,11.375,11.4688,840400.0],["1996-09-03",11.1875,11.8125,11.0,11.7188,1544400.0],["1996-09-04",11.7188,11.7188,11.5,11.6562,754400.0],["1996-09-05",11.625,11.6562,11.375,11.4375,642400.0],["1996-09-06",11.4688,11.7812,11.4688,11.6562,1110400.0],["1996-09-09",11.8125,12.25,11.625,12.25,2461600.0],["1996-09-10",12.25,12.2812,12.0625,12.25,1372400.0],["1996-09-11",12.3125,12.4688,12.25,12.4375,2078800.0],["1996-09-12",12.625,13.4688,12.5938,13.3438,6978000.0],["1996-09-13",13.4375,13.625,13.1875,13.625,5107600.0],["1996-09-16",13.5938,14.125,13.5625,13.9062,3345600.0],["1996-09-17",14.0,14.0625,13.75,13.9062,2243600.0],["1996-09-18",13.875,13.9375,13.5312,13.5312,1442400.0],["1996-09-19",13.375,13.5625,13.25,13.5625,2128400.0],["1996-09-20",13.625,13.8125,13.5,13.6875,1949600.0],["1996-09-23",13.6875,13.8125,13.625,13.8125,942000.0],["1996-09-24",13.75,14.1875,13.75,14.125,2054400.0],["1996-09-25",14.1875,14.2188,14.0938,14.0938,889600.0],["1996-09-26",14.125,14.1562,13.9375,14.0938,1015200.0],["1996-09-27",14.125,14.125,13.75,14.0312,1557600.0],["1996-09-30",14.0312,14.4062,14.0312,14.375,2857600.0],["1996-10-01",14.3438,14.375,14.0625,14.3125,2236400.0],["1996-10-02",14.3438,14.4375,14.0625,14.0938,844800.0],["1996-10-03",14.125,14.125,13.625,13.8125,1494800.0],["1996-10-04",13.9688,14.1875,13.9688,14.1562,1580800.0],["1996-10-07",14.2812,14.3125,14.0,14.0,571600.0],["1996-10-08",13.9375,14.2188,13.9375,14.1562,1069200.0],["1996-10-09",14.1875,14.3125,14.0312,14.125,1128800.0],["1996-10-10",14.125,14.25,14.0312,14.2188,606400.0],["1996-10-11",13.5625,13.9375,13.5625,13.7812,6497200.0],["1996-10-14",13.8438,14.0,13.7188,13.75,2753200.0],["1996-10-15",13.7812,13.7812,13.2188,13.25,2460400.0],["1996-10-16",13.375,13.5938,13.375,13.5625,2407200.0],["1996-10-17",13.75,13.75,13.625,13.6562,1379200.0],["1996-10-18",13.7812,13.8125,13.5938,13.6875,428800.0],["1996-10-21",13.7188,13.7812,13.625,13.6875,972800.0],["1996-10-22",13.6875,13.6875,13.2188,13.4062,2328800.0],["1996-10-23",13.375,13.6562,13.3125,13.6562,1280000.0],["1996-10-24",13.6562,13.6875,13.4062,13.4375,556400.0],["1996-10-25",13.4375,13.4688,13.2188,13.4375,1108400.0],["1996-10-28",13.4375,13.625,13.4375,13.4375,712400.0],["1996-10-29",13.4688,13.5312,13.3438,13.4062,816800.0],["1996-10-30",13.375,13.5,13.375,13.4688,1385600.0],["1996-10-31",13.4375,13.6875,13.4062,13.5938,1342800.0],["1996-11-01",13.6875,13.8125,13.5625,13.6562,1926000.0],["1996-11-04",13.6562,13.6562,13.4375,13.5938,1906000.0],["1996-11-05",13.6562,13.8438,13.5938,13.8125,844400.0],["1996-11-06",13.8438,14.4688,13.8125,14.4375,3086800.0],["1996-11-07",14.375,14.9062,14.25,14.7812,3328800.0],["1996-11-08",14.8125,14.8125,14.375,14.6562,2868000.0],["1996-11-11",14.625,14.7812,14.625,14.6875,1352000.0],["1996-11-12",14.6875,14.6875,14.3438,14.3438,1557200.0],["1996-11-13",14.25,14.3438,14.0938,14.25,1675200.0],["1996-11-14",14.2812,14.3438,14.1562,14.2188,934800.0],["1996-11-15",14.25,14.3125,14.0938,14.25,2344000.0],["1996-11-18",14.25,14.2812,14.1875,14.2812,599200.0],["1996-11-19",14.2812,14.75,14.2812,14.625,2925200.0],["1996-11-20",14.625,14.875,14.625,14.6875,2630000.0],["1996-11-21",14.7188,14.7188,14.5625,14.7188,1090800.0],["1996-11-22",14.7188,15.0,14.7188,14.8438,1647600.0],["1996-11-25",14.8125,14.9062,14.75,14.7812,1182000.0],["1996-11-26",14.8125,14.8125,14.625,14.625,1827200.0],["1996-11-27",14.6562,14.6875,14.5312,14.5625,975600.0],["1996-11-29",14.5938,14.625,14.5625,14.5938,518800.0],["1996-12-02",14.5938,14.625,14.5312,14.5938,600000.0],["1996-12-03",14.625,14.75,14.2812,14.375,1178800.0],["1996-12-04",14.2812,14.2812,14.0,14.2188,1539200.0],["1996-12-05",14.2812,14.2812,14.1875,14.1875,544400.0],["1996-12-06",14.0312,14.4062,13.6875,14.2812,1479600.0],["1996-12-09",14.375,14.5,14.25,14.4688,648400.0],["1996-12-10",14.4688,14.5312,14.4062,14.4062,1140000.0],["1996-12-11",14.3125,14.375,14.1562,14.375,1439200.0],["1996-12-12",14.4688,14.4688,14.2812,14.3125,1196800.0],["1996-12-13",14.2188,14.3438,14.1562,14.25,1138800.0],["1996-12-16",14.25,14.4375,14.2188,14.3438,1216400.0],["1996-12-17",14.2812,14.4062,14.2188,14.3125,1615200.0],["1996-12-18",14.3125,14.5,14.3125,14.3125,1990800.0],["1996-12-19",14.4375,14.9375,14.3438,14.9062,2460000.0],["1996-12-20",15.1875,15.1875,14.8438,14.875,4059600.0],["1996-12-23",14.875,15.2188,14.8438,15.0117,1810000.0],["1996-12-24",15.0625,15.1562,15.0,15.125,496000.0],["1996-12-26",15.125,15.1562,15.0312,15.125,882400.0],["1996-12-27",15.125,15.3438,15.0625,15.2188,1288800.0],["1996-12-30",15.2188,15.375,15.1562,15.25,2064000.0],["1996-12-31",15.2188,15.25,15.0,15.0,931600.0],["1997-01-02",15.0625,15.125,14.6562,14.8438,1234400.0],["1997-01-03",14.8438,15.0,14.7812,15.0,1348800.0],["1997-01-06",15.0625,15.1875,14.875,14.9375,1262400.0],["1997-01-07",14.875,15.0938,14.8438,15.0938,1068000.0],["1997-01-08",15.375,15.6562,15.2812,15.4375,2850400.0],["1997-01-09",15.4375,16.3125,15.4375,16.2812,7876000.0],["1997-01-10",16.2188,16.6875,16.1562,16.6875,3028400.0],["1997-01-13",16.75,16.9688,16.7188,16.8438,2435600.0],["1997-01-14",16.9062,17.0,16.75,16.7812,1418000.0],["1997-01-15",16.6875,16.8438,16.625,16.75,1297200.0],["1997-01-16",16.75,17.0,16.6562,16.9688,1474800.0],["1997-01-17",17.0938,17.875,17.0625,17.875,2646000.0],["1997-01-20",17.8125,17.8125,16.6875,16.7188,4405200.0],["1997-01-21",16.7188,17.25,16.7188,17.2344,17494800.0],["1997-01-22",17.1562,17.2188,16.9375,17.1875,5970000.0],["1997-01-23",17.1875,17.3438,17.125,17.25,3124800.0],["1997-01-24",17.25,17.25,16.9375,17.0,1838400.0],["1997-01-27",17.0,17.0,16.8438,16.875,2600400.0],["1997-01-28",16.9688,16.9688,16.75,16.8125,2372000.0],["1997-01-29",16.7812,16.8125,16.4062,16.75,3623200.0],["1997-01-30",16.8125,16.8125,16.5625,16.6875,2336000.0],["1997-01-31",16.7812,17.125,16.7812,17.0625,2745600.0],["1997-02-03",17.0938,17.125,16.6562,16.6562,2331200.0],["1997-02-04",16.625,16.6875,16.4375,16.5,1340400.0],["1997-02-05",16.5312,16.5312,15.9688,16.2188,1541600.0],["1997-02-06",16.1562,16.1562,16.0312,16.0625,1891200.0],["1997-02-07",16.2188,16.25,15.9062,16.125,1396000.0],["1997-02-10",16.2188,16.5625,16.2188,16.5625,2566800.0],["1997-02-11",16.5938,16.7188,16.2188,16.5,1964800.0],["1997-02-12",16.4375,16.9688,16.3438,16.8125,2322800.0],["1997-02-13",16.8438,17.3125,16.8438,17.3125,1613600.0],["1997-02-14",17.3438,17.4375,17.1875,17.25,1568800.0],["1997-02-18",17.125,17.125,16.5312,16.9375,2195600.0],["1997-02-19",16.9375,17.125,16.9062,17.0625,1450400.0],["1997-02-20",17.0625,17.0625,16.6875,16.8438,1245600.0],["1997-02-21",16.8125,16.875,16.6562,16.6875,1853600.0],["1997-02-24",16.5938,16.75,16.1562,16.2188,2274000.0],["1997-02-25",16.25,16.4688,16.0312,16.0312,3990800.0],["1997-02-26",16.5625,17.25,16.5,17.125,7688400.0],["1997-02-27",17.125,17.375,17.125,17.1406,4318000.0],["1997-02-28",16.75,16.8125,16.5312,16.5625,2616400.0],["1997-03-03",16.5,16.6875,16.2812,16.4062,1880000.0],["1997-03-04",16.4688,16.6875,16.375,16.5312,1718000.0],["1997-03-05",16.5938,16.7812,16.5938,16.75,1127200.0],["1997-03-06",16.9375,16.9375,16.6875,16.8125,1078800.0],["1997-03-07",16.8125,16.9062,16.75,16.8125,1390400.0],["1997-03-10",16.9688,17.0,16.7812,16.9688,977600.0],["1997-03-11",16.9688,16.9688,16.5938,16.75,1466800.0],["1997-03-12",16.6875,16.6875,16.25,16.3438,1331200.0],["1997-03-13",16.2812,16.3438,15.875,15.9375,1626400.0],["1997-03-14",15.75,16.2188,15.7188,16.1875,3166400.0],["1997-03-17",16.1875,16.25,16.125,16.1562,2227200.0],["1997-03-18",16.1562,16.1562,16.0625,16.1562,2406000.0],["1997-03-19",16.125,16.25,15.8438,15.9688,2304000.0],["1997-03-20",16.0,16.0,15.7188,15.9375,1107600.0],["1997-03-21",16.375,16.375,16.2188,16.3125,2078800.0],["1997-03-24",16.3125,16.4375,16.0938,16.4375,1759600.0],["1997-03-25",16.4375,16.4375,16.0,16.0,2242000.0],["1997-03-26",16.0,16.1875,15.875,15.875,2011600.0],["1997-03-27",16.0312,16.1875,15.9062,15.9375,3112000.0],["1997-03-31",15.7812,15.8125,15.4375,15.4375,3067600.0],["1997-04-01",15.1875,15.3438,14.5625,14.9375,5280000.0],["1997-04-02",14.875,15.3438,14.8125,15.1562,2766400.0],["1997-04-03",15.0625,15.0625,14.3438,14.9688,4062400.0],["1997-04-04",14.8125,15.4062,14.7812,15.2188,2618400.0],["1997-04-07",15.3125,15.3125,14.9688,14.9688,1967600.0],["1997-04-08",14.9375,15.0938,14.625,14.8438,2878800.0],["1997-04-09",14.9062,15.0312,14.7812,14.8125,3080400.0],["1997-04-10",14.8438,15.2188,14.8438,15.125,1498000.0],["1997-04-11",12.5,12.5,11.2188,11.5312,40624400.0],["1997-04-14",11.6875,11.875,11.5,11.5938,15291200.0],["1997-04-15",11.75,11.7812,11.375,11.375,12907200.0],["1997-04-16",11.4062,11.4062,10.5312,10.625,9786000.0],["1997-04-17",10.7812,11.2812,10.7812,11.125,13920400.0],["1997-04-18",11.25,11.3125,10.9375,11.0312,7781600.0],["1997-04-21",11.0312,11.0625,10.3438,10.4062,7144400.0],["1997-04-22",10.4062,10.4375,10.25,10.4375,8517600.0],["1997-04-23",10.3125,10.7188,10.3125,10.6875,5332000.0],["1997-04-24",10.75,10.8438,10.5938,10.6562,3616400.0],["1997-04-25",10.625,10.7812,10.5625,10.7188,2170800.0],["1997-04-28",10.75,10.9688,10.7188,10.8438,3029600.0],["1997-04-29",11.0,11.1562,10.625,10.625,4905200.0],["1997-04-30",11.625,12.4375,11.5625,12.0625,13672400.0],["1997-05-01",12.0938,12.125,11.8906,11.9688,5769600.0],["1997-05-02",11.9688,12.6875,11.9688,12.5312,2792000.0],["1997-05-05",12.625,12.6562,12.25,12.4062,4393600.0],["1997-05-06",12.4688,12.5312,12.3125,12.5312,3595200.0],["1997-05-07",12.5625,13.2812,12.5625,13.0312,4251600.0],["1997-05-08",12.75,13.1875,12.75,13.1562,5804800.0],["1997-05-09",13.1562,13.1562,12.6562,12.7188,2192000.0],["1997-05-12",12.7812,13.125,12.7812,13.125,3238800.0],["1997-05-13",13.1875,13.6562,13.1562,13.5312,6479200.0],["1997-05-14",13.6875,13.75,12.125,12.5938,19771200.0],["1997-05-15",12.375,12.8125,12.0312,12.5,12566800.0],["1997-05-16",12.5,12.5,12.2188,12.25,6850800.0],["1997-05-19",12.2188,12.3125,12.0312,12.25,4325600.0],["1997-05-20",12.2188,12.5312,12.1562,12.4688,3830800.0],["1997-05-21",12.75,13.0938,12.6562,12.8125,4318400.0],["1997-05-22",12.875,13.0625,12.7812,12.875,4418000.0],["1997-05-23",12.875,12.9375,12.8438,12.8438,3922800.0],["1997-05-27",12.8438,13.3125,12.8438,13.25,2184800.0],["1997-05-28",13.1875,13.3438,13.1562,13.2188,1770800.0],["1997-05-29",13.2188,13.5938,13.1875,13.5625,2087600.0],["1997-05-30",13.3125,13.4688,13.3125,13.3438,3281200.0],["1997-06-02",13.4062,13.4062,13.1562,13.1875,1168000.0],["1997-06-03",13.125,13.1875,12.9375,12.9688,2759200.0],["1997-06-04",12.9375,13.3438,12.9375,13.1875,4960800.0],["1997-06-05",13.25,13.5938,13.25,13.5,5654800.0],["1997-06-06",13.5312,14.5,13.5312,14.3125,6942800.0],["1997-06-09",14.375,14.375,13.9375,14.0,3978000.0],["1997-06-10",14.0,14.1562,13.8125,14.0625,1555200.0],["1997-06-11",14.125,14.5938,14.125,14.5938,3880400.0],["1997-06-12",14.9688,14.9688,14.5312,14.7812,3802400.0],["1997-06-13",14.75,15.125,14.6875,14.875,3258000.0],["1997-06-16",14.8125,14.8125,14.4375,14.5,2087600.0],["1997-06-17",14.5,15.0625,14.5,14.9062,5560800.0],["1997-06-18",14.9062,15.2812,14.625,15.2188,3475200.0],["1997-06-19",15.4375,15.5938,15.0312,15.5,3045600.0],["1997-06-20",15.5,15.625,14.9688,15.0938,3657200.0],["1997-06-23",15.0312,15.0625,14.6875,14.7188,1988000.0],["1997-06-24",14.875,15.4375,14.8125,15.4062,3817600.0],["1997-06-25",15.5,15.7344,15.3125,15.4688,3612000.0],["1997-06-26",15.4375,15.5312,15.0469,15.0469,2624000.0],["1997-06-27",15.1875,15.5,15.0625,15.1094,2038800.0],["1997-06-30",15.1094,15.5,14.9688,15.3594,1580800.0],["1997-07-01",15.375,15.5938,15.0938,15.3438,2112000.0],["1997-07-02",15.375,15.4375,15.1562,15.2188,3117200.0],["1997-07-03",15.4688,16.0625,15.4375,16.0312,2454400.0],["1997-07-07",16.0312,16.0312,15.6562,15.8125,3009600.0],["1997-07-08",16.375,17.75,16.375,17.4219,13782800.0],["1997-07-09",17.4844,17.4844,16.8438,17.1094,3705200.0],["1997-07-10",17.1094,17.6719,17.1094,17.4531,2912800.0],["1997-07-11",17.5,17.7344,17.4375,17.7344,2251200.0],["1997-07-14",17.6875,17.8438,17.4844,17.75,3888800.0],["1997-07-15",17.75,17.75,17.5938,17.7188,1752000.0],["1997-07-16",17.75,18.5625,17.75,18.4688,3993200.0],["1997-07-17",18.3125,18.3125,17.8594,18.0625,3698400.0],["1997-07-18",18.0312,18.125,17.625,17.9062,2242400.0],["1997-07-21",17.75,18.125,17.4062,17.8281,2345200.0],["1997-07-22",17.8281,18.0625,17.6562,18.0625,1424400.0],["1997-07-23",18.8438,19.1875,18.7344,19.0938,10072800.0],["1997-07-24",19.0938,19.1406,18.75,19.0,3968800.0],["1997-07-25",18.9375,19.0625,18.6562,18.6562,2092400.0],["1997-07-28",18.5625,18.625,18.4219,18.5,2053200.0],["1997-07-29",18.4375,18.4844,18.125,18.3906,2174400.0],["1997-07-30",18.3438,18.375,18.25,18.2812,2114000.0],["1997-07-31",18.25,18.25,17.8906,17.9375,1485600.0],["1997-08-01",17.9219,18.0625,17.375,17.7344,4247200.0],["1997-08-04",18.0,18.2031,17.875,18.125,4302400.0],["1997-08-05",18.2344,18.5938,18.2188,18.25,3684000.0],["1997-08-06",18.25,19.25,18.2031,19.25,4168400.0],["1997-08-07",19.25,19.6094,18.5938,18.8438,3314800.0],["1997-08-08",18.6562,19.0312,18.2656,18.9062,2446800.0],["1997-08-11",18.9375,19.0312,18.3438,18.75,2615200.0],["1997-08-12",18.75,18.75,18.2812,18.2969,2425200.0],["1997-08-13",18.4844,18.5312,17.8281,18.1719,2168800.0],["1997-08-14",18.2188,18.4219,18.0312,18.25,2171600.0],["1997-08-15",18.3125,18.3125,17.7656,17.7812,2333600.0],["1997-08-18",17.7812,17.8125,17.3281,17.8125,3200000.0],["1997-08-19",17.8438,18.4375,17.8281,18.3125,1866800.0],["1997-08-20",18.3281,18.5469,18.25,18.5,2098000.0],["1997-08-21",18.5,18.5,18.125,18.2812,1932000.0],["1997-08-22",17.875,18.4531,17.875,18.4531,1632000.0],["1997-08-25",18.2656,18.6562,18.2656,18.4844,1648400.0],["1997-08-26",18.3281,18.3906,18.1875,18.1875,932800.0],["1997-08-27",18.2031,18.3438,18.0156,18.2031,1309600.0],["1997-08-28",18.0625,18.2344,17.8438,17.8438,1980800.0],["1997-08-29",17.7344,17.8281,17.5625,17.625,1414800.0],["1997-09-02",17.7344,18.1562,17.6562,18.125,1636000.0],["1997-09-03",18.2188,18.4688,17.9531,18.4531,3150800.0],["1997-09-04",18.5,18.9688,18.2188,18.9688,3658400.0],["1997-09-05",16.25,16.5625,15.5,15.6562,39290000.0],["1997-09-08",15.75,15.875,15.6875,15.8594,15077600.0],["1997-09-09",15.875,15.9844,15.7031,15.7656,7250800.0],["1997-09-10",15.6875,15.6875,15.0156,15.1875,5566400.0],["1997-09-11",15.4688,16.0,15.3906,15.6719,9450400.0],["1997-09-12",15.7344,16.0,15.5625,15.8906,5361200.0],["1997-09-15",16.0,16.0,15.5,15.6875,4277200.0],["1997-09-16",15.9062,16.0,15.6562,16.0,4474000.0],["1997-09-17",16.0,16.2344,15.6562,15.8438,4244000.0],["1997-09-18",15.8594,15.9688,15.4375,15.5,4553600.0],["1997-09-19",15.375,15.9219,15.3438,15.8281,5547600.0],["1997-09-22",16.0,16.2656,15.9375,16.125,4252000.0],["1997-09-23",16.0625,16.125,15.75,15.875,3537600.0],["1997-09-24",16.0,16.0781,15.9375,15.9375,4175600.0],["1997-09-25",15.9531,15.9531,15.7188,15.7812,2411200.0],["1997-09-26",15.8125,15.8438,14.375,14.7031,13000800.0],["1997-09-29",14.4688,14.4688,13.625,13.7812,11048000.0],["1997-09-30",13.7344,14.125,13.3125,13.7969,13048400.0],["1997-10-01",13.9688,14.1875,13.6094,13.7344,11071200.0],["1997-10-02",13.875,13.9688,13.625,13.875,6424800.0],["1997-10-03",14.0,14.1875,13.8438,14.1562,5272000.0],["1997-10-06",14.3594,14.625,14.1406,14.5,4230000.0],["1997-10-07",14.6719,14.75,14.3281,14.3438,5222000.0],["1997-10-08",14.3438,14.5,13.5,13.8125,9906800.0],["1997-10-09",13.6875,14.2031,13.5625,14.0,7272000.0],["1997-10-10",14.1562,14.25,13.8438,14.125,6155200.0],["1997-10-13",14.1562,14.2969,14.125,14.2656,2879200.0],["1997-10-14",14.2812,14.3438,14.1094,14.2344,2709200.0],["1997-10-15",14.2344,14.6094,14.125,14.5938,2743200.0],["1997-10-16",14.8438,14.9375,14.5938,14.6875,2849200.0],["1997-10-17",14.6875,14.7969,13.9844,14.625,5054000.0],["1997-10-20",14.625,14.625,14.3281,14.5,1842800.0],["1997-10-21",14.5625,14.7812,14.3125,14.3594,3170800.0],["1997-10-22",12.7812,12.9844,12.5625,12.75,22633600.0],["1997-10-23",12.6406,12.875,12.25,12.3438,15544400.0],["1997-10-24",12.625,12.625,11.7969,12.1562,8810800.0],["1997-10-27",12.0938,12.0938,11.0938,11.2031,4936000.0],["1997-10-28",10.75,12.1094,10.5469,12.0,8666400.0],["1997-10-29",12.25,12.4531,11.7031,11.8438,3784800.0],["1997-10-30",11.625,11.875,11.3906,11.4062,2725200.0],["1997-10-31",11.6094,11.625,11.0,11.375,5141600.0],["1997-11-03",11.5,11.875,11.5,11.6406,3870400.0],["1997-11-04",11.875,12.1562,11.7031,12.1094,4989600.0],["1997-11-05",12.3125,13.3438,12.3125,13.3438,6447600.0],["1997-11-06",13.25,13.625,13.0469,13.3438,5071200.0],["1997-11-07",13.3438,13.875,13.0469,13.7188,5631600.0],["1997-11-10",13.375,13.7969,13.375,13.5,3709200.0],["1997-11-11",13.5625,13.5938,13.3281,13.4688,2159200.0],["1997-11-12",12.9375,13.1094,12.6875,12.8594,5712400.0],["1997-11-13",13.2188,13.3594,12.9375,13.3281,3187200.0],["1997-11-14",13.3906,13.75,13.3125,13.75,2603600.0],["1997-11-17",14.25,14.3125,14.0,14.0625,4395200.0],["1997-11-18",14.0,14.0469,13.5625,13.625,2171200.0],["1997-11-19",13.6406,13.6562,12.9688,13.2344,5122800.0],["1997-11-20",13.1719,13.4062,13.1406,13.1719,3448400.0],["1997-11-21",13.1719,13.3125,12.8906,13.1875,5410400.0],["1997-11-24",12.9688,12.9844,12.375,12.5,6056800.0],["1997-11-25",12.5,12.5,10.9062,11.125,15788400.0],["1997-11-26",11.25,11.4531,10.875,11.3281,14528800.0],["1997-11-28",11.5,11.5,11.2812,11.2969,2696000.0],["1997-12-01",11.75,11.7812,11.4375,11.5625,4329600.0],["1997-12-02",11.5312,11.5625,11.3438,11.375,3324800.0],["1997-12-03",11.4375,11.6719,11.1875,11.5625,3946400.0],["1997-12-04",11.6406,11.6562,11.375,11.4688,3867200.0],["1997-12-05",11.4688,11.7812,11.3125,11.5781,4090400.0],["1997-12-08",11.5781,11.5781,11.2031,11.3281,4180400.0],["1997-12-09",11.4531,11.4531,11.0,11.0625,4160400.0],["1997-12-10",11.0312,11.3125,10.8125,11.25,6466800.0],["1997-12-11",11.25,11.4375,10.7656,10.7812,10758000.0],["1997-12-12",10.7812,10.875,10.375,10.5469,11202000.0],["1997-12-15",10.5625,10.9375,10.5625,10.8281,5777600.0],["1997-12-16",11.2188,11.2344,10.9062,10.9688,3520800.0],["1997-12-17",11.0312,11.1562,10.7656,10.875,4039200.0],["1997-12-18",10.4062,10.8594,10.3281,10.6562,5518400.0],["1997-12-19",10.2812,10.5312,10.25,10.3906,4871600.0],["1997-12-22",10.5625,11.125,10.375,10.9688,4615600.0],["1997-12-23",11.0938,11.5,10.9688,11.0625,4725200.0],["1997-12-24",11.0781,11.2812,10.9375,11.0312,1753200.0],["1997-12-26",11.0312,11.0469,10.7656,10.9375,870000.0],["1997-12-29",11.0,11.0,10.5938,10.7188,3244800.0],["1997-12-30",10.75,11.2969,10.7031,11.2969,3458000.0],["1997-12-31",11.5625,11.8125,11.4219,11.4688,3684000.0],["1998-01-02",11.5625,11.7969,11.5,11.5625,2093600.0],["1998-01-05",11.7188,11.8438,11.5,11.75,2594800.0],["1998-01-06",11.6562,11.7188,11.5312,11.5312,2496800.0],["1998-01-07",11.5938,11.625,11.2656,11.5625,3419200.0],["1998-01-08",11.6406,12.3906,11.6094,12.3125,7064000.0],["1998-01-09",12.25,12.25,11.5312,11.8281,6381600.0],["1998-01-12",11.5,11.8594,11.4375,11.4688,4246800.0],["1998-01-13",11.25,11.3906,11.0312,11.0625,4209200.0],["1998-01-14",11.0625,11.2188,10.7031,10.8125,7105600.0],["1998-01-15",10.8281,10.8594,10.5625,10.7656,6543600.0],["1998-01-16",11.625,12.2344,11.5938,11.6406,13245200.0],["1998-01-20",12.125,12.25,11.75,12.2344,5362000.0],["1998-01-21",11.8438,12.1875,11.8438,12.125,3994000.0],["1998-01-22",12.0312,12.2031,11.8906,12.1719,5202800.0],["1998-01-23",12.1406,12.375,12.0,12.3281,2937600.0],["1998-01-26",12.3125,12.3125,12.1562,12.2344,2690400.0],["1998-01-27",12.2188,12.7344,12.2188,12.5156,5971600.0],["1998-01-28",12.6875,13.0625,12.4375,12.75,6176800.0],["1998-01-29",12.9062,13.125,12.7188,12.8594,2790400.0],["1998-01-30",12.8594,12.8594,12.6094,12.6875,3537600.0],["1998-02-02",13.0312,13.3125,13.0156,13.25,4046800.0],["1998-02-03",13.25,13.4844,12.4375,12.8438,6639200.0],["1998-02-04",12.8438,13.6719,12.7188,13.5625,5428400.0],["1998-02-05",13.8125,13.9844,13.4375,13.5938,4938400.0],["1998-02-06",13.6094,14.0781,13.6094,14.0781,4889200.0],["1998-02-09",14.0781,14.2031,13.875,14.2031,3480400.0],["1998-02-10",14.9062,15.625,14.3594,14.5,13608800.0],["1998-02-11",14.5,14.6875,14.2188,14.6094,8743600.0],["1998-02-12",14.6875,14.7188,14.3906,14.4688,6234000.0],["1998-02-13",14.5625,14.8125,14.3438,14.375,5338000.0],["1998-02-17",14.5938,14.7188,14.3438,14.625,3316800.0],["1998-02-18",14.625,14.875,14.625,14.8125,2276800.0],["1998-02-19",14.8438,15.0938,14.3125,14.9375,4042000.0],["1998-02-20",14.8438,14.8594,14.4844,14.5,3976400.0],["1998-02-23",14.0,14.2188,13.8125,13.8281,5874800.0],["1998-02-24",13.7656,14.4062,13.6875,13.9531,5902800.0],["1998-02-25",14.625,15.0938,14.5625,14.7031,9158000.0],["1998-02-26",14.7031,14.9375,14.625,14.8281,4058000.0],["1998-02-27",14.9219,15.25,14.8438,14.9375,4687200.0],["1998-03-02",14.8125,14.9844,14.7656,14.875,2122000.0],["1998-03-03",14.7656,15.0625,14.7656,14.9062,2387200.0],["1998-03-04",15.1094,15.1094,14.6875,14.7188,2534000.0],["1998-03-05",14.625,14.625,14.4844,14.5,3290400.0],["1998-03-06",14.5,14.7344,14.4062,14.5312,3810000.0],["1998-03-09",14.375,14.9688,14.375,14.9062,3137200.0],["1998-03-10",14.8438,15.6094,14.8125,15.4531,5446000.0],["1998-03-11",15.5,15.6094,15.1875,15.2812,2728400.0],["1998-03-12",15.25,16.375,15.25,16.3438,8413600.0],["1998-03-13",17.25,17.3281,16.8906,17.0312,14826800.0],["1998-03-16",17.0938,17.6094,17.0938,17.5156,6010400.0],["1998-03-17",17.5312,17.625,17.3438,17.4375,4654000.0],["1998-03-18",17.375,17.5469,17.1562,17.5156,4011600.0],["1998-03-19",17.5156,17.9219,17.5,17.7344,4235200.0],["1998-03-20",17.8438,17.875,17.6406,17.75,3769600.0],["1998-03-23",17.75,17.75,17.4062,17.5625,2563600.0],["1998-03-24",17.5,17.5625,17.1562,17.3438,3089200.0],["1998-03-25",16.875,17.25,16.5938,16.9062,5230400.0],["1998-03-26",16.875,16.9844,16.4062,16.6875,2686000.0],["1998-03-27",17.0,17.0,16.6562,16.7656,2083200.0],["1998-03-30",16.7812,16.9062,16.5469,16.625,949600.0],["1998-03-31",16.625,17.1719,16.625,16.875,2443200.0],["1998-04-01",16.6875,17.0781,16.6562,16.9688,2054400.0],["1998-04-02",17.0156,17.0312,16.8125,16.8125,2622000.0],["1998-04-03",17.25,18.25,17.1406,17.8125,5670400.0],["1998-04-06",17.6562,17.6875,17.25,17.4375,2830000.0],["1998-04-07",17.4375,17.75,17.3594,17.4531,2516400.0],["1998-04-08",17.5312,17.5312,17.0781,17.25,1664000.0],["1998-04-09",17.1875,17.2266,17.0625,17.125,2179600.0],["1998-04-13",17.0625,17.125,16.7812,16.9219,1782800.0],["1998-04-14",16.9062,17.0938,16.7031,17.0938,1689200.0],["1998-04-15",17.0,17.0,16.7031,16.7812,885600.0],["1998-04-16",16.75,16.9531,16.6875,16.7969,2492400.0],["1998-04-17",16.7969,17.5625,16.7969,17.5156,3601200.0],["1998-04-20",17.5156,17.5938,17.375,17.4844,3432800.0],["1998-04-21",17.4219,17.4844,17.2031,17.4219,1633200.0],["1998-04-22",17.2656,17.5156,17.25,17.4688,1876000.0],["1998-04-23",17.4375,17.6562,17.3594,17.4219,2183200.0],["1998-04-24",17.3594,17.375,17.0469,17.125,2046800.0],["1998-04-27",16.75,16.875,16.5156,16.5938,1887600.0],["1998-04-28",16.875,17.125,16.75,17.125,3811600.0],["1998-04-29",17.75,18.3438,17.5,18.125,6358400.0],["1998-04-30",18.4688,18.4688,17.875,18.0781,4546800.0],["1998-05-01",18.0781,18.5938,17.9375,18.5,2302800.0],["1998-05-04",18.5,18.6406,18.2812,18.4531,2072000.0],["1998-05-05",18.3281,18.4219,18.0625,18.3438,1452000.0],["1998-05-06",18.375,18.4062,18.125,18.1875,1148000.0],["1998-05-07",18.125,18.125,17.9531,18.0469,1452400.0],["1998-05-08",17.9844,18.1719,17.9375,18.0469,1177600.0],["1998-05-11",17.75,18.0,17.625,17.6875,1558000.0],["1998-05-12",17.625,17.9688,17.6094,17.75,1990400.0],["1998-05-13",17.7969,18.0156,17.75,17.9375,1084400.0],["1998-05-14",17.9375,17.9531,17.2188,17.4531,3222400.0],["1998-05-15",17.4844,17.5,17.0938,17.1562,2061600.0],["1998-05-18",17.1875,17.2969,16.9688,17.2188,2564000.0],["1998-05-19",17.25,17.4375,17.0781,17.3438,2049200.0],["1998-05-20",17.3125,17.3125,16.8125,17.1875,2785600.0],["1998-05-21",17.3438,17.5,17.125,17.125,1970000.0],["1998-05-22",17.0625,17.0625,16.6562,16.8906,1786000.0],["1998-05-26",17.0,17.0,16.5469,16.8594,1468800.0],["1998-05-27",16.2812,16.5312,15.9375,16.375,4316400.0],["1998-05-28",16.375,16.4375,15.375,15.8125,14648000.0],["1998-05-29",15.9375,16.1875,15.875,15.9062,9308400.0],["1998-06-01",15.9375,16.0469,15.125,15.2656,2322400.0],["1998-06-02",15.5,15.8125,15.4219,15.75,2867600.0],["1998-06-03",15.75,16.2188,15.75,15.9844,2948400.0],["1998-06-04",15.9375,16.2031,15.8906,16.125,1251600.0],["1998-06-05",16.125,16.6875,16.0156,16.3125,3638400.0],["1998-06-08",16.5,16.8906,16.375,16.6094,2673600.0],["1998-06-09",16.6719,16.6875,16.0625,16.0938,2446800.0],["1998-06-10",16.1094,16.3438,16.0,16.0781,2527200.0],["1998-06-11",16.0156,16.0625,15.6406,15.75,2171600.0],["1998-06-12",15.7031,15.9375,15.4531,15.5312,1194000.0],["1998-06-15",15.5312,15.5312,15.1875,15.25,1675200.0],["1998-06-16",15.25,16.25,15.1094,15.6875,8441600.0],["1998-06-17",15.625,16.2812,15.5625,16.2812,6428000.0],["1998-06-18",16.2812,17.2344,16.25,17.1562,4692400.0],["1998-06-19",17.1562,17.1562,16.8906,16.9375,2396800.0],["1998-06-22",16.875,17.0625,16.875,17.0312,1973600.0],["1998-06-23",17.1562,17.2188,16.7656,16.9531,2368400.0],["1998-06-24",16.8125,17.75,16.8125,17.5,3546400.0],["1998-06-25",17.4688,17.8125,17.375,17.5,2903200.0],["1998-06-26",17.5,17.7031,17.4688,17.5,1260000.0],["1998-06-29",17.375,18.25,17.3438,17.9844,2877200.0],["1998-06-30",17.9688,18.1875,17.8125,17.9062,1955600.0],["1998-07-01",18.1562,18.375,18.0156,18.1094,2125200.0],["1998-07-02",18.125,18.5,18.0,18.5,2396800.0],["1998-07-06",18.7188,19.5938,18.625,19.5,4299200.0],["1998-07-07",19.4375,19.4375,18.9688,19.0781,3326000.0],["1998-07-08",19.2812,19.3906,19.0781,19.1562,2609600.0],["1998-07-09",19.0,19.0625,18.25,18.6719,5788800.0],["1998-07-10",18.5,18.7812,18.3906,18.5938,4258400.0],["1998-07-13",18.5938,18.5938,18.375,18.4375,1824400.0],["1998-07-14",18.4688,18.75,18.4062,18.4844,2406800.0],["1998-07-15",18.5,18.6094,18.375,18.5312,3207600.0],["1998-07-16",18.5625,19.2812,18.5625,18.7969,3498400.0],["1998-07-17",18.75,18.75,18.6875,18.75,1159600.0],["1998-07-20",18.75,19.125,18.75,19.0469,1441600.0],["1998-07-21",19.2344,19.3125,18.7188,18.7656,2696400.0],["1998-07-22",18.8281,19.4062,18.7656,19.3125,2285600.0],["1998-07-23",19.3125,19.3125,18.625,18.625,1537600.0],["1998-07-24",18.625,18.625,17.9062,18.1562,3050400.0],["1998-07-27",18.2188,18.5938,18.0625,18.5156,1084800.0],["1998-07-28",18.375,18.3906,17.4688,17.6094,2205200.0],["1998-07-29",18.5312,19.0625,18.3438,19.0312,5584000.0],["1998-07-30",19.2812,19.4062,18.8281,19.2812,2822000.0],["1998-07-31",19.2812,19.5469,18.9844,19.1562,2938800.0],["1998-08-03",18.9688,19.1875,18.7812,19.1094,1588000.0],["1998-08-04",19.3125,19.3594,18.6562,18.7812,2748800.0],["1998-08-05",18.7969,18.9375,18.3438,18.5781,2149600.0],["1998-08-06",18.4375,18.6562,17.875,17.9688,2278800.0],["1998-08-07",17.9688,18.8125,17.8594,18.6875,3448400.0],["1998-08-10",18.625,18.9844,18.4531,18.7812,3080800.0],["1998-08-11",18.375,18.4219,17.875,18.0781,2254000.0],["1998-08-12",18.625,18.8438,18.1719,18.5938,4782800.0],["1998-08-13",18.5938,19.625,18.5938,19.2188,4890800.0],["1998-08-14",19.1562,19.5625,18.875,19.5,2954000.0],["1998-08-17",19.4375,19.625,19.0312,19.5156,2905600.0],["1998-08-18",19.5312,20.0,19.375,19.9531,5722400.0],["1998-08-19",20.0625,20.375,19.8594,20.2812,3325200.0],["1998-08-20",20.2656,20.2656,19.9375,20.0625,1951600.0],["1998-08-21",19.75,20.2812,19.1562,20.2031,4416400.0],["1998-08-24",20.1875,20.4219,19.875,19.9219,3330800.0],["1998-08-25",19.9844,20.1562,19.7188,19.7969,2992000.0],["1998-08-26",19.625,19.8594,19.5156,19.5312,1473600.0],["1998-08-27",19.2812,19.4062,18.75,18.9062,4244800.0],["1998-08-28",18.9062,18.9219,18.0625,18.2344,3299600.0],["1998-08-31",17.5625,17.9062,17.0469,17.3125,5354800.0],["1998-09-01",17.3125,18.2344,17.0,18.0469,3527200.0],["1998-09-02",17.9844,18.0,17.4375,18.0,3653600.0],["1998-09-03",17.7812,18.0312,17.5625,17.7188,2710000.0],["1998-09-04",17.75,17.75,16.75,17.3906,5006800.0],["1998-09-08",17.625,17.9062,17.2812,17.8281,3796400.0],["1998-09-09",17.8281,18.0,17.4375,17.4375,2812400.0],["1998-09-10",17.3125,17.3125,16.9375,17.0625,3358400.0],["1998-09-11",17.0,17.0781,16.4844,16.6406,3689600.0],["1998-09-14",16.6406,17.3125,16.6406,17.0938,3228400.0],["1998-09-15",16.9062,16.9375,15.75,16.2188,6036400.0],["1998-09-16",16.5312,16.7812,16.375,16.75,5182000.0],["1998-09-17",16.3125,16.5625,16.0312,16.1875,2728000.0],["1998-09-18",16.2188,16.3125,15.9062,15.9219,3429200.0],["1998-09-21",15.25,15.2812,14.4688,14.5469,7890800.0],["1998-09-22",15.0,15.3438,14.9375,15.0938,9026000.0],["1998-09-23",15.0625,15.0938,14.5156,14.9375,4120400.0],["1998-09-24",13.75,14.375,13.6719,13.875,10711200.0],["1998-09-25",13.5312,13.9375,13.4688,13.6562,6524400.0],["1998-09-28",13.375,13.5938,13.0312,13.25,5216400.0],["1998-09-29",13.2188,13.2344,12.6875,12.875,6672400.0],["1998-09-30",12.8125,13.5312,12.5625,12.8438,5264800.0],["1998-10-01",12.625,12.875,11.9688,12.0469,6487600.0],["1998-10-02",12.4375,13.0625,12.1562,12.875,8810400.0],["1998-10-05",12.8906,13.1094,12.375,12.5,4494000.0],["1998-10-06",12.3125,13.4531,11.9688,13.1562,8029200.0],["1998-10-07",13.2188,13.8125,13.0,13.5,4988800.0],["1998-10-08",13.2812,13.2812,12.8281,13.0469,3260000.0],["1998-10-09",12.7188,12.7188,12.2812,12.5,6693200.0],["1998-10-12",12.5,12.5938,11.5312,11.7344,7234000.0],["1998-10-13",11.625,12.2969,11.5156,12.2344,5532800.0],["1998-10-14",12.2969,12.5625,12.1875,12.25,2811200.0],["1998-10-15",12.0,12.4375,11.8906,12.0938,4360800.0],["1998-10-16",12.3438,12.5,12.1562,12.375,3472400.0],["1998-10-19",12.5,13.375,12.5,12.8125,3756800.0],["1998-10-20",13.0938,13.5781,13.0625,13.5156,3169600.0],["1998-10-21",13.5156,14.2188,13.375,14.1719,3140000.0],["1998-10-22",14.1719,14.75,14.1562,14.3281,6250800.0],["1998-10-23",14.0,14.0,13.3438,13.625,7745200.0],["1998-10-26",13.6094,14.2344,13.5469,14.2031,3711200.0],["1998-10-27",14.5,14.6562,14.1875,14.1875,2296400.0],["1998-10-28",14.2031,14.2031,13.7344,13.75,2306000.0],["1998-10-29",13.75,13.7812,13.4062,13.5,3095600.0],["1998-10-30",13.8125,13.9062,13.5156,13.625,3168800.0],["1998-11-02",13.6875,14.125,13.0625,13.0625,9591600.0],["1998-11-03",11.25,11.8125,11.25,11.5938,6618400.0],["1998-11-04",10.0625,11.0,10.0625,10.875,51273200.0],["1998-11-05",10.8594,11.1875,10.7188,11.0938,15573600.0],["1998-11-06",11.125,11.1875,10.9219,10.9375,11767200.0],["1998-11-09",11.0625,11.0625,10.3594,10.5938,10873600.0],["1998-11-10",10.6562,10.7969,10.4375,10.5938,7298400.0],["1998-11-11",10.75,11.0,10.6875,10.9219,6609600.0],["1998-11-12",10.9375,11.2188,10.8281,11.2188,8362800.0],["1998-11-13",11.1719,12.1875,10.9531,12.0,19364800.0],["1998-11-16",12.375,12.375,12.0938,12.25,7103600.0],["1998-11-17",12.25,12.3594,11.75,12.0625,5514400.0],["1998-11-18",12.25,12.2969,12.0938,12.2031,3129200.0],["1998-11-19",12.2656,12.7031,12.1875,12.6719,4380800.0],["1998-11-20",12.6719,12.9062,12.4375,12.8594,4738000.0],["1998-11-23",13.0,13.625,12.9688,13.3594,5099200.0],["1998-11-24",13.3438,13.3438,12.6562,12.8594,4421600.0],["1998-11-25",12.8125,12.8281,12.125,12.375,7713200.0],["1998-11-27",12.5625,12.8438,12.4688,12.8438,2236800.0],["1998-11-30",12.8438,13.125,12.1875,12.375,6137600.0],["1998-12-01",12.625,13.75,12.5625,13.5312,5523000.0],["1998-12-02",14.25,14.3438,13.625,14.0625,5105000.0],["1998-12-03",13.625,13.9375,13.0938,13.1875,3762200.0],["1998-12-04",13.4375,13.8125,13.375,13.5938,2573800.0],["1998-12-07",13.7188,13.9062,13.3438,13.4375,1877200.0],["1998-12-08",13.375,13.5,12.5312,12.75,4399400.0],["1998-12-09",12.75,13.6875,12.75,13.5312,3680200.0],["1998-12-10",13.7188,13.8438,13.1562,13.2188,2985400.0],["1998-12-11",13.25,13.5,13.0312,13.2812,1981400.0],["1998-12-14",13.0,13.1875,12.5625,12.7812,1903200.0],["1998-12-15",12.7812,12.7812,12.5312,12.75,1570600.0],["1998-12-16",12.6875,13.2188,12.5625,13.0625,3215800.0],["1998-12-17",13.3125,13.4062,12.8125,12.8438,3660600.0],["1998-12-18",12.5,12.5625,10.875,11.5625,20966400.0],["1998-12-21",11.25,12.1875,11.0625,11.4375,9726400.0],["1998-12-22",12.875,12.875,12.375,12.5625,9350400.0],["1998-12-23",12.6875,12.75,12.1875,12.4375,3862400.0],["1998-12-24",12.5,13.0625,12.5,12.9375,4223400.0],["1998-12-28",13.25,13.8125,12.875,13.2812,2692200.0],["1998-12-29",13.2812,13.5625,13.0625,13.2188,1689800.0],["1998-12-30",13.4062,13.625,13.1875,13.3438,2407200.0],["1998-12-31",13.1562,13.5312,12.9688,13.4062,1570800.0],["1999-01-04",13.7188,13.7812,12.5625,13.2188,2592600.0],["1999-01-05",13.125,13.125,12.6562,13.0625,2183600.0],["1999-01-06",13.0625,13.6562,12.625,13.6562,3344400.0],["1999-01-07",13.0625,13.75,13.0625,13.5938,3772400.0],["1999-01-08",13.6875,13.6875,12.8125,13.0312,6510800.0],["1999-01-11",13.0312,13.0312,12.7188,12.8438,2956800.0],["1999-01-12",12.75,12.75,12.5312,12.5625,4035000.0],["1999-01-13",12.0625,12.5938,12.0625,12.375,2946000.0],["1999-01-14",12.375,12.5,12.0,12.0312,1856600.0],["1999-01-15",12.1562,12.4688,11.9688,12.25,2970600.0],["1999-01-19",12.125,12.2188,11.7812,11.875,3395600.0],["1999-01-20",11.7812,12.8125,11.6875,12.3125,4881600.0],["1999-01-21",12.25,12.5938,11.9375,12.0625,2696600.0],["1999-01-22",11.75,12.1875,11.5,11.6562,3342600.0],["1999-01-25",11.8438,12.125,11.6875,11.8125,2092800.0],["1999-01-26",11.8125,12.0625,11.5938,11.9062,2880200.0],["1999-01-27",12.125,12.125,11.5,11.875,6757600.0],["1999-01-28",11.9688,12.1562,11.6875,12.125,2695600.0],["1999-01-29",12.0625,12.25,11.875,12.1875,4244800.0],["1999-02-01",12.125,12.375,11.875,12.0625,2700600.0],["1999-02-02",11.9688,12.0938,11.75,11.9062,2065800.0],["1999-02-03",12.0,13.0938,11.8438,12.75,5917600.0],["1999-02-04",12.7812,12.9688,12.1875,12.75,2684600.0],["1999-02-05",12.75,12.875,12.375,12.5938,2275000.0],["1999-02-08",12.6562,13.1875,12.5312,13.0,2078600.0],["1999-02-09",13.0938,13.2188,12.8125,12.8125,2381400.0],["1999-02-10",12.7812,12.875,12.5312,12.6875,1523800.0],["1999-02-11",12.6875,13.1875,12.6562,13.0,1857000.0],["1999-02-12",13.125,13.5938,13.125,13.4062,3039800.0],["1999-02-16",13.5625,13.6875,13.4062,13.625,2558600.0],["1999-02-17",13.8125,14.0,13.4375,13.5312,3008000.0],["1999-02-18",13.75,14.0938,13.6562,14.0,2711000.0],["1999-02-19",13.75,14.0312,13.4375,13.7188,4932000.0],["1999-02-22",14.0,14.5,13.875,14.25,4282800.0],["1999-02-23",14.5,14.625,13.7812,13.8125,2836800.0],["1999-02-24",13.4375,14.0,13.1875,13.2812,4749400.0],["1999-02-25",13.25,13.25,12.5312,13.0938,4106600.0],["1999-02-26",13.3125,13.375,12.6875,13.25,2622600.0],["1999-03-01",13.75,13.9375,13.375,13.9375,3063600.0],["1999-03-02",13.875,15.625,13.875,14.8125,8593200.0],["1999-03-03",14.7812,15.4062,14.7812,14.9688,4860000.0],["1999-03-04",14.625,15.0938,14.5625,15.0312,3026400.0],["1999-03-05",15.1875,15.5938,15.1562,15.375,4423800.0],["1999-03-08",15.0,15.125,14.5625,15.0625,1890600.0],["1999-03-09",14.9375,15.4062,14.875,15.1875,1345400.0],["1999-03-10",15.125,15.125,14.75,14.9062,1353200.0],["1999-03-11",15.0,16.75,14.9688,16.0625,5753600.0],["1999-03-12",16.3125,16.6875,16.0625,16.375,2360000.0],["1999-03-15",16.4688,16.9375,16.0938,16.9375,4034600.0],["1999-03-16",17.0625,17.375,16.125,17.1562,5047400.0],["1999-03-17",17.0938,17.125,16.3438,17.0,1633600.0],["1999-03-18",18.625,19.625,18.5,19.25,21155600.0],["1999-03-19",19.9375,21.625,19.75,20.75,19135400.0],["1999-03-22",20.3125,20.3438,19.6875,19.8125,4212200.0],["1999-03-23",19.7812,19.9062,19.1875,19.2812,4394400.0],["1999-03-24",19.375,19.5,19.0625,19.125,2462000.0],["1999-03-25",19.1562,19.4688,19.0312,19.1875,2944200.0],["1999-03-26",19.0625,19.3438,18.8125,18.875,2451800.0],["1999-03-29",19.0,19.8125,18.9375,19.625,1908400.0],["1999-03-30",19.625,19.8125,19.5312,19.6562,2259000.0],["1999-03-31",20.25,20.8125,19.875,20.3125,5598000.0],["1999-04-01",20.1875,20.5,19.7812,19.875,3088200.0],["1999-04-05",20.0,20.3125,19.8125,20.0312,1646600.0],["1999-04-06",20.0625,20.6875,20.0625,20.5,3336800.0],["1999-04-07",20.75,20.75,19.7812,20.0,1959000.0],["1999-04-08",20.125,20.375,19.7188,19.9375,1513800.0],["1999-04-09",19.5,20.0,19.5,19.9375,2108800.0],["1999-04-12",19.25,20.375,19.25,20.3125,2875000.0],["1999-04-13",20.2188,20.7188,19.75,20.5625,2289400.0],["1999-04-14",20.4375,20.4375,19.7812,20.0,2054200.0],["1999-04-15",19.875,19.875,18.6875,19.75,3015000.0],["1999-04-16",19.4375,19.4375,17.6875,18.3438,2784800.0],["1999-04-19",18.5,18.9062,16.8125,17.875,4751400.0],["1999-04-20",17.9375,19.375,17.0625,19.375,3448200.0],["1999-04-21",20.6875,22.4688,20.2812,21.9375,11032200.0],["1999-04-22",22.0,22.3125,21.5,21.875,5179000.0],["1999-04-23",21.8125,21.8438,21.2188,21.625,2370600.0],["1999-04-26",21.6875,22.3125,21.3438,21.9688,3232000.0],["1999-04-27",22.0,22.4375,21.5625,21.9062,1961000.0],["1999-04-28",21.8125,22.1562,21.5,21.8438,1669400.0],["1999-04-29",21.8438,22.25,21.125,21.2188,1864200.0],["1999-04-30",21.2188,21.7188,20.6562,21.2812,2137000.0],["1999-05-03",20.75,20.7812,20.0,20.5,2767800.0],["1999-05-04",20.4688,20.9375,20.1875,20.625,2377000.0],["1999-05-05",20.5938,20.5938,19.5,20.1875,2180000.0],["1999-05-06",20.0,20.4688,19.75,20.375,2136000.0],["1999-05-07",20.4375,20.75,19.9688,20.4062,2146200.0],["1999-05-10",20.4375,20.4375,19.5,20.0312,2178000.0],["1999-05-11",20.0625,20.1875,19.5625,20.0,1667600.0],["1999-05-12",20.1875,21.25,19.875,21.25,4636600.0],["1999-05-13",21.5,21.7188,21.0625,21.6562,3885600.0],["1999-05-14",21.3125,21.4375,20.75,21.125,1939400.0],["1999-05-17",21.0,21.125,20.5938,20.9062,1379200.0],["1999-05-18",21.0,21.25,20.9062,21.125,1771600.0],["1999-05-19",21.0,21.0,20.25,20.4688,3704600.0],["1999-05-20",20.3438,21.8125,20.1875,21.625,3871600.0],["1999-05-21",21.8125,21.9375,20.625,20.625,2635400.0],["1999-05-24",20.5,20.5312,19.5,19.5,1700200.0],["1999-05-25",19.5,20.0938,18.9062,19.0,2350800.0],["1999-05-26",18.9062,19.1875,18.5,19.0,1825000.0],["1999-05-27",19.0,19.4688,18.8125,18.9375,1401400.0],["1999-05-28",19.0625,19.75,18.9688,19.0,1342400.0],["1999-06-01",18.9062,18.9062,17.625,17.9062,4221600.0],["1999-06-02",18.0,18.25,17.75,18.0312,2157800.0],["1999-06-03",18.0938,19.9062,18.0625,19.6875,3424800.0],["1999-06-04",19.9688,20.8438,19.9062,20.7188,3870000.0],["1999-06-07",20.75,20.9375,20.0,20.2812,1376000.0],["1999-06-08",20.0,20.2812,19.75,20.0625,777400.0],["1999-06-09",20.125,20.5312,20.0625,20.3438,974400.0],["1999-06-10",20.625,20.625,19.8438,20.3125,1042000.0],["1999-06-11",20.2812,20.6875,19.8125,20.4375,1724200.0],["1999-06-14",20.5,20.5625,19.8125,20.1562,1718200.0],["1999-06-15",20.4375,20.8438,20.4062,20.5938,1789400.0],["1999-06-16",20.5938,21.4688,20.5938,21.4062,2039600.0],["1999-06-17",21.4062,21.5938,21.0,21.0312,1865000.0],["1999-06-18",21.0312,21.0625,20.2812,20.375,1989800.0],["1999-06-21",20.4688,20.4688,19.5625,20.0625,2072600.0],["1999-06-22",19.5,20.125,19.4375,19.875,1754200.0],["1999-06-23",20.0,20.3438,19.8125,19.875,1770200.0],["1999-06-24",20.0,20.0,19.7188,19.9375,2265000.0],["1999-06-25",20.4375,20.5938,20.25,20.5,12679800.0],["1999-06-28",20.125,20.9688,19.9688,20.2188,6285000.0],["1999-06-29",20.2188,21.4688,20.2188,21.375,3213200.0],["1999-06-30",21.3125,21.9688,21.0312,21.9688,2507000.0],["1999-07-01",21.6875,21.9375,21.2812,21.875,7133800.0],["1999-07-02",21.9062,22.2188,21.7812,22.1562,1932600.0],["1999-07-06",22.25,22.625,22.0312,22.0625,3254000.0],["1999-07-07",21.5625,22.6875,21.5625,22.5625,2321400.0],["1999-07-08",22.0,22.5625,21.8125,22.5625,2140000.0],["1999-07-09",22.5312,22.9688,22.5,22.9375,1788400.0],["1999-07-12",22.8125,23.0,22.625,23.0,1487200.0],["1999-07-13",22.75,22.8125,22.3125,22.5312,1143600.0],["1999-07-14",22.5938,23.0,22.5312,22.6562,1281800.0],["1999-07-15",22.6562,23.2188,22.625,22.7188,1619600.0],["1999-07-16",22.6875,23.4062,22.5625,23.25,2733000.0],["1999-07-19",23.375,23.5312,22.9688,23.0312,2586800.0],["1999-07-20",23.0,23.1875,22.375,22.6875,2609000.0],["1999-07-21",22.0,22.0,20.8125,21.3438,5586600.0],["1999-07-22",21.25,22.0938,20.9688,21.125,3178800.0],["1999-07-23",21.25,21.5312,20.9375,21.375,879800.0],["1999-07-26",21.0312,21.5,21.0,21.3438,995400.0],["1999-07-27",21.3438,21.4375,20.5,21.0,893400.0],["1999-07-28",20.75,21.125,20.4375,21.125,1417000.0],["1999-07-29",20.875,21.5,20.75,21.4688,1554600.0],["1999-07-30",21.4688,21.4688,20.125,20.2812,1033600.0],["1999-08-02",20.0,21.0,20.0,20.1875,1513800.0],["1999-08-03",19.9375,20.0625,19.5,19.5,1232400.0],["1999-08-04",19.25,19.3125,18.625,18.6562,1871000.0],["1999-08-05",18.6562,18.6562,17.875,18.25,2890800.0],["1999-08-06",15.0312,15.6875,14.875,15.0,21778000.0],["1999-08-09",15.6875,16.625,15.5312,16.625,8175400.0],["1999-08-10",16.5625,16.9375,15.5,15.8438,6931600.0],["1999-08-11",16.25,16.5938,16.0,16.4375,2853200.0],["1999-08-12",16.75,17.2188,16.4688,17.1875,4663800.0],["1999-08-13",17.375,17.5938,17.25,17.4688,3918000.0],["1999-08-16",17.5312,17.875,17.3125,17.5,3698400.0],["1999-08-17",17.875,17.9688,17.625,17.9375,3390600.0],["1999-08-18",18.0,18.0,17.1875,17.2812,2931200.0],["1999-08-19",17.2812,17.4688,16.9375,17.0,2641600.0],["1999-08-20",17.6875,17.9688,17.375,17.9062,2783800.0],["1999-08-23",18.0625,18.4375,18.0,18.0,2441200.0],["1999-08-24",17.9375,18.0625,17.5,17.625,1382600.0],["1999-08-25",17.625,18.0625,17.4375,17.8125,3376200.0],["1999-08-26",17.875,18.2188,17.8125,18.0625,2291400.0],["1999-08-27",18.0625,18.25,17.875,18.0625,1134000.0],["1999-08-30",17.875,18.1875,17.5,17.5625,985400.0],["1999-08-31",17.8125,17.875,16.7812,16.9688,1910200.0],["1999-09-01",16.875,17.0938,16.8438,17.0,4403200.0],["1999-09-02",16.5625,16.75,16.4062,16.6562,4444600.0],["1999-09-03",17.0,17.625,16.9375,17.5938,3910000.0],["1999-09-07",17.4688,17.9844,17.4688,17.9062,1861000.0],["1999-09-08",17.6875,18.0625,17.4062,17.4062,2514200.0],["1999-09-09",17.4375,17.5625,17.1875,17.375,2477800.0],["1999-09-10",17.375,17.8438,17.3125,17.7188,2369600.0],["1999-09-13",17.7188,17.7812,17.5,17.625,1498000.0],["1999-09-14",17.5625,17.75,17.4062,17.6562,1503200.0],["1999-09-15",14.5,15.0,13.125,13.5,28147800.0],["1999-09-16",13.875,13.9688,13.0625,13.1875,12543400.0],["1999-09-17",13.5625,14.0625,13.5312,13.8125,9884400.0],["1999-09-20",14.1562,14.1875,13.8438,13.9062,4308000.0],["1999-09-21",13.875,13.9062,13.0,13.625,5802000.0],["1999-09-22",13.9062,13.9062,13.4375,13.75,3469000.0],["1999-09-23",13.75,13.75,12.125,12.375,6807400.0],["1999-09-24",12.625,12.875,11.875,11.9688,8023400.0],["1999-09-27",12.0312,12.25,11.375,11.4062,6708600.0],["1999-09-28",11.25,11.2812,10.75,11.0,9288600.0],["1999-09-29",11.1562,11.9062,11.0312,11.875,4804000.0],["1999-09-30",12.0312,12.4062,11.7812,12.375,6001600.0],["1999-10-01",12.0,12.3125,11.4375,11.5938,3952200.0],["1999-10-04",11.625,12.0938,11.5938,11.9688,1573000.0],["1999-10-05",12.0,12.25,12.0,12.125,2335400.0],["1999-10-06",12.0312,12.2812,11.75,12.0,2232800.0],["1999-10-07",12.125,12.3125,11.9688,12.2812,2518200.0],["1999-10-08",12.2188,13.0,12.2188,12.6562,2505200.0],["1999-10-11",12.5938,12.8125,12.375,12.4062,1556400.0],["1999-10-12",12.1875,12.25,11.5,11.625,5748200.0],["1999-10-13",11.5,11.5,10.25,10.5,12109000.0],["1999-10-14",9.9375,10.2812,9.8438,10.125,16240200.0],["1999-10-15",9.6875,10.1562,9.6875,9.9062,8692600.0],["1999-10-18",9.9375,10.0,9.5312,9.6562,6706400.0],["1999-10-19",9.6875,9.75,9.0938,9.25,9289200.0],["1999-10-20",9.625,9.625,9.0,9.2188,5023200.0],["1999-10-21",9.0625,9.3438,8.9688,9.0625,6440000.0],["1999-10-22",9.25,9.7188,9.25,9.4688,3976200.0],["1999-10-25",9.5,9.5625,8.8125,8.9062,5502400.0],["1999-10-26",8.9688,9.0625,8.7812,9.0,4898000.0],["1999-10-27",9.5312,9.8125,9.2188,9.5625,10991400.0],["1999-10-28",9.8438,10.0938,9.7812,10.0625,6527600.0],["1999-10-29",10.1562,10.25,9.875,10.0938,5718200.0],["1999-11-01",10.1562,10.6875,9.9375,10.4375,5763000.0],["1999-11-02",10.5,10.8125,10.5,10.5625,5152600.0],["1999-11-03",10.7188,10.8125,10.25,10.3438,5696800.0],["1999-11-04",10.2812,10.375,10.0938,10.25,5060000.0],["1999-11-05",10.5,11.0,10.4688,10.5938,4715200.0],["1999-11-08",10.875,10.9062,10.0312,10.1562,7680600.0],["1999-11-09",10.2812,10.5,10.125,10.25,2603400.0],["1999-11-10",10.1875,10.375,10.125,10.25,3551200.0],["1999-11-11",10.375,10.5,10.3125,10.5,3383800.0],["1999-11-12",10.5,10.8125,10.375,10.625,2854400.0],["1999-11-15",10.7188,11.1562,10.5625,11.125,3671800.0],["1999-11-16",11.125,11.4062,11.0,11.0,4627600.0],["1999-11-17",11.3125,11.3125,10.625,10.9062,2669600.0],["1999-11-18",11.125,11.125,10.75,10.8125,4273200.0],["1999-11-19",10.8125,10.9375,10.625,10.8438,3093000.0],["1999-11-22",10.8438,11.0,10.75,11.0,3393000.0],["1999-11-23",11.0,11.0,10.75,10.9375,3762600.0],["1999-11-24",10.9688,11.25,10.8125,11.2188,10072200.0],["1999-11-26",11.2188,11.25,11.0312,11.25,1158600.0],["1999-11-29",11.1875,11.2188,10.9062,11.125,3486800.0],["1999-11-30",11.125,11.1562,10.5312,10.5625,3873000.0],["1999-12-01",10.4375,10.7188,10.125,10.4688,3763000.0],["1999-12-02",10.4062,10.5312,10.25,10.5,1796400.0],["1999-12-03",10.5625,10.7188,10.25,10.25,2609400.0],["1999-12-06",10.25,10.4062,10.0,10.0,1964600.0],["1999-12-07",10.0938,10.4375,10.0625,10.25,3170600.0],["1999-12-08",10.25,10.625,10.2188,10.5,2640600.0],["1999-12-09",10.2812,10.375,10.0938,10.1875,2869400.0],["1999-12-10",10.0625,10.2188,10.0,10.0,2444200.0],["1999-12-13",10.0,10.2812,9.875,10.25,4049200.0],["1999-12-14",10.25,10.6562,9.5,9.5,5348000.0],["1999-12-15",10.0625,10.3125,9.8125,10.0,5069200.0],["1999-12-16",9.8438,9.9375,9.5312,9.625,4427200.0],["1999-12-17",9.5,9.6562,9.2812,9.5938,5895800.0],["1999-12-20",9.7188,9.9062,9.5938,9.8125,4877400.0],["1999-12-21",9.875,10.0938,9.7188,10.0,3930800.0],["1999-12-22",10.0,10.2188,10.0,10.1562,2947400.0],["1999-12-23",10.2188,10.625,10.1562,10.625,4491000.0],["1999-12-27",10.5,10.5625,10.25,10.375,4138000.0],["1999-12-28",10.375,10.5938,10.3125,10.5,2610800.0],["1999-12-29",10.4062,10.5938,10.3125,10.4062,2169200.0],["1999-12-30",10.2812,11.25,10.2812,11.1875,5349200.0],["1999-12-31",10.9375,11.1562,10.8438,10.9375,1531000.0],["2000-01-03",11.0625,11.5938,11.0,11.5,4971400.0],["2000-01-04",11.4375,12.0,11.2188,11.6875,6709600.0],["2000-01-05",11.7812,12.5938,11.5,12.5312,7865600.0],["2000-01-06",12.5625,12.9375,12.5312,12.875,5055000.0],["2000-01-07",12.875,12.875,12.25,12.4062,6017800.0],["2000-01-10",12.125,12.3125,11.75,12.0,3811600.0],["2000-01-11",11.9375,12.0,11.75,11.8438,3700000.0],["2000-01-12",11.875,11.875,11.3438,11.4375,2574400.0],["2000-01-13",11.25,11.4688,11.0938,11.3438,5666600.0],["2000-01-14",11.3438,11.7188,11.125,11.5,5893800.0],["2000-01-18",11.3438,11.625,11.1875,11.625,2849400.0],["2000-01-19",11.5938,11.5938,11.0625,11.3438,5204200.0],["2000-01-20",11.125,11.1562,10.5312,10.5625,4937400.0],["2000-01-21",10.6875,10.6875,10.25,10.3438,5543400.0],["2000-01-24",10.5625,10.8438,10.4375,10.5625,3930400.0],["2000-01-25",10.5625,10.6875,10.3438,10.4062,2151400.0],["2000-01-26",10.4375,10.6875,10.3125,10.5938,2543200.0],["2000-01-27",10.7188,10.7188,10.4062,10.5625,2382000.0],["2000-01-28",10.4375,10.7188,10.3438,10.4375,2215800.0],["2000-01-31",10.4062,10.4375,10.125,10.375,3185000.0],["2000-02-01",10.375,10.375,10.0,10.1875,1916000.0],["2000-02-02",10.1875,10.875,10.1875,10.5,4037400.0],["2000-02-03",10.125,10.25,9.75,9.9688,5177800.0],["2000-02-04",9.7812,9.9375,9.625,9.75,4558000.0],["2000-02-07",9.75,9.875,9.5,9.5625,4417200.0],["2000-02-08",9.625,9.6875,9.2812,9.625,4282400.0],["2000-02-09",9.8438,10.6562,9.5625,10.5312,12934400.0],["2000-02-10",10.4375,10.5938,9.75,9.9688,8131800.0],["2000-02-11",9.7812,9.9062,9.4688,9.5,5154800.0],["2000-02-14",9.5,9.7188,9.5,9.6875,4690000.0],["2000-02-15",9.6875,9.8125,9.5938,9.8125,3967000.0],["2000-02-16",9.7188,9.75,9.375,9.4688,4312600.0],["2000-02-17",9.4688,9.8125,9.3125,9.8125,4494200.0],["2000-02-18",9.625,9.75,9.5312,9.625,3751400.0],["2000-02-22",9.625,9.7812,9.5,9.7188,2405800.0],["2000-02-23",9.625,9.6875,9.4375,9.5,3220200.0],["2000-02-24",9.5,9.5625,9.0312,9.3125,3934200.0],["2000-02-25",9.4375,9.4375,8.9062,8.9375,3895200.0],["2000-02-28",9.0625,9.2188,8.875,9.0,1783200.0],["2000-02-29",9.0,9.1562,8.875,9.125,2373000.0],["2000-03-01",9.0625,9.0938,8.8125,8.9531,3366600.0],["2000-03-02",9.0312,9.0312,8.875,8.9062,1550800.0],["2000-03-03",9.0,9.3125,8.875,9.0,2277600.0],["2000-03-06",9.25,9.4062,9.1875,9.375,2571400.0],["2000-03-07",9.4062,9.4375,9.0,9.0312,2052800.0],["2000-03-08",9.1875,9.5625,9.1562,9.5625,3159200.0],["2000-03-09",9.8438,10.875,9.625,10.6562,10391200.0],["2000-03-10",10.9688,11.0938,10.4375,10.6875,7961400.0],["2000-03-13",10.4062,10.7188,10.25,10.4688,2777200.0],["2000-03-14",10.5,10.6562,10.3438,10.3438,2558200.0],["2000-03-15",10.5938,10.6875,10.4375,10.6562,3220600.0],["2000-03-16",11.0,12.375,10.75,12.375,4426600.0],["2000-03-17",11.4375,11.5,10.6875,11.5,4237000.0],["2000-03-20",11.3438,11.3438,10.7812,10.9688,2880400.0],["2000-03-21",10.9688,10.9688,10.5938,10.8438,2274600.0],["2000-03-22",10.9688,11.0938,10.6875,11.0312,2488800.0],["2000-03-23",10.7812,11.0938,10.5625,11.0312,2679800.0],["2000-03-24",10.875,11.1875,10.6562,11.1562,3060200.0],["2000-03-27",11.1562,11.2188,10.9062,10.9688,1312800.0],["2000-03-28",10.875,10.9375,10.5938,10.6875,2322400.0],["2000-03-29",10.6875,10.6875,10.2812,10.4688,2292800.0],["2000-03-30",10.5,10.5312,10.0312,10.125,2788000.0],["2000-03-31",10.4375,10.6562,10.1562,10.6562,2495400.0],["2000-04-03",10.4688,10.625,10.25,10.3438,2554200.0],["2000-04-04",10.4375,10.8125,9.6875,10.5625,4836400.0],["2000-04-05",9.9375,10.5938,9.9375,10.5,2719000.0],["2000-04-06",10.625,10.7188,10.4688,10.625,1874400.0],["2000-04-07",10.625,10.6875,10.4375,10.5,1232400.0],["2000-04-10",10.375,10.7188,10.3438,10.5625,1540600.0],["2000-04-11",10.5,10.7188,10.375,10.5312,2848200.0],["2000-04-12",10.5312,11.0312,10.5312,10.9062,4648600.0],["2000-04-13",10.9062,11.75,10.875,11.25,5708600.0],["2000-04-14",11.0,11.5938,10.5312,10.875,4051400.0],["2000-04-17",10.4688,10.6875,10.3125,10.5625,2638200.0],["2000-04-18",10.2812,11.75,10.125,11.5312,4616600.0],["2000-04-19",11.875,12.875,11.875,12.625,12817200.0],["2000-04-20",12.6875,13.0,12.0312,12.1562,4724200.0],["2000-04-24",12.0312,12.8125,11.9375,12.6875,4621600.0],["2000-04-25",12.7812,14.0,12.7812,13.9375,8023800.0],["2000-04-26",13.9688,13.9688,13.4062,13.625,2877200.0],["2000-04-27",13.0312,13.5,13.0312,13.5,3036200.0],["2000-04-28",13.375,13.4375,13.0,13.25,1990800.0],["2000-05-01",13.0,13.375,12.9375,13.2812,2574200.0],["2000-05-02",12.8438,13.875,12.8125,13.75,4888600.0],["2000-05-03",13.7188,13.7188,13.3438,13.4688,2615200.0],["2000-05-04",13.4688,13.4688,12.9062,13.1562,2415800.0],["2000-05-05",13.4375,13.5,13.0938,13.2812,2342400.0],["2000-05-08",13.0,13.75,13.0,13.6875,2370400.0],["2000-05-09",13.6875,14.5938,13.5,14.1562,7047200.0],["2000-05-10",14.0312,14.0312,13.25,13.3438,3333400.0],["2000-05-11",13.5,13.7812,12.375,12.625,6327400.0],["2000-05-12",12.625,12.625,11.8125,12.0312,7141400.0],["2000-05-15",12.0312,12.6875,11.9375,12.5625,3847200.0],["2000-05-16",12.6562,12.6562,12.2812,12.5,3202400.0],["2000-05-17",12.1875,12.8125,12.1562,12.6562,1773200.0],["2000-05-18",12.7188,13.4375,12.625,13.125,8017600.0],["2000-05-19",12.6562,13.125,12.4062,12.9688,4410800.0],["2000-05-22",13.0938,13.0938,12.375,12.5,2660600.0],["2000-05-23",12.5,12.5938,12.3125,12.375,1252200.0],["2000-05-24",12.2812,12.4375,12.0312,12.375,1761000.0],["2000-05-25",12.25,13.2188,11.9688,12.9062,5114400.0],["2000-05-26",12.9375,12.9688,12.4062,12.5312,1830400.0],["2000-05-30",12.5625,13.2188,12.5625,13.0625,2959000.0],["2000-05-31",13.0625,13.0625,12.7812,12.8125,1226800.0],["2000-06-01",12.7812,12.7812,11.875,11.9688,4797000.0],["2000-06-02",12.25,12.375,11.2188,11.375,9455800.0],["2000-06-05",10.9375,11.875,10.9375,11.5938,3376800.0],["2000-06-06",11.875,11.9062,11.4375,11.5,2783400.0],["2000-06-07",11.4688,11.625,11.25,11.5,2429600.0],["2000-06-08",11.5312,12.0625,11.125,11.7188,3187200.0],["2000-06-09",11.5938,11.9375,11.5,11.7812,1658000.0],["2000-06-12",11.8125,12.0312,11.6875,11.8438,1662200.0],["2000-06-13",11.9062,12.2812,11.8125,12.2188,2782400.0],["2000-06-14",12.25,12.5,12.0938,12.3438,1869400.0],["2000-06-15",12.3125,12.6875,12.3125,12.4375,2601200.0],["2000-06-16",12.4062,12.4688,12.125,12.1562,2800400.0],["2000-06-19",12.1875,12.2188,11.5938,11.6562,2783400.0],["2000-06-20",11.7812,11.7812,11.3125,11.4375,2564400.0],["2000-06-21",11.25,11.5938,11.1562,11.5,2101600.0],["2000-06-22",11.4375,11.4688,11.0,11.0,1944400.0],["2000-06-23",11.0625,11.2188,10.75,10.8438,2413600.0],["2000-06-26",10.875,11.125,10.7188,10.9375,2255400.0],["2000-06-27",10.9375,11.0312,10.5625,10.625,2662400.0],["2000-06-28",10.9062,10.9688,10.5,10.8516,2315200.0],["2000-06-29",10.5938,11.0938,10.5625,10.9062,1983000.0],["2000-06-30",10.6875,11.0312,10.6875,10.9688,1844200.0],["2000-07-03",11.0625,11.0938,10.6562,10.9062,792000.0],["2000-07-05",10.5312,11.0625,10.5312,10.8125,2414000.0],["2000-07-06",10.75,11.375,10.6562,11.2188,3153000.0],["2000-07-07",11.4375,12.2812,11.4375,11.6875,4723400.0],["2000-07-10",11.75,12.25,11.75,12.0312,3651400.0],["2000-07-11",12.0,12.1562,11.5312,11.9062,2283600.0],["2000-07-12",11.625,13.0,11.625,13.0,7790000.0],["2000-07-13",13.125,13.2188,12.6875,12.9375,10714600.0],["2000-07-14",12.9375,12.9375,12.5625,12.7188,2916000.0],["2000-07-17",12.75,13.4062,12.5938,13.2812,4133600.0],["2000-07-18",13.1875,13.2188,12.8438,12.875,3034600.0],["2000-07-19",10.375,10.375,9.1875,9.4375,26268400.0],["2000-07-20",9.5,9.5,8.7812,8.8438,9620200.0],["2000-07-21",8.9375,9.0938,8.75,8.75,4260200.0],["2000-07-24",8.75,8.8125,8.5,8.5312,5783800.0],["2000-07-25",8.5938,8.625,8.3125,8.5,7209000.0],["2000-07-26",8.3125,8.9062,8.3125,8.75,4924600.0],["2000-07-27",8.8125,9.1562,8.6875,9.0938,3240400.0],["2000-07-28",8.9062,8.9688,8.5625,8.5625,2323200.0],["2000-07-31",8.6562,8.6875,8.125,8.2812,4121600.0],["2000-08-01",8.4062,8.875,8.3438,8.75,4668600.0],["2000-08-02",8.75,9.3438,8.6875,9.0625,8402800.0],["2000-08-03",9.1875,9.1875,8.6875,8.875,5918400.0],["2000-08-04",8.9688,8.9688,8.7812,8.875,1530800.0],["2000-08-07",8.7812,8.875,8.6875,8.7969,1482000.0],["2000-08-08",8.8125,8.8438,8.5312,8.5625,4654000.0],["2000-08-09",8.5938,8.5938,8.2188,8.3125,4220400.0],["2000-08-10",8.375,8.5312,8.1562,8.2812,3144600.0],["2000-08-11",8.4062,8.5938,8.2188,8.3125,7580000.0],["2000-08-14",8.3125,8.4062,8.1875,8.2188,2896800.0],["2000-08-15",8.25,8.25,7.9688,8.0625,3237000.0],["2000-08-16",7.9375,8.1875,7.75,8.125,6857200.0],["2000-08-17",8.1562,8.375,8.0312,8.1875,3514600.0],["2000-08-18",8.375,8.375,8.1875,8.1875,4649400.0],["2000-08-21",8.4062,9.0,8.0,8.9062,12321000.0],["2000-08-22",8.8438,8.875,8.5,8.5938,4154200.0],["2000-08-23",8.9375,9.0938,8.6562,8.9062,4233200.0],["2000-08-24",9.0312,9.0938,8.8125,8.8438,3017400.0],["2000-08-25",8.8438,8.9375,8.7188,8.875,3547600.0],["2000-08-28",8.875,9.3125,8.875,9.0938,3755000.0],["2000-08-29",9.2188,9.375,9.0,9.0,3625200.0],["2000-08-30",9.25,9.6562,9.1562,9.4062,6941000.0],["2000-08-31",9.4688,9.9375,9.4375,9.4766,4476200.0],["2000-09-01",9.5,9.5625,9.1875,9.2812,1454600.0],["2000-09-05",9.2812,9.4375,8.9375,9.3125,3381000.0],["2000-09-06",9.25,9.375,8.9375,9.2812,1280600.0],["2000-09-07",9.1562,9.4062,9.1562,9.1562,1010400.0],["2000-09-08",9.125,9.375,9.125,9.3438,1956200.0],["2000-09-11",9.5312,9.5938,9.3125,9.5312,3517800.0],["2000-09-12",9.6875,9.6875,9.375,9.5,2467800.0],["2000-09-13",9.5,9.5,9.3125,9.375,1867600.0],["2000-09-14",9.1875,9.3125,9.1562,9.2188,2807800.0],["2000-09-15",9.125,9.5625,9.125,9.5312,4199800.0],["2000-09-18",9.5312,9.6875,9.4375,9.5625,1859400.0],["2000-09-19",9.0625,9.625,9.0625,9.375,2069600.0],["2000-09-20",9.25,9.25,9.0312,9.125,1550800.0],["2000-09-21",9.0312,9.2812,8.9375,9.2812,1104400.0],["2000-09-22",9.3125,9.5,9.0,9.0,2707800.0],["2000-09-25",9.0312,9.0312,8.875,9.0,3281200.0],["2000-09-26",8.875,8.9688,8.125,8.5,3314200.0],["2000-09-27",8.3125,8.5312,8.0312,8.1875,3880600.0],["2000-09-28",8.375,9.4688,8.2812,8.4062,3868600.0],["2000-09-29",8.3125,8.375,8.1562,8.2188,4380000.0],["2000-10-02",8.3125,8.3438,7.9375,8.0,3445600.0],["2000-10-03",8.25,8.3125,7.8125,8.1875,3490400.0],["2000-10-04",7.5938,7.9375,7.5938,7.7812,4240600.0],["2000-10-05",7.9375,8.3125,7.8438,7.9062,3074000.0],["2000-10-06",8.25,8.25,7.4062,7.625,5786000.0],["2000-10-09",7.625,7.7812,7.5,7.5312,1127800.0],["2000-10-10",7.4688,7.6875,7.3438,7.4688,3117200.0],["2000-10-11",7.5,7.6562,7.2812,7.5,4805400.0],["2000-10-12",7.4375,7.5625,7.1875,7.25,1948800.0],["2000-10-13",7.3438,7.6562,7.25,7.4375,4924800.0],["2000-10-16",7.4375,7.9375,7.4375,7.8438,6350600.0],["2000-10-17",7.7812,7.8438,7.5625,7.75,3216800.0],["2000-10-18",7.6875,8.1875,7.375,8.0312,7075800.0],["2000-10-19",7.9062,7.9375,7.75,7.875,3257400.0],["2000-10-20",7.875,8.0,7.7812,7.9062,1626400.0],["2000-10-23",7.875,8.1875,7.75,8.0,1503600.0],["2000-10-24",8.0938,8.3125,7.9062,7.9688,2153200.0],["2000-10-25",7.9375,8.2188,7.8438,7.9688,3334200.0],["2000-10-26",7.9062,8.25,7.75,8.0312,2846600.0],["2000-10-27",7.9688,8.0938,7.9375,8.0312,1939000.0],["2000-10-30",8.0312,8.2188,7.9375,8.125,2542000.0],["2000-10-31",8.0625,8.0938,7.875,7.9688,3499600.0],["2000-11-01",7.9375,8.0312,7.75,7.7812,4631200.0],["2000-11-02",7.8438,8.2188,7.7812,8.0625,4287800.0],["2000-11-03",8.0625,8.4375,7.9375,8.25,4477800.0],["2000-11-06",7.875,8.1875,7.8125,8.0312,3737200.0],["2000-11-07",8.0938,8.2188,8.0,8.0312,2041800.0],["2000-11-08",8.0,8.1875,7.875,7.875,1990000.0],["2000-11-09",7.875,7.9688,7.625,7.6875,2287000.0],["2000-11-10",7.5625,7.75,7.4062,7.4688,4235400.0],["2000-11-13",7.4688,7.5938,7.2812,7.4375,1527400.0],["2000-11-14",7.375,7.625,7.3438,7.5,2261400.0],["2000-11-15",7.375,7.4375,7.0312,7.2812,3789800.0],["2000-11-16",7.4688,7.5625,7.3438,7.4688,3043600.0],["2000-11-17",7.5,7.6562,7.4688,7.5,4442200.0],["2000-11-20",7.625,7.6562,7.4062,7.5938,3581200.0],["2000-11-21",7.9062,7.9375,7.1562,7.1875,8038400.0],["2000-11-22",7.0,7.3125,7.0,7.0938,5036200.0],["2000-11-24",7.25,7.3438,7.1875,7.3125,991400.0],["2000-11-27",7.375,7.5,7.0,7.0,5517600.0],["2000-11-28",7.1562,7.1562,6.8125,6.8125,6620400.0],["2000-11-29",6.8438,6.8438,6.2812,6.5625,11101600.0],["2000-11-30",6.4688,6.5,6.4062,6.4375,4999200.0],["2000-12-01",6.4688,6.75,6.4688,6.5312,4313400.0],["2000-12-04",6.375,6.5938,6.375,6.5,2406400.0],["2000-12-05",6.5938,6.6562,6.4062,6.5,4339200.0],["2000-12-06",6.4375,6.4688,6.0938,6.125,3675000.0],["2000-12-07",6.1562,6.5625,6.125,6.375,5814200.0],["2000-12-08",6.4375,6.5312,6.375,6.4062,5147000.0],["2000-12-11",6.4688,6.875,6.2188,6.5312,10905000.0],["2000-12-12",6.875,6.875,6.5,6.7188,5957200.0],["2000-12-13",6.625,6.75,6.4688,6.5,4075800.0],["2000-12-14",6.5,6.7188,6.4375,6.5938,4782000.0],["2000-12-15",6.5312,6.8125,6.5312,6.5312,6637200.0],["2000-12-18",6.5938,6.9062,6.4375,6.7188,7207000.0],["2000-12-19",6.625,6.8438,6.625,6.6562,4307600.0],["2000-12-20",6.5938,6.8125,6.5,6.7188,4633800.0],["2000-12-21",6.6562,6.6875,6.5312,6.6562,2652800.0],["2000-12-22",6.75,6.7812,6.4062,6.4688,4848200.0],["2000-12-26",6.4688,6.5938,6.375,6.5938,5003600.0],["2000-12-27",6.4688,6.7188,6.4688,6.5312,5288400.0],["2000-12-28",6.4375,6.9375,6.4062,6.7812,7771400.0],["2000-12-29",6.7812,6.9375,6.5938,6.8438,7503400.0],["2001-01-02",6.75,6.875,6.625,6.75,4629400.0],["2001-01-03",6.7812,6.8438,6.6562,6.75,3948800.0],["2001-01-04",6.7188,7.5,6.6562,7.5,13234000.0],["2001-01-05",7.3125,7.8125,7.0312,7.7812,9583000.0],["2001-01-08",7.625,7.9688,7.5312,7.75,4270400.0],["2001-01-09",7.75,8.2188,7.75,7.875,3450200.0],["2001-01-10",7.8438,7.9688,7.4375,7.4688,4247400.0],["2001-01-11",7.4688,7.7188,7.375,7.4375,3775000.0],["2001-01-12",7.5,7.6875,7.4688,7.5,3637200.0],["2001-01-16",7.5,7.5625,7.4375,7.5,3735800.0],["2001-01-17",7.5625,7.9688,7.5312,7.8438,4353200.0],["2001-01-18",7.7812,7.875,7.6875,7.75,1874200.0],["2001-01-19",7.7188,7.7812,7.125,7.25,5244800.0],["2001-01-22",7.7188,7.8125,7.4375,7.7812,3815400.0],["2001-01-23",7.6562,8.0938,7.6562,8.0312,3340200.0],["2001-01-24",8.0,8.3125,8.0,8.0,6094800.0],["2001-01-25",7.875,8.3125,7.875,8.2812,3895200.0],["2001-01-26",8.1562,8.75,8.0,8.625,4956600.0],["2001-01-29",8.625,8.75,8.505,8.725,2657200.0],["2001-01-30",8.6,8.735,8.29,8.48,2322800.0],["2001-01-31",8.48,8.48,8.255,8.38,4547000.0],["2001-02-01",8.2,9.0,8.2,8.795,6991400.0],["2001-02-02",8.775,8.87,8.28,8.375,1735000.0],["2001-02-05",8.275,8.35,8.0,8.015,4145200.0],["2001-02-06",8.05,8.245,8.0,8.06,2953200.0],["2001-02-07",7.65,8.05,7.51,7.96,6865600.0],["2001-02-08",8.05,8.125,7.855,7.995,2530400.0],["2001-02-09",8.0,8.105,7.85,7.95,6763000.0],["2001-02-12",7.8,8.315,7.77,8.255,3997600.0],["2001-02-13",8.25,8.25,8.05,8.125,2132000.0],["2001-02-14",8.05,8.22,8.04,8.15,2795200.0],["2001-02-15",8.025,8.155,7.955,8.13,5904200.0],["2001-02-16",8.0,8.025,7.78,7.865,2990200.0],["2001-02-20",7.865,8.025,7.84,7.925,3240600.0],["2001-02-21",7.925,8.15,7.895,7.93,2519800.0],["2001-02-22",7.93,8.025,7.9,8.0,3100000.0],["2001-02-23",8.0,8.0,7.625,7.875,2760800.0],["2001-02-26",7.8,8.0,7.8,8.0,1999600.0],["2001-02-27",7.975,7.99,7.825,7.905,1656000.0],["2001-02-28",7.905,8.49,7.905,8.245,4419400.0],["2001-03-01",8.75,8.76,8.4,8.73,8462600.0],["2001-03-02",8.73,8.88,8.535,8.78,4494200.0],["2001-03-05",8.78,9.47,8.7,9.355,6693800.0],["2001-03-06",9.25,9.44,8.995,9.105,3082200.0],["2001-03-07",8.8,9.1,8.8,9.065,2320600.0],["2001-03-08",9.05,9.05,8.825,8.885,2204800.0],["2001-03-09",8.815,9.0,8.75,9.0,2260000.0],["2001-03-12",8.95,9.34,8.79,8.975,3010000.0],["2001-03-13",8.9,9.525,8.8,9.23,4375200.0],["2001-03-14",8.95,9.24,8.9,9.0,1873800.0],["2001-03-15",9.0,9.2,8.825,9.145,3518600.0],["2001-03-16",9.05,9.4,9.03,9.225,4792200.0],["2001-03-19",9.125,9.6,9.125,9.6,3712000.0],["2001-03-20",9.5,9.55,9.265,9.29,3009400.0],["2001-03-21",9.125,9.125,8.565,8.59,7880400.0],["2001-03-22",8.75,8.75,8.255,8.54,3626000.0],["2001-03-23",8.75,9.025,8.5,8.975,3497200.0],["2001-03-26",9.35,9.55,9.15,9.415,3807000.0],["2001-03-27",9.3,9.535,9.255,9.46,2608200.0],["2001-03-28",9.4,9.64,9.355,9.575,2533200.0],["2001-03-29",9.575,10.09,9.575,10.05,4901000.0],["2001-03-30",10.35,10.395,9.9,10.09,4028400.0],["2001-04-02",10.095,10.25,9.88,9.97,3838600.0],["2001-04-03",9.97,10.0,9.3,9.685,4348800.0],["2001-04-04",9.625,9.625,9.355,9.495,4631400.0],["2001-04-05",9.5,9.64,8.45,8.9,4440200.0],["2001-04-06",7.6,7.81,7.25,7.585,23080200.0],["2001-04-09",7.6,7.875,7.575,7.775,5360200.0],["2001-04-10",7.875,8.025,7.625,8.0,5116600.0],["2001-04-11",8.0,8.105,7.695,7.975,5771000.0],["2001-04-12",7.75,8.025,7.75,8.025,3669000.0],["2001-04-16",7.95,7.955,7.68,7.825,4132200.0],["2001-04-17",7.725,8.06,7.725,7.99,2231400.0],["2001-04-18",7.865,8.225,7.75,8.1,3317600.0],["2001-04-19",7.85,8.125,7.85,8.05,2790400.0],["2001-04-20",8.0,8.035,7.75,7.97,3425400.0],["2001-04-23",7.5,7.65,7.425,7.545,4306400.0],["2001-04-24",7.575,7.595,7.425,7.5,3283000.0],["2001-04-25",7.575,7.87,7.525,7.75,1761600.0],["2001-04-26",7.575,7.885,7.43,7.565,2159200.0],["2001-04-27",7.565,7.565,7.41,7.505,3255400.0],["2001-04-30",7.575,8.055,7.46,7.94,3633200.0],["2001-05-01",7.925,8.23,7.84,8.15,3025200.0],["2001-05-02",8.15,8.175,7.885,7.935,2066400.0],["2001-05-03",7.975,8.0,7.76,7.855,1143600.0],["2001-05-04",7.825,7.895,7.675,7.795,1244400.0],["2001-05-07",7.875,7.875,7.64,7.685,2496800.0],["2001-05-08",7.685,7.9,7.565,7.765,3191400.0],["2001-05-09",7.755,7.845,7.65,7.755,2049600.0],["2001-05-10",7.75,7.755,7.585,7.645,1997400.0],["2001-05-11",7.64,7.72,7.435,7.705,2473000.0],["2001-05-14",7.58,7.7,7.575,7.64,2242400.0],["2001-05-15",7.6,8.02,7.59,7.965,1999400.0],["2001-05-16",7.805,8.1,7.805,8.025,3544800.0],["2001-05-17",8.03,8.175,8.0,8.155,1771200.0],["2001-05-18",8.18,8.24,7.995,8.19,1371400.0],["2001-05-21",8.195,8.87,8.07,8.745,4351800.0],["2001-05-22",8.8,8.8,8.48,8.575,2440800.0],["2001-05-23",8.58,8.75,8.47,8.605,1816600.0],["2001-05-24",8.5,8.675,8.325,8.625,1810000.0],["2001-05-25",8.625,8.675,8.405,8.49,995400.0],["2001-05-29",8.49,8.63,8.385,8.4,1839200.0],["2001-05-30",8.45,8.675,8.4,8.615,3403800.0],["2001-05-31",8.7,8.825,8.575,8.66,3482200.0],["2001-06-01",8.64,8.64,8.5,8.63,3236800.0],["2001-06-04",8.65,8.825,8.65,8.775,1543200.0],["2001-06-05",8.775,9.125,8.775,8.985,3217000.0],["2001-06-06",8.925,9.0,8.76,8.915,882600.0],["2001-06-07",8.9,9.015,8.805,8.85,1327400.0],["2001-06-08",8.825,8.85,8.75,8.765,1059000.0],["2001-06-11",8.9,8.97,8.68,8.68,1360000.0],["2001-06-12",8.6,9.025,8.6,8.86,2321600.0],["2001-06-13",8.975,8.975,8.75,8.785,1032400.0],["2001-06-14",8.79,8.855,8.61,8.68,1346400.0],["2001-06-15",8.59,8.8,8.55,8.57,2981200.0],["2001-06-18",8.54,8.605,8.475,8.585,1703600.0],["2001-06-19",8.55,8.675,8.44,8.515,1880200.0],["2001-06-20",8.55,9.39,8.525,9.2,3184400.0],["2001-06-21",9.1,9.195,8.95,9.025,2075800.0],["2001-06-22",9.005,9.1,8.79,8.86,1344200.0],["2001-06-25",8.95,9.0,8.76,8.82,887200.0],["2001-06-26",8.825,8.925,8.775,8.905,1074800.0],["2001-06-27",8.875,8.9,8.775,8.855,709600.0],["2001-06-28",8.85,9.09,8.65,8.755,1411600.0],["2001-06-29",8.75,8.935,8.5,8.5,5201200.0],["2001-07-02",8.605,8.82,8.575,8.78,2276600.0],["2001-07-03",8.675,8.74,8.575,8.72,1253400.0],["2001-07-05",8.7,8.805,8.665,8.69,2438000.0],["2001-07-06",8.74,8.915,8.585,8.585,1820000.0],["2001-07-09",8.585,8.84,8.515,8.755,1652800.0],["2001-07-10",8.775,8.85,8.68,8.735,2319200.0],["2001-07-11",8.74,9.08,8.72,8.98,3121200.0],["2001-07-12",9.05,9.07,8.775,8.89,1340200.0],["2001-07-13",8.925,9.08,8.9,8.995,1130000.0],["2001-07-16",9.0,9.085,8.925,9.01,1484600.0],["2001-07-17",9.06,9.075,8.95,8.99,1089600.0],["2001-07-18",8.9,9.1,8.85,8.985,1895000.0],["2001-07-19",9.025,9.3,8.975,9.005,2813000.0],["2001-07-20",9.05,9.2,9.0,9.13,2037800.0],["2001-07-23",9.125,9.22,8.975,9.0,907800.0],["2001-07-24",9.0,9.175,8.905,9.0,923400.0],["2001-07-25",9.0,9.24,8.96,9.24,960800.0],["2001-07-26",9.175,9.34,8.95,9.075,1415600.0],["2001-07-27",9.125,9.335,9.1,9.125,1701200.0],["2001-07-30",9.225,9.4,9.025,9.185,1117000.0],["2001-07-31",9.24,9.25,9.005,9.005,2499000.0],["2001-08-01",9.05,9.195,8.945,8.99,1529400.0],["2001-08-02",9.25,9.32,9.035,9.075,2939200.0],["2001-08-03",9.075,9.25,8.98,9.13,1173800.0],["2001-08-06",9.105,9.465,9.105,9.19,2047200.0],["2001-08-07",9.35,9.55,9.3,9.45,3399200.0],["2001-08-08",9.45,9.45,9.12,9.14,2452600.0],["2001-08-09",9.2,9.365,9.12,9.245,1094200.0],["2001-08-10",9.345,9.49,9.21,9.225,1948200.0],["2001-08-13",9.29,9.625,9.275,9.55,1559800.0],["2001-08-14",9.5,9.62,9.295,9.32,3072000.0],["2001-08-15",9.35,9.495,9.3,9.425,1630200.0],["2001-08-16",9.35,9.4,9.25,9.365,1687600.0],["2001-08-17",9.35,9.37,9.22,9.275,984200.0],["2001-08-20",9.21,9.275,9.0,9.25,2682400.0],["2001-08-21",9.275,9.7,9.2,9.315,4607000.0],["2001-08-22",9.33,9.5,9.31,9.36,1892800.0],["2001-08-23",9.31,9.74,9.3,9.55,1449800.0],["2001-08-24",9.925,9.925,9.7,9.8,3069000.0],["2001-08-27",9.8,9.925,9.78,9.785,1534200.0],["2001-08-28",9.75,9.895,9.725,9.74,2758600.0],["2001-08-29",9.775,9.775,9.495,9.505,1407600.0],["2001-08-30",9.505,9.575,9.325,9.45,2583200.0],["2001-08-31",9.44,9.6,9.44,9.55,2035400.0],["2001-09-04",9.475,9.975,9.455,9.825,6962800.0],["2001-09-05",9.9,10.025,9.71,9.88,5444400.0],["2001-09-06",9.775,9.85,9.56,9.7,2389000.0],["2001-09-07",9.625,9.695,8.495,9.15,8324200.0],["2001-09-10",9.375,9.45,9.26,9.45,2870400.0],["2001-09-17",8.6,9.05,8.505,8.84,3037400.0],["2001-09-18",8.84,9.37,8.84,9.04,3649600.0],["2001-09-19",9.15,9.4,8.72,9.025,4376800.0],["2001-09-20",8.8,9.34,8.7,9.05,4452000.0],["2001-09-21",8.775,9.485,8.65,9.25,7246800.0],["2001-09-24",9.625,10.5,9.315,10.3,15142000.0],["2001-09-25",10.5,10.5,9.775,9.825,13148800.0],["2001-09-26",9.725,9.985,9.695,9.95,4682000.0],["2001-09-27",9.9,10.2,9.9,10.18,5141200.0],["2001-09-28",10.25,10.325,10.08,10.25,6970000.0],["2001-10-01",10.4,10.48,10.15,10.27,3895000.0],["2001-10-02",10.325,10.495,10.155,10.495,4079000.0],["2001-10-03",10.25,10.74,10.2,10.675,6557000.0],["2001-10-04",10.75,11.235,10.75,10.95,9523400.0],["2001-10-05",10.95,11.375,10.825,11.315,6715200.0],["2001-10-08",11.0,11.16,10.935,11.05,2562000.0],["2001-10-09",11.06,11.29,10.975,11.0,5480800.0],["2001-10-10",11.125,11.155,10.85,10.85,5351400.0],["2001-10-11",10.8,11.0,10.6,10.99,4781400.0],["2001-10-12",10.99,11.095,10.91,11.08,3014200.0],["2001-10-15",11.0,11.425,10.9,11.35,3328600.0],["2001-10-16",11.3,11.75,11.25,11.72,4088600.0],["2001-10-17",11.72,11.75,10.84,11.075,4262000.0],["2001-10-18",11.08,11.13,10.745,10.915,2938200.0],["2001-10-19",10.825,11.47,10.825,11.345,2588200.0],["2001-10-22",11.35,11.445,10.95,11.12,3501400.0],["2001-10-23",11.425,11.75,11.175,11.375,5872200.0],["2001-10-24",11.375,11.7,11.37,11.555,4456000.0],["2001-10-25",11.475,11.575,11.39,11.55,2222400.0],["2001-10-26",11.45,11.75,11.45,11.68,2646400.0],["2001-10-29",11.535,11.72,11.425,11.47,2456400.0],["2001-10-30",11.475,11.5,11.3,11.38,2386800.0],["2001-10-31",11.38,11.495,11.265,11.37,2981800.0],["2001-11-01",11.5,11.775,11.425,11.75,5761000.0],["2001-11-02",11.75,12.225,11.75,11.895,4968000.0],["2001-11-05",12.05,12.35,11.925,12.135,3697600.0],["2001-11-06",12.1,12.15,11.875,12.105,1728200.0],["2001-11-07",12.085,12.145,11.88,11.925,1635000.0],["2001-11-08",11.975,12.025,11.74,11.8,1804600.0],["2001-11-09",11.8,11.82,11.5,11.615,1579600.0],["2001-11-12",11.6,11.615,11.25,11.55,2234400.0],["2001-11-13",11.7,11.9,11.25,11.565,3364200.0],["2001-11-14",11.69,11.725,11.455,11.55,1589800.0],["2001-11-15",11.65,11.845,11.65,11.8,2022000.0],["2001-11-16",11.85,12.305,11.85,12.275,3358600.0],["2001-11-19",12.475,12.525,12.18,12.5,3806000.0],["2001-11-20",12.5,13.285,12.46,13.25,6432800.0],["2001-11-21",13.125,13.495,13.125,13.33,4245800.0],["2001-11-23",13.335,13.945,13.335,13.84,2290800.0],["2001-11-26",13.84,13.84,13.25,13.455,5811600.0],["2001-11-27",13.3,13.525,13.175,13.475,4817400.0],["2001-11-28",13.375,13.545,13.28,13.4,4644000.0],["2001-11-29",13.4,13.505,13.225,13.325,3311000.0],["2001-11-30",13.45,13.75,13.275,13.3,5167600.0],["2001-12-03",13.375,13.625,13.28,13.415,3455800.0],["2001-12-04",13.49,13.525,13.275,13.4,2770800.0],["2001-12-05",13.4,13.62,13.18,13.25,5998800.0],["2001-12-06",13.275,13.3,12.95,13.13,4983000.0],["2001-12-07",13.35,13.35,12.225,12.575,12024000.0],["2001-12-10",12.55,13.015,12.5,12.785,6253400.0],["2001-12-11",12.925,13.165,12.85,12.95,3336400.0],["2001-12-12",12.825,12.9,12.51,12.585,2535000.0],["2001-12-13",12.385,12.725,12.325,12.495,1534200.0],["2001-12-14",12.3,12.43,12.0,12.43,3709000.0],["2001-12-17",12.475,12.55,12.425,12.5,3544200.0],["2001-12-18",12.575,12.575,12.075,12.285,2091800.0],["2001-12-19",12.175,12.405,11.9,12.33,2576200.0],["2001-12-20",12.29,12.33,12.035,12.23,2162600.0],["2001-12-21",12.325,12.5,11.925,12.4,5175600.0],["2001-12-24",12.5,12.5,12.4,12.455,964200.0],["2001-12-26",12.46,12.49,12.3,12.32,1301800.0],["2001-12-27",12.3,12.45,11.985,12.2,1943000.0],["2001-12-28",12.2,12.385,12.155,12.295,1598800.0],["2001-12-31",12.295,12.305,12.06,12.06,2362200.0],["2002-01-02",11.9,12.0,11.075,11.375,7152600.0],["2002-01-03",11.45,11.45,10.91,11.105,6767200.0],["2002-01-04",11.075,11.425,11.06,11.355,6517800.0],["2002-01-07",11.355,11.525,11.355,11.5,4785200.0],["2002-01-08",11.365,11.5,11.18,11.48,3277400.0],["2002-01-09",11.375,11.45,11.245,11.375,5730200.0],["2002-01-10",11.125,11.295,11.065,11.17,2267600.0],["2002-01-11",11.15,11.245,11.105,11.195,1479400.0],["2002-01-14",11.15,11.2,10.945,11.025,1981600.0],["2002-01-15",11.025,11.425,10.955,11.34,3660200.0],["2002-01-16",10.7,11.0,10.24,10.69,13693200.0],["2002-01-17",10.675,11.22,10.505,10.67,7212000.0],["2002-01-18",10.55,10.665,10.375,10.555,2264400.0],["2002-01-22",10.575,11.145,10.57,11.0,6130000.0],["2002-01-23",11.0,11.045,10.885,10.925,3504600.0],["2002-01-24",11.2,11.24,10.975,11.09,3674000.0],["2002-01-25",11.2,11.325,11.09,11.1,3837800.0],["2002-01-28",11.075,11.125,10.925,11.02,2431600.0],["2002-01-29",11.025,11.025,10.69,10.9,3256400.0],["2002-01-30",11.025,11.26,10.875,11.025,2211400.0],["2002-01-31",11.025,11.28,11.025,11.235,1573400.0],["2002-02-01",11.1,11.45,11.045,11.08,1970400.0],["2002-02-04",10.94,11.025,10.685,10.755,1991600.0],["2002-02-05",10.65,11.08,10.65,10.97,2047800.0],["2002-02-06",11.0,11.275,10.9,10.97,3349800.0],["2002-02-07",10.8,11.08,10.775,10.865,1890800.0],["2002-02-08",11.625,11.995,11.475,11.735,7459400.0],["2002-02-11",11.825,11.975,11.795,11.825,4383800.0],["2002-02-12",11.825,11.85,11.44,11.795,4631200.0],["2002-02-13",11.85,12.04,11.8,11.85,5892200.0],["2002-02-14",12.0,12.53,12.0,12.375,6221200.0],["2002-02-15",12.5,12.525,12.325,12.435,2931000.0],["2002-02-19",12.395,12.55,12.225,12.345,3906800.0],["2002-02-20",12.3,12.375,11.945,12.285,2942600.0],["2002-02-21",12.125,12.3,11.72,11.77,3338200.0],["2002-02-22",11.5,11.865,11.5,11.67,3540400.0],["2002-02-25",11.82,11.82,11.275,11.38,4835800.0],["2002-02-26",11.0,11.25,10.875,11.125,9247400.0],["2002-02-27",11.25,11.435,11.17,11.435,3139000.0],["2002-02-28",11.475,11.65,11.14,11.18,2721800.0],["2002-03-01",11.3,11.645,11.175,11.62,3814400.0],["2002-03-04",11.8,11.875,11.365,11.525,2801600.0],["2002-03-05",11.525,11.525,10.825,10.825,5346000.0],["2002-03-06",11.0,11.15,10.925,11.0,3833000.0],["2002-03-07",11.0,11.225,10.71,10.81,5540800.0],["2002-03-08",11.0,11.2,10.805,11.2,3082600.0],["2002-03-11",11.3,11.53,11.085,11.5,5099200.0],["2002-03-12",11.575,11.93,11.575,11.93,6027400.0],["2002-03-13",11.85,12.17,11.73,11.955,3655400.0],["2002-03-14",11.925,12.05,11.625,11.72,2366200.0],["2002-03-15",11.85,12.105,11.825,12.03,5178600.0],["2002-03-18",12.2,12.455,12.06,12.17,3393800.0],["2002-03-19",12.0,12.75,11.8,12.325,6603600.0],["2002-03-20",12.25,12.49,12.18,12.34,2759400.0],["2002-03-21",12.325,12.5,12.32,12.35,4005400.0],["2002-03-22",12.625,12.68,12.33,12.375,6641600.0],["2002-03-25",12.4,12.425,12.18,12.235,4720600.0],["2002-03-26",12.1,12.275,12.1,12.2,2773000.0],["2002-03-27",12.075,12.435,12.075,12.39,3325200.0],["2002-03-28",12.27,12.74,12.27,12.545,7923400.0],["2002-04-01",12.5,12.5,12.175,12.395,1428200.0],["2002-04-02",12.35,12.6,12.2,12.455,2247600.0],["2002-04-03",12.455,12.455,12.16,12.27,1918400.0],["2002-04-04",12.225,12.325,12.14,12.245,2863600.0],["2002-04-05",12.245,12.29,12.145,12.175,1967000.0],["2002-04-08",12.175,12.35,12.13,12.225,2476200.0],["2002-04-09",12.19,12.35,12.1,12.31,2160000.0],["2002-04-10",12.325,12.575,12.25,12.42,2116000.0],["2002-04-11",12.42,12.75,12.375,12.655,1995800.0],["2002-04-12",12.925,13.19,12.825,13.0,4402800.0],["2002-04-15",12.95,13.3,12.85,13.125,7945200.0],["2002-04-16",13.1,13.175,12.93,13.01,2654400.0],["2002-04-17",13.25,13.25,12.325,12.445,13353400.0],["2002-04-18",12.5,12.625,12.375,12.57,2903200.0],["2002-04-19",12.675,12.74,12.375,12.63,2758800.0],["2002-04-22",12.375,12.48,12.25,12.295,2969400.0],["2002-04-23",12.35,12.425,12.26,12.285,2229000.0],["2002-04-24",12.35,12.425,12.15,12.2,3118800.0],["2002-04-25",12.225,12.35,12.02,12.32,2069800.0],["2002-04-26",12.5,12.525,12.25,12.345,1535600.0],["2002-04-29",12.275,12.29,12.035,12.115,3111200.0],["2002-04-30",12.115,12.495,11.965,12.46,2058000.0],["2002-05-01",12.415,12.58,12.3,12.58,2066000.0],["2002-05-02",12.575,13.0,12.45,12.5,3784600.0],["2002-05-03",12.625,12.625,12.35,12.39,1453000.0],["2002-05-06",12.35,12.35,12.1,12.14,1942600.0],["2002-05-07",12.24,12.425,12.12,12.34,2222600.0],["2002-05-08",12.465,12.625,12.4,12.6,2604600.0],["2002-05-09",12.51,12.625,12.375,12.455,1837200.0],["2002-05-10",12.46,12.725,12.405,12.45,2425400.0],["2002-05-13",12.45,12.54,12.4,12.46,1085400.0],["2002-05-14",12.475,12.625,12.34,12.565,1693400.0],["2002-05-15",12.49,12.57,12.445,12.47,1289600.0],["2002-05-16",12.45,12.855,12.035,12.66,4214600.0],["2002-05-17",12.67,12.87,12.585,12.8,3306800.0],["2002-05-20",12.775,13.265,12.61,13.15,4190200.0],["2002-05-21",13.335,13.405,13.155,13.365,3728200.0],["2002-05-22",13.21,13.21,12.915,13.075,5724600.0],["2002-05-23",13.325,13.775,13.175,13.765,4353200.0],["2002-05-24",13.7,13.85,13.3,13.475,5077800.0],["2002-05-28",13.4,13.43,13.09,13.305,3736600.0],["2002-05-29",13.325,13.985,13.325,13.57,6808600.0],["2002-05-30",13.5,13.715,13.4,13.7,5203800.0],["2002-05-31",13.625,13.955,13.55,13.925,5137400.0],["2002-06-03",13.875,13.925,13.425,13.595,3098800.0],["2002-06-04",13.525,13.65,13.03,13.275,3725600.0],["2002-06-05",13.26,13.58,13.08,13.2,4158800.0],["2002-06-06",13.25,13.275,12.925,13.145,1647400.0],["2002-06-07",13.145,13.145,12.85,13.01,2401400.0],["2002-06-10",13.025,13.275,12.975,13.175,2219400.0],["2002-06-11",13.15,13.325,12.75,13.0,3669400.0],["2002-06-12",12.775,12.8,12.225,12.56,5072000.0],["2002-06-13",12.5,13.775,12.45,13.43,11551600.0],["2002-06-14",13.375,13.74,12.85,13.625,5795400.0],["2002-06-17",13.825,14.295,13.705,14.195,6492200.0],["2002-06-18",14.195,14.415,14.1,14.375,4024800.0],["2002-06-19",14.375,15.02,14.2,14.755,5859800.0],["2002-06-20",15.85,16.25,15.595,15.825,12168200.0],["2002-06-21",15.55,15.775,15.42,15.535,6482200.0],["2002-06-24",15.35,16.0,15.0,15.765,4483000.0],["2002-06-25",15.75,15.755,15.3,15.445,4462800.0],["2002-06-26",15.445,15.9,15.03,15.835,7105400.0],["2002-06-27",16.075,16.075,15.11,15.425,6310400.0],["2002-06-28",15.375,15.38,14.66,14.66,6676600.0],["2002-07-01",14.775,14.95,14.32,14.365,4706400.0],["2002-07-02",14.49,14.49,13.965,14.0,3702400.0],["2002-07-03",13.8,14.6,13.8,14.225,3695600.0],["2002-07-05",14.5,14.7,14.28,14.675,1262400.0],["2002-07-08",14.5,14.65,14.25,14.255,3608600.0],["2002-07-09",14.255,14.6,13.85,13.935,6384200.0],["2002-07-10",13.93,13.95,13.15,13.3,3777600.0],["2002-07-11",13.29,13.555,12.805,13.54,5753200.0],["2002-07-12",13.54,13.9,13.385,13.56,4185000.0],["2002-07-15",13.7,13.725,12.31,13.3,7410000.0],["2002-07-16",13.05,13.75,13.02,13.495,5057200.0],["2002-07-17",13.935,14.1,13.15,13.465,6279200.0],["2002-07-18",13.55,13.585,12.875,13.0,3355000.0],["2002-07-19",13.0,13.0,12.345,12.35,3649800.0],["2002-07-22",12.35,12.875,12.135,12.2,4653200.0],["2002-07-23",12.11,12.225,11.5,11.65,5559600.0],["2002-07-24",12.0,13.595,11.95,13.55,8113000.0],["2002-07-25",13.45,14.5,13.25,14.135,8521600.0],["2002-07-26",14.175,14.32,13.745,13.825,4748800.0],["2002-07-29",14.25,14.76,14.14,14.75,3377000.0],["2002-07-30",14.625,14.675,13.25,14.335,9365200.0],["2002-07-31",14.5,14.995,14.25,14.995,4616600.0],["2002-08-01",14.86,14.95,13.79,14.095,4490800.0],["2002-08-02",14.15,14.2,13.63,13.95,2121000.0],["2002-08-05",14.1,14.125,13.41,13.5,2877400.0],["2002-08-06",13.5,13.85,13.47,13.53,3247800.0],["2002-08-07",13.935,13.95,13.31,13.925,2351200.0],["2002-08-08",14.14,14.8,13.81,14.7,3432600.0],["2002-08-09",14.7,14.845,14.5,14.815,3367800.0],["2002-08-12",14.36,14.61,14.15,14.505,2627800.0],["2002-08-13",14.5,14.5,13.8,13.825,2740600.0],["2002-08-14",13.83,14.145,13.28,13.955,3616400.0],["2002-08-15",14.225,14.425,13.5,13.76,4331800.0],["2002-08-16",13.76,14.295,13.675,14.18,3734000.0],["2002-08-19",14.075,14.3,13.965,14.09,2271000.0],["2002-08-20",14.05,14.35,14.025,14.09,2083600.0],["2002-08-21",15.0,15.0,13.775,14.05,3005600.0],["2002-08-22",14.075,14.55,14.03,14.375,3091000.0],["2002-08-23",14.375,14.81,14.335,14.66,3617200.0],["2002-08-26",14.69,14.725,14.35,14.625,2143800.0],["2002-08-27",14.65,14.875,14.575,14.645,2486200.0],["2002-08-28",14.635,14.7,14.375,14.47,2923000.0],["2002-08-29",14.275,14.5,14.15,14.36,3327600.0],["2002-08-30",14.275,14.75,14.265,14.575,1797000.0],["2002-09-03",13.765,14.425,13.765,13.855,2801000.0],["2002-09-04",13.875,14.17,13.73,14.07,3034400.0],["2002-09-05",14.01,14.1,13.85,13.955,2765600.0],["2002-09-06",14.25,14.3,13.96,14.26,4056600.0],["2002-09-09",14.265,14.945,14.265,14.875,6882800.0],["2002-09-10",14.875,15.105,14.685,15.08,3997000.0],["2002-09-11",15.15,15.42,15.05,15.35,3265200.0],["2002-09-12",15.275,15.4,14.865,15.2,4221000.0],["2002-09-13",15.035,15.1,14.87,15.09,2643800.0],["2002-09-16",15.09,15.5,15.08,15.35,3003400.0],["2002-09-17",15.575,15.6,15.03,15.16,3197600.0],["2002-09-18",14.75,14.85,14.44,14.465,5092200.0],["2002-09-19",14.375,14.99,14.365,14.53,3603000.0],["2002-09-20",14.53,14.665,14.2,14.65,4076800.0],["2002-09-23",14.4,14.775,14.4,14.67,2589600.0],["2002-09-24",14.67,14.67,14.25,14.39,3597400.0],["2002-09-25",14.6,15.09,14.6,15.03,6928200.0],["2002-09-26",15.055,15.675,14.82,14.995,10850200.0],["2002-09-27",14.995,15.9,14.95,15.74,6691800.0],["2002-09-30",15.525,15.85,15.05,15.78,5706600.0],["2002-10-01",15.9,16.14,15.6,16.14,5252200.0],["2002-10-02",18.5,18.5,17.5,17.8,25402600.0],["2002-10-03",17.5,17.665,17.075,17.195,10406600.0],["2002-10-04",17.255,17.7,17.255,17.57,7493200.0],["2002-10-07",17.8,18.0,17.5,17.53,6166600.0],["2002-10-08",17.85,17.85,17.47,17.6,6501800.0],["2002-10-09",17.605,17.875,17.5,17.715,4148400.0],["2002-10-10",17.625,18.5,17.375,18.415,6332600.0],["2002-10-11",18.5,18.565,17.815,18.145,8026800.0],["2002-10-14",17.85,18.17,17.805,18.04,3900200.0],["2002-10-15",18.175,18.35,17.485,17.595,5115400.0],["2002-10-16",17.625,18.05,17.565,17.8,5018800.0],["2002-10-17",18.25,18.305,18.05,18.2,4992200.0],["2002-10-18",18.175,18.245,17.8,18.05,3719400.0],["2002-10-21",18.0,18.275,17.935,18.25,3533800.0],["2002-10-22",18.25,18.365,17.425,18.025,7402000.0],["2002-10-23",18.5,19.3,18.5,19.075,17027400.0],["2002-10-24",19.35,19.63,19.15,19.375,8841800.0],["2002-10-25",19.3,19.425,19.02,19.05,5959400.0],["2002-10-28",19.1,19.195,18.375,18.755,4993800.0],["2002-10-29",18.975,18.975,18.405,18.725,3976200.0],["2002-10-30",18.7,19.07,18.675,18.965,3015000.0],["2002-10-31",18.875,19.12,18.58,18.815,4828800.0],["2002-11-01",18.725,19.3,18.65,19.2,5164800.0],["2002-11-04",19.25,19.55,19.1,19.4,4553800.0],["2002-11-05",19.555,20.09,19.28,20.06,6128200.0],["2002-11-06",19.825,20.11,19.56,19.755,5434000.0],["2002-11-07",19.76,19.865,19.45,19.585,3499200.0],["2002-11-08",19.5,19.725,19.26,19.445,2157000.0],["2002-11-11",19.165,19.595,19.15,19.5,2167200.0],["2002-11-12",19.55,19.9,19.4,19.625,3022200.0],["2002-11-13",19.325,19.89,19.325,19.62,3278600.0],["2002-11-14",19.69,19.73,19.285,19.525,3910000.0],["2002-11-15",19.5,19.995,19.48,19.875,4263600.0],["2002-11-18",19.825,20.05,19.8,19.885,3295200.0],["2002-11-19",19.885,20.08,19.845,20.0,3615400.0],["2002-11-20",19.925,20.45,19.71,20.325,4401200.0],["2002-11-21",20.425,20.735,20.125,20.545,4292000.0],["2002-11-22",20.5,20.625,19.805,19.98,8031200.0],["2002-11-25",19.875,20.0,19.79,20.0,3206200.0],["2002-11-26",19.97,19.98,19.57,19.6,4918000.0],["2002-11-27",19.725,20.97,19.675,20.95,9441800.0],["2002-11-29",20.99,21.15,20.83,21.0,2668200.0],["2002-12-02",21.005,21.5,21.005,21.395,4308400.0],["2002-12-03",21.28,21.28,20.885,21.11,3383600.0],["2002-12-04",21.325,21.785,21.01,21.59,2713800.0],["2002-12-05",21.55,21.825,21.38,21.72,4069000.0],["2002-12-06",21.475,21.75,21.125,21.37,5307600.0],["2002-12-09",21.29,21.84,21.15,21.255,3643000.0],["2002-12-10",21.26,21.26,20.505,21.2,4998400.0],["2002-12-11",20.93,21.13,20.825,21.11,2909400.0],["2002-12-12",21.11,21.22,20.69,21.1,2180800.0],["2002-12-13",21.05,21.05,20.775,20.875,2331000.0],["2002-12-16",20.875,21.565,20.78,21.565,2756800.0],["2002-12-17",21.5,21.57,20.78,21.335,2461800.0],["2002-12-18",21.14,21.63,21.04,21.625,2628000.0],["2002-12-19",21.595,21.97,21.505,21.85,3936200.0],["2002-12-20",21.9,22.115,21.67,22.09,4228600.0],["2002-12-23",21.955,22.15,21.89,22.105,3322600.0],["2002-12-24",22.105,22.105,21.885,21.93,934800.0],["2002-12-26",21.93,21.95,21.605,21.67,1590400.0],["2002-12-27",21.575,21.595,21.035,21.04,2559200.0],["2002-12-30",20.95,21.32,20.825,21.17,4170800.0],["2002-12-31",21.17,21.49,21.005,21.26,3451400.0],["2003-01-02",21.36,21.5,20.84,21.495,6040000.0],["2003-01-03",21.6,22.135,21.41,21.9,7762800.0],["2003-01-06",21.9,22.345,21.9,22.335,5512000.0],["2003-01-07",22.335,22.46,22.155,22.46,4134600.0],["2003-01-08",22.455,22.46,21.975,22.095,3981600.0],["2003-01-09",22.1,22.41,22.095,22.41,2718800.0],["2003-01-10",22.3,22.59,22.215,22.51,2644400.0],["2003-01-13",22.51,22.585,21.985,22.135,3901000.0],["2003-01-14",21.925,22.02,21.655,21.7,4556600.0],["2003-01-15",21.7,21.88,21.56,21.87,6767000.0],["2003-01-16",21.875,22.6,21.875,22.585,6262600.0],["2003-01-17",22.55,22.975,22.45,22.885,7138200.0],["2003-01-21",23.25,23.405,21.87,22.03,15206200.0],["2003-01-22",22.4,22.995,22.275,22.5,13632400.0],["2003-01-23",22.62,22.62,22.325,22.44,5252600.0],["2003-01-24",22.45,22.49,21.86,21.885,3770200.0],["2003-01-27",21.325,21.55,20.8,20.85,8739600.0],["2003-01-28",21.05,21.095,20.005,20.5,9343600.0],["2003-01-29",20.125,20.54,19.875,20.43,9566800.0],["2003-01-30",20.435,20.435,19.1,19.875,13357200.0],["2003-01-31",19.655,20.35,19.655,20.225,5921600.0],["2003-02-03",20.35,20.55,20.125,20.51,4526200.0],["2003-02-04",20.51,20.535,20.1,20.535,3641000.0],["2003-02-05",20.535,21.25,19.74,20.235,6674800.0],["2003-02-06",20.24,20.35,19.94,20.35,3914400.0],["2003-02-07",20.385,20.385,20.195,20.26,4049200.0],["2003-02-10",20.26,20.275,19.895,20.075,3313200.0],["2003-02-11",20.1,20.295,19.825,19.835,3619400.0],["2003-02-12",19.95,20.075,19.8,19.975,4582000.0],["2003-02-13",19.95,20.09,19.885,19.99,5425000.0],["2003-02-14",20.0,20.475,19.81,20.475,3043200.0],["2003-02-18",20.525,21.08,20.525,20.925,3292800.0],["2003-02-19",20.975,20.98,20.8,20.895,2857800.0],["2003-02-20",21.1,21.375,21.075,21.195,4428200.0],["2003-02-21",21.17,21.6,20.925,21.48,4217000.0],["2003-02-24",21.405,21.49,21.19,21.26,4128800.0],["2003-02-25",21.22,21.78,21.135,21.78,3528600.0],["2003-02-26",21.735,21.825,21.64,21.7,3059600.0],["2003-02-27",21.64,21.78,21.275,21.725,4581400.0],["2003-02-28",21.725,22.105,21.55,22.085,4977600.0],["2003-03-03",22.15,22.47,21.54,21.54,3405600.0],["2003-03-04",21.605,21.775,21.335,21.36,3167400.0],["2003-03-05",21.5,21.865,21.28,21.82,2931400.0],["2003-03-06",21.825,21.825,20.75,21.085,9250400.0],["2003-03-07",21.09,21.24,20.88,21.03,6286400.0],["2003-03-10",20.99,21.04,20.745,20.78,2461400.0],["2003-03-11",21.025,21.175,20.75,20.81,4103400.0],["2003-03-12",20.79,21.02,20.64,20.75,3090800.0],["2003-03-13",21.2,22.025,21.17,22.025,7121800.0],["2003-03-14",22.0,22.115,21.63,21.775,3460600.0],["2003-03-17",21.865,22.99,21.865,22.985,5634400.0],["2003-03-18",22.99,23.35,22.685,22.985,4679800.0],["2003-03-19",23.06,23.185,22.8,23.185,3606200.0],["2003-03-20",22.875,23.605,22.84,23.41,4652200.0],["2003-03-21",23.55,23.775,23.45,23.7,6010200.0],["2003-03-24",22.95,23.115,22.82,22.84,4309600.0],["2003-03-25",22.675,23.125,22.65,22.975,3843800.0],["2003-03-26",22.175,22.2,21.3,21.625,15837400.0],["2003-03-27",21.6,21.75,21.355,21.475,7645600.0],["2003-03-28",21.45,21.45,20.275,20.93,13995400.0],["2003-03-31",20.93,20.93,20.375,20.38,10257400.0],["2003-04-01",20.55,20.855,20.38,20.855,5774800.0],["2003-04-02",20.9,21.5,20.9,21.235,5061800.0],["2003-04-03",21.5,21.8,20.86,21.4,4318400.0],["2003-04-04",21.4,21.45,20.575,20.625,4869400.0],["2003-04-07",20.9,21.465,20.9,20.98,4929800.0],["2003-04-08",20.98,21.435,20.925,21.33,4125600.0],["2003-04-09",21.42,21.945,21.255,21.54,4377000.0],["2003-04-10",21.775,21.79,21.385,21.625,3305800.0],["2003-04-11",21.625,21.825,21.3,21.45,3335800.0],["2003-04-14",21.45,21.5,21.075,21.36,3194000.0],["2003-04-15",21.3,21.555,21.01,21.555,4603400.0],["2003-04-16",21.625,21.745,21.21,21.38,4055000.0],["2003-04-17",21.175,21.225,20.495,21.095,7350200.0],["2003-04-21",21.1,21.15,20.39,20.84,4902800.0],["2003-04-22",20.845,21.18,20.27,21.105,9639800.0],["2003-04-23",21.5,21.85,21.245,21.815,6359000.0],["2003-04-24",21.45,21.95,21.4,21.83,7167000.0],["2003-04-25",21.825,21.825,21.375,21.455,3978400.0],["2003-04-28",21.5,21.65,21.4,21.57,4349400.0],["2003-04-29",21.825,21.91,21.45,21.78,3861400.0],["2003-04-30",21.75,21.75,21.45,21.525,5488600.0],["2003-05-01",21.7,22.005,21.45,21.81,4464200.0],["2003-05-02",21.825,23.09,21.735,22.94,8449800.0],["2003-05-05",23.225,23.47,22.86,22.935,5496400.0],["2003-05-06",23.15,23.6,22.93,23.255,7141200.0],["2003-05-07",23.25,23.49,22.8,22.965,4141200.0],["2003-05-08",22.85,23.135,22.675,23.055,5363400.0],["2003-05-09",23.14,23.465,22.875,23.455,5686600.0],["2003-05-12",23.275,24.145,23.255,24.0,8496600.0],["2003-05-13",23.675,24.06,23.66,24.0,6084800.0],["2003-05-14",24.1,24.185,23.705,23.725,5237200.0],["2003-05-15",24.0,24.255,23.6,24.225,5654200.0],["2003-05-16",24.29,24.625,24.025,24.35,4960800.0],["2003-05-19",24.225,24.55,23.75,23.795,6757800.0],["2003-05-20",23.71,24.12,23.51,24.005,5400800.0],["2003-05-21",24.01,25.25,23.71,25.04,12140800.0],["2003-05-22",25.265,25.625,25.11,25.39,8269400.0],["2003-05-23",25.475,25.485,24.845,25.255,5965800.0],["2003-05-27",25.2,25.37,24.96,25.085,6961800.0],["2003-05-28",25.21,25.385,24.8,25.025,6143800.0],["2003-05-29",25.225,25.845,24.875,25.575,7553400.0],["2003-05-30",25.54,26.125,25.54,26.05,5073800.0],["2003-06-02",26.07,26.42,25.4,25.4,5751400.0],["2003-06-03",25.405,26.43,25.405,25.925,10917400.0],["2003-06-04",26.075,27.87,26.075,27.6,18267000.0],["2003-06-05",27.6,29.21,27.425,28.425,12490200.0],["2003-06-06",28.425,28.815,27.875,28.03,7606800.0],["2003-06-09",27.7,28.325,27.675,28.05,5423800.0],["2003-06-10",27.875,28.05,27.11,27.495,9101800.0],["2003-06-11",27.495,30.215,26.935,29.875,29830800.0],["2003-06-12",31.0,31.2,30.025,30.425,17008000.0],["2003-06-13",30.425,31.21,30.405,30.875,8495600.0],["2003-06-16",31.25,31.775,31.1,31.635,7509400.0],["2003-06-17",31.76,32.865,31.715,32.3,7645800.0],["2003-06-18",32.295,32.34,31.25,31.55,5766000.0],["2003-06-19",31.55,31.82,30.53,30.845,5680200.0],["2003-06-20",30.845,30.96,29.125,30.0,10022600.0],["2003-06-23",30.25,30.25,29.65,29.9,7180200.0],["2003-06-24",30.125,30.605,29.17,29.895,10367000.0],["2003-06-25",29.5,30.75,29.5,30.17,5598400.0],["2003-06-26",30.6,31.53,30.5,31.505,6102600.0],["2003-06-27",31.9,32.125,31.015,31.23,6778800.0],["2003-06-30",31.3,31.3,30.115,30.55,7837000.0],["2003-07-01",30.275,30.59,29.62,30.465,8083600.0],["2003-07-02",30.47,31.02,30.47,31.015,5737600.0],["2003-07-03",30.5,31.47,30.245,31.28,10325000.0],["2003-07-07",31.35,31.425,30.595,31.2,11068800.0],["2003-07-08",31.125,31.495,30.915,31.205,4379000.0],["2003-07-09",31.205,31.25,30.69,30.69,4788200.0],["2003-07-10",30.65,30.655,30.015,30.135,7006800.0],["2003-07-11",30.075,30.6,30.05,30.325,4319000.0],["2003-07-14",30.4,31.375,29.775,30.535,8348000.0],["2003-07-15",30.7,30.86,29.9,29.905,6333000.0],["2003-07-16",29.99,30.025,28.85,28.85,8217800.0],["2003-07-17",28.255,28.59,27.995,28.33,9935800.0],["2003-07-18",28.25,29.085,28.105,28.775,6827400.0],["2003-07-21",28.775,29.3,28.375,28.925,6505800.0],["2003-07-22",29.05,29.355,28.825,28.875,4983200.0],["2003-07-23",29.0,29.57,28.375,29.16,5889200.0],["2003-07-24",29.16,30.15,29.16,29.5,5251000.0],["2003-07-25",29.505,30.595,29.5,30.4,6344000.0],["2003-07-28",30.4,30.94,30.22,30.78,5042400.0],["2003-07-29",31.625,32.355,31.525,31.9,11616400.0],["2003-07-30",31.5,32.17,31.5,31.8,6771200.0],["2003-07-31",31.795,32.125,31.55,31.615,5017000.0],["2003-08-01",31.54,32.41,31.45,31.92,5541200.0],["2003-08-04",31.85,32.225,31.505,32.11,4342200.0],["2003-08-05",32.11,32.235,31.835,32.05,4386600.0],["2003-08-06",32.005,32.01,31.5,31.6,4070200.0],["2003-08-07",31.45,31.69,31.28,31.515,4679000.0],["2003-08-08",31.6,32.405,31.6,32.115,3906600.0],["2003-08-11",32.24,32.63,32.115,32.57,4612000.0],["2003-08-12",32.575,32.99,31.74,31.75,8839000.0],["2003-08-13",31.0,31.525,30.95,31.05,11362800.0],["2003-08-14",31.055,31.485,31.04,31.225,6114200.0],["2003-08-15",31.225,31.8,31.15,31.625,3903800.0],["2003-08-18",31.925,32.295,31.8,32.085,3466600.0],["2003-08-19",32.585,33.0,32.08,32.475,4012000.0],["2003-08-20",32.575,32.59,32.1,32.275,4684800.0],["2003-08-21",32.42,33.315,32.33,33.25,6249800.0],["2003-08-22",33.325,33.59,32.765,32.805,4655200.0],["2003-08-25",32.65,32.93,32.45,32.875,3021600.0],["2003-08-26",32.875,32.995,32.485,32.69,2871000.0],["2003-08-27",32.18,32.31,31.535,31.625,9181800.0],["2003-08-28",31.79,31.92,31.265,31.345,3906000.0],["2003-08-29",31.125,31.16,29.45,30.05,20489800.0],["2003-09-02",30.325,31.05,30.31,30.75,7564600.0],["2003-09-03",30.775,30.825,30.0,30.0,6334400.0],["2003-09-04",30.005,30.005,29.0,29.34,14742000.0],["2003-09-05",29.34,30.05,29.23,29.485,9303000.0],["2003-09-08",28.95,29.795,28.625,29.55,9322200.0],["2003-09-09",29.325,29.545,28.6,28.95,12077400.0],["2003-09-10",28.3,29.4,28.045,29.0,12659600.0],["2003-09-11",29.525,30.37,29.21,30.0,12661000.0],["2003-09-12",30.35,31.0,30.275,30.7,13800600.0],["2003-09-15",33.495,33.75,32.93,33.01,28311800.0],["2003-09-16",33.2,33.65,32.635,33.25,25820200.0],["2003-09-17",33.255,33.655,33.23,33.54,8077800.0],["2003-09-18",33.35,34.28,33.345,34.075,9021400.0],["2003-09-19",34.075,34.37,33.925,34.205,8141600.0],["2003-09-22",33.85,34.115,33.275,33.56,6056800.0],["2003-09-23",33.26,33.45,32.755,32.795,7186200.0],["2003-09-24",32.78,33.06,32.35,32.5,7475400.0],["2003-09-25",32.45,32.65,32.03,32.405,6280200.0],["2003-09-26",32.25,32.3,31.8,31.875,8211200.0],["2003-09-29",31.875,32.075,31.3,31.71,8364600.0],["2003-09-30",31.625,32.265,31.625,31.9,7655200.0],["2003-10-01",31.95,32.895,31.845,32.895,6973800.0],["2003-10-02",32.77,33.045,32.45,32.9,4426800.0],["2003-10-03",32.9,33.625,32.875,33.16,7468600.0],["2003-10-06",33.155,33.16,32.175,32.59,5416400.0],["2003-10-07",31.555,31.655,31.25,31.48,12512600.0],["2003-10-08",31.57,31.805,31.44,31.495,5322400.0],["2003-10-09",31.685,31.965,31.515,31.8,5374200.0],["2003-10-10",31.775,31.81,31.53,31.69,4174200.0],["2003-10-13",31.8,31.99,31.055,31.085,5343000.0],["2003-10-14",31.265,31.95,31.12,31.915,5347000.0],["2003-10-15",32.05,32.545,31.815,32.375,6202000.0],["2003-10-16",32.375,32.455,32.2,32.405,3767000.0],["2003-10-17",32.45,32.45,31.45,31.74,4276800.0],["2003-10-20",32.0,32.0,31.245,31.8,4100200.0],["2003-10-21",31.8,32.965,31.8,31.92,3480400.0],["2003-10-22",32.2,32.495,32.075,32.27,5244400.0],["2003-10-23",32.3,32.655,32.075,32.615,4873200.0],["2003-10-24",32.215,32.33,31.935,32.285,3440200.0],["2003-10-27",32.4,32.815,32.285,32.75,3632200.0],["2003-10-28",32.75,32.855,32.305,32.305,3826400.0],["2003-10-29",32.65,34.075,32.64,33.925,15343200.0],["2003-10-30",34.08,34.085,33.72,33.905,6055600.0],["2003-10-31",33.9,34.03,33.4,33.86,3863200.0],["2003-11-03",33.76,34.47,33.66,34.25,5177400.0],["2003-11-04",33.95,34.4,33.7,33.85,3438800.0],["2003-11-05",34.125,34.9,34.11,34.86,6218400.0],["2003-11-06",34.96,35.76,34.92,35.71,5051000.0],["2003-11-07",36.0,36.01,34.55,34.55,4215800.0],["2003-11-10",34.55,34.76,33.77,33.8,4095100.0],["2003-11-11",33.75,34.35,33.29,34.03,4750800.0],["2003-11-12",34.0,34.49,33.73,34.42,4172900.0],["2003-11-13",34.5,34.79,34.37,34.72,2276700.0],["2003-11-14",34.64,34.99,34.43,34.65,2291700.0],["2003-11-17",34.4,34.64,33.7,34.64,4322300.0],["2003-11-18",34.64,34.97,33.62,33.87,4614700.0],["2003-11-19",34.15,34.58,33.95,34.45,3517000.0],["2003-11-20",34.5,35.78,34.25,35.14,7705500.0],["2003-11-21",35.5,35.5,33.63,33.91,6941900.0],["2003-11-24",35.73,36.1,35.18,35.7,9732600.0],["2003-11-25",35.5,36.01,35.06,35.47,5551700.0],["2003-11-26",35.45,35.45,34.81,35.24,3334700.0],["2003-11-28",35.23,36.2,35.23,35.89,1903300.0],["2003-12-01",35.89,36.47,35.8,36.17,2720100.0],["2003-12-02",35.98,36.25,35.5,35.93,3354100.0],["2003-12-03",36.2,36.49,36.12,36.14,3315800.0],["2003-12-04",36.26,36.3,35.3,35.75,2404900.0],["2003-12-05",35.5,35.97,35.3,35.41,2362700.0],["2003-12-08",35.3,35.4,34.73,35.22,3354000.0],["2003-12-09",35.23,35.47,34.25,34.38,3337400.0],["2003-12-10",34.0,34.22,33.7,34.0,3475800.0],["2003-12-11",34.01,34.81,33.8,34.79,3067000.0],["2003-12-12",34.65,34.77,34.41,34.69,4117700.0],["2003-12-15",34.96,35.4,34.22,34.29,2850600.0],["2003-12-16",34.25,34.52,33.36,33.8,3304600.0],["2003-12-17",34.75,35.9,34.35,35.78,6131800.0],["2003-12-18",35.76,35.77,35.21,35.45,5506200.0],["2003-12-19",35.45,35.49,34.81,35.27,5109200.0],["2003-12-22",35.43,35.5,34.5,34.66,3685700.0],["2003-12-23",34.63,35.02,33.81,34.73,4792300.0],["2003-12-24",34.6,34.9,34.51,34.7,1379600.0],["2003-12-26",34.9,35.37,34.8,35.13,1324700.0],["2003-12-29",35.55,36.08,35.24,36.08,3386300.0],["2003-12-30",36.2,36.65,36.11,36.54,3327200.0],["2003-12-31",36.75,36.85,36.54,36.76,2710400.0],["2004-01-02",36.97,36.97,36.02,36.25,2355700.0],["2004-01-05",36.5,36.58,35.75,36.1,3243500.0],["2004-01-06",35.87,36.55,35.7,35.86,2767600.0],["2004-01-07",35.25,35.97,35.17,35.92,3789200.0],["2004-01-08",35.92,36.2,35.6,36.05,2498600.0],["2004-01-09",35.9,36.55,35.88,36.31,2583200.0],["2004-01-12",36.25,36.7,36.06,36.4,2771200.0],["2004-01-13",36.61,37.45,36.11,36.43,4631300.0],["2004-01-14",36.78,37.45,36.75,37.4,3361200.0],["2004-01-15",37.39,37.4,36.5,37.12,2937100.0],["2004-01-16",37.12,37.65,37.0,37.55,3169700.0],["2004-01-20",37.64,37.67,37.03,37.18,2873100.0],["2004-01-21",37.25,38.0,36.9,37.93,2718600.0],["2004-01-22",38.02,39.39,37.95,39.26,6263700.0],["2004-01-23",38.8,38.98,38.52,38.82,3160100.0],["2004-01-26",39.0,40.0,38.94,40.0,4313200.0],["2004-01-27",40.0,40.39,39.9,40.01,3704700.0],["2004-01-28",40.0,40.01,38.86,38.88,2675500.0],["2004-01-29",38.9,40.01,38.9,39.96,3353400.0],["2004-01-30",39.81,40.98,39.53,40.79,4442900.0],["2004-02-02",41.25,41.75,39.99,41.0,5141500.0],["2004-02-03",41.75,42.48,41.3,42.26,7985100.0],["2004-02-04",42.2,42.48,41.55,41.88,3271000.0],["2004-02-05",41.0,42.03,41.0,42.03,4763700.0],["2004-02-06",41.93,42.42,41.48,42.08,4817500.0],["2004-02-09",41.75,42.06,41.56,41.6,2640400.0],["2004-02-10",41.65,41.98,41.39,41.96,2438000.0],["2004-02-11",41.85,43.19,41.67,42.94,4732000.0],["2004-02-12",42.94,43.6,41.41,42.42,3558200.0],["2004-02-13",42.42,42.81,41.8,42.6,2694800.0],["2004-02-17",42.85,43.19,42.74,43.1,2582700.0],["2004-02-18",43.3,43.32,41.31,41.78,5511800.0],["2004-02-19",42.03,42.11,41.46,41.5,3115000.0],["2004-02-20",42.15,42.26,41.36,41.94,4564700.0],["2004-02-23",42.1,42.57,40.15,41.3,7169700.0],["2004-02-24",39.55,41.7,39.0,41.27,15409900.0],["2004-02-25",41.27,41.45,40.57,41.25,5464700.0],["2004-02-26",41.05,41.3,40.77,40.85,3909100.0],["2004-02-27",40.9,41.18,40.6,40.85,4751500.0],["2004-03-01",41.7,42.44,40.68,41.98,4458400.0],["2004-03-02",41.98,42.5,41.58,42.2,4272800.0],["2004-03-03",42.2,43.26,41.75,43.15,4904100.0],["2004-03-04",43.0,44.4,42.82,44.12,5086700.0],["2004-03-05",45.3,45.31,43.3,43.53,12415900.0],["2004-03-08",43.57,44.1,43.31,43.42,3273200.0],["2004-03-09",43.98,43.98,42.6,42.78,2971200.0],["2004-03-10",42.65,42.71,41.59,42.05,4503200.0],["2004-03-11",41.52,42.49,40.99,41.18,4463300.0],["2004-03-12",41.5,41.57,40.88,41.24,3279600.0],["2004-03-15",41.3,41.3,40.07,40.29,4376000.0],["2004-03-16",40.45,40.95,39.6,39.85,5741700.0],["2004-03-17",40.3,41.21,40.15,41.01,3062000.0],["2004-03-18",40.7,40.8,40.01,40.22,3497700.0],["2004-03-19",40.1,40.16,39.83,39.98,6194000.0],["2004-03-22",39.65,39.97,39.15,39.76,5312000.0],["2004-03-23",40.15,42.17,40.08,41.66,6536100.0],["2004-03-24",41.54,41.6,41.05,41.35,3687000.0],["2004-03-25",41.95,42.2,41.24,41.81,3235900.0],["2004-03-26",41.65,42.37,41.63,42.21,2415400.0],["2004-03-29",42.3,43.52,42.2,43.14,4822700.0],["2004-03-30",42.93,43.04,42.55,42.94,3127500.0],["2004-03-31",42.94,42.95,42.3,42.38,3693400.0],["2004-04-01",42.33,43.6,42.09,43.44,4429500.0],["2004-04-02",44.05,45.05,43.69,44.92,5145500.0],["2004-04-05",44.75,45.93,44.75,45.81,5175800.0],["2004-04-06",46.1,46.1,45.0,45.45,6925400.0],["2004-04-07",45.45,45.47,44.55,44.9,5959600.0],["2004-04-08",44.95,45.0,43.63,43.89,5146700.0],["2004-04-12",44.0,44.9,43.95,44.67,2406700.0],["2004-04-13",44.55,44.7,43.58,43.75,3398800.0],["2004-04-14",43.2,43.85,43.01,43.4,2498700.0],["2004-04-15",43.37,43.48,42.26,42.57,4853200.0],["2004-04-16",42.65,43.6,42.54,43.6,3891500.0],["2004-04-19",43.6,44.5,43.06,43.4,4823400.0],["2004-04-20",43.4,43.4,41.25,41.7,8953600.0],["2004-04-21",40.75,41.95,40.65,41.45,6224000.0],["2004-04-22",41.45,42.29,41.25,42.25,6109100.0],["2004-04-23",41.75,42.15,41.3,41.81,3749400.0],["2004-04-26",41.81,42.03,41.05,41.2,3915200.0],["2004-04-27",41.15,41.23,39.77,40.25,8880400.0],["2004-04-28",40.25,40.79,39.85,40.21,5842100.0],["2004-04-29",39.91,40.84,39.75,40.78,5584500.0],["2004-04-30",40.9,41.7,40.84,41.19,5895700.0],["2004-05-03",41.35,41.45,40.34,40.47,3834500.0],["2004-05-04",40.65,40.73,39.42,40.4,5491500.0],["2004-05-05",41.7,41.75,40.4,40.57,6114300.0],["2004-05-06",40.5,40.5,38.51,39.5,6392500.0],["2004-05-07",39.25,40.12,39.17,39.77,4574600.0],["2004-05-10",39.15,39.51,38.03,38.99,3930800.0],["2004-05-11",38.99,39.44,38.7,39.3,3782200.0],["2004-05-12",39.09,39.4,38.3,39.33,3065400.0],["2004-05-13",39.09,39.7,38.95,39.13,3029700.0],["2004-05-14",39.13,39.7,38.88,39.57,3390200.0],["2004-05-17",39.32,39.85,38.51,39.63,3290400.0],["2004-05-18",40.0,40.4,38.61,38.98,4887100.0],["2004-05-19",38.98,39.4,38.05,38.24,7253000.0],["2004-05-20",38.5,38.51,37.32,37.32,6489600.0],["2004-05-21",37.77,38.22,37.52,37.9,7596300.0],["2004-05-24",38.25,38.5,37.39,37.49,7196400.0],["2004-05-25",37.99,40.65,37.92,40.36,13762200.0],["2004-05-26",41.0,45.1,40.37,44.82,18863600.0],["2004-05-27",45.2,45.5,44.26,45.12,14398200.0],["2004-05-28",44.9,44.91,44.17,44.3,7136300.0],["2004-06-01",44.25,45.7,44.04,45.6,8402200.0],["2004-06-02",45.6,45.76,44.37,44.7,6177900.0],["2004-06-03",44.7,44.7,43.7,43.7,5983400.0],["2004-06-04",44.0,44.0,42.32,42.9,8944600.0],["2004-06-07",43.0,43.35,42.61,43.2,4198700.0],["2004-06-08",42.95,43.04,42.24,43.02,5054300.0],["2004-06-09",42.88,42.89,41.42,41.88,7034500.0],["2004-06-10",42.5,42.5,41.71,41.71,4231500.0],["2004-06-14",41.71,42.34,41.61,42.0,4147400.0],["2004-06-15",42.15,42.43,41.71,41.98,4529400.0],["2004-06-16",42.0,42.05,40.35,40.49,6776300.0],["2004-06-17",40.49,41.7,40.25,41.42,5211200.0],["2004-06-18",41.17,41.85,40.84,40.96,4677000.0],["2004-06-21",41.15,41.6,40.79,40.85,2369200.0],["2004-06-22",40.89,41.14,40.55,41.04,3604600.0],["2004-06-23",41.04,42.21,40.4,42.05,3669000.0],["2004-06-24",42.12,42.7,41.69,41.85,3776300.0],["2004-06-25",41.8,41.89,41.5,41.56,3087400.0],["2004-06-28",41.8,42.0,41.15,41.39,2908300.0],["2004-06-29",41.6,41.6,40.92,40.99,4539900.0],["2004-06-30",41.7,43.08,41.0,42.8,5185900.0],["2004-07-01",42.98,43.2,41.9,42.7,3896500.0],["2004-07-02",43.4,44.0,41.0,42.67,10719600.0],["2004-07-06",42.0,42.41,41.85,42.34,2877700.0],["2004-07-07",42.34,42.78,42.06,42.37,2645400.0],["2004-07-08",42.11,42.43,41.52,41.65,2405300.0],["2004-07-09",41.95,41.95,41.38,41.4,2367700.0],["2004-07-12",41.41,41.58,40.84,41.4,2033600.0],["2004-07-13",41.4,41.95,40.81,41.15,2746300.0],["2004-07-14",40.9,41.16,40.4,40.52,3254800.0],["2004-07-15",40.48,41.25,39.93,40.49,4611300.0],["2004-07-16",35.05,37.4,34.93,37.4,11912600.0],["2004-07-19",36.15,37.16,35.6,36.15,25108500.0],["2004-07-20",34.81,35.21,34.05,34.7,26356300.0],["2004-07-21",35.0,35.61,34.85,35.35,9396200.0],["2004-07-22",35.2,35.31,32.8,33.27,13879300.0],["2004-07-23",33.27,33.61,31.85,33.59,18460100.0],["2004-07-26",34.5,36.03,34.2,35.71,14947400.0],["2004-07-27",36.35,37.7,35.98,37.6,10260500.0],["2004-07-28",37.6,37.6,36.01,36.53,7592900.0],["2004-07-29",36.75,37.41,36.29,37.27,6194000.0],["2004-07-30",38.74,38.74,37.7,38.26,7422300.0],["2004-08-02",38.27,38.29,37.36,37.44,5242700.0],["2004-08-03",37.1,37.36,36.48,36.68,4612500.0],["2004-08-04",35.75,36.48,35.7,36.31,4024900.0],["2004-08-05",36.35,36.48,31.75,33.9,25944600.0],["2004-08-06",32.5,33.25,31.25,33.21,22946600.0],["2004-08-09",33.05,33.43,32.05,32.12,8510200.0],["2004-08-10",32.13,33.56,32.13,33.34,8064700.0],["2004-08-11",32.91,33.79,32.63,33.62,4121600.0],["2004-08-12",34.0,34.0,33.15,33.29,4049400.0],["2004-08-13",33.25,33.25,32.17,32.37,3690400.0],["2004-08-16",31.5,32.87,31.46,32.75,3528200.0],["2004-08-17",32.95,33.13,32.5,33.01,3156600.0],["2004-08-18",33.15,33.93,33.01,33.9,3206400.0],["2004-08-19",33.91,35.9,33.5,35.0,7480100.0],["2004-08-20",34.9,35.04,34.31,34.52,5022300.0],["2004-08-23",35.65,35.8,35.06,35.2,4621000.0],["2004-08-24",35.28,35.98,35.25,35.78,5038100.0],["2004-08-25",35.81,36.85,35.79,36.8,5912300.0],["2004-08-26",37.0,37.15,36.33,36.76,4459000.0],["2004-08-27",37.0,37.58,36.8,37.29,4183900.0],["2004-08-30",37.14,37.5,35.81,36.0,3230200.0],["2004-08-31",35.96,36.0,35.2,35.73,4859700.0],["2004-09-01",36.75,38.56,36.0,38.28,13191000.0],["2004-09-02",38.2,39.04,37.74,38.76,6568200.0],["2004-09-03",39.0,39.18,38.84,39.06,3949800.0],["2004-09-07",39.18,39.4,38.56,39.0,3575500.0],["2004-09-08",40.0,40.2,39.65,39.78,6578000.0],["2004-09-09",39.85,39.95,38.92,39.35,3504000.0],["2004-09-10",39.3,39.65,38.99,39.47,3164700.0],["2004-09-13",39.48,39.58,38.76,38.9,3038800.0],["2004-09-14",38.9,39.25,38.7,39.06,3452800.0],["2004-09-15",38.95,39.18,38.25,38.74,3406600.0],["2004-09-16",38.74,38.91,38.51,38.64,2333500.0],["2004-09-17",38.86,38.89,37.86,38.34,5463700.0],["2004-09-20",38.25,38.88,38.15,38.29,2363000.0],["2004-09-21",38.3,38.81,38.27,38.6,2178500.0],["2004-09-22",38.6,38.65,37.74,38.05,2701200.0],["2004-09-23",37.5,38.22,37.5,37.79,2404100.0],["2004-09-24",37.79,38.62,37.79,38.28,3150700.0],["2004-09-27",38.15,38.4,37.65,38.0,2419100.0],["2004-09-28",38.01,38.61,37.55,38.44,4627400.0],["2004-09-29",38.3,39.74,38.03,39.2,5083000.0],["2004-09-30",39.4,39.97,38.85,39.73,5601800.0],["2004-10-01",39.67,39.98,39.16,39.46,3441800.0],["2004-10-04",39.65,39.81,38.66,38.76,3284600.0],["2004-10-05",38.82,39.07,38.3,38.41,2990900.0],["2004-10-06",38.41,38.75,38.05,38.67,2678000.0],["2004-10-07",38.35,38.69,38.04,38.04,1405400.0],["2004-10-08",38.08,38.33,37.64,37.96,1816400.0],["2004-10-11",37.91,38.3,37.4,37.7,1511500.0],["2004-10-12",37.65,37.89,37.18,37.65,2439800.0],["2004-10-13",38.0,38.1,37.49,37.59,3020800.0],["2004-10-14",37.59,37.9,37.33,37.39,3440400.0],["2004-10-15",37.55,37.73,36.74,37.0,4557400.0],["2004-10-18",37.6,38.19,37.28,37.81,4380100.0],["2004-10-19",37.74,37.74,34.63,35.15,11832900.0],["2004-10-20",35.8,36.34,35.12,36.24,4710400.0],["2004-10-21",36.49,36.7,35.4,35.5,4883500.0],["2004-10-22",35.73,35.73,35.16,35.21,3212200.0],["2004-10-25",34.96,35.02,34.59,34.6,3855800.0],["2004-10-26",34.61,35.0,34.01,34.98,5109100.0],["2004-10-27",35.22,35.76,35.0,35.28,6401400.0],["2004-10-28",35.1,35.67,35.01,35.27,4064300.0],["2004-10-29",35.16,35.55,35.09,35.3,3269100.0],["2004-11-01",35.35,35.48,34.59,34.7,2349600.0],["2004-11-02",35.1,35.6,34.71,34.87,2400200.0],["2004-11-03",35.97,36.25,35.51,36.1,3474500.0],["2004-11-04",36.11,36.48,35.86,36.34,2510400.0],["2004-11-05",36.45,36.99,36.35,36.65,2723400.0],["2004-11-08",36.65,36.69,36.13,36.44,2285300.0],["2004-11-09",36.45,36.85,35.77,36.18,2782900.0],["2004-11-10",36.0,36.01,35.3,35.3,5296600.0],["2004-11-11",35.61,35.95,35.17,35.5,4475400.0],["2004-11-12",35.7,35.73,34.51,34.7,6869300.0],["2004-11-15",35.28,35.28,34.16,34.6,7627300.0],["2004-11-16",34.77,34.77,33.73,33.73,7005300.0],["2004-11-17",34.15,34.25,33.77,33.95,4031000.0],["2004-11-18",34.0,34.11,33.55,33.84,4281400.0],["2004-11-19",33.8,34.18,33.75,34.02,6081600.0],["2004-11-22",34.0,34.18,33.32,33.84,5753700.0],["2004-11-23",33.99,34.23,33.29,33.36,8499800.0],["2004-11-24",33.6,33.87,33.59,33.6,5578400.0],["2004-11-26",34.42,34.5,34.07,34.32,2242200.0],["2004-11-29",34.95,34.95,34.0,34.14,3861200.0],["2004-11-30",33.95,34.85,33.93,34.81,5166000.0],["2004-12-01",34.99,35.57,34.92,35.52,4747900.0],["2004-12-02",35.7,35.87,35.4,35.56,4539300.0],["2004-12-03",35.39,35.4,34.54,34.54,5119400.0],["2004-12-06",34.55,34.68,34.04,34.5,3608200.0],["2004-12-07",34.02,34.75,34.01,34.15,5304700.0],["2004-12-08",34.15,34.7,34.1,34.4,3181000.0],["2004-12-09",34.25,34.43,33.92,34.23,3929300.0],["2004-12-10",34.55,35.75,33.98,34.26,2735500.0],["2004-12-13",34.59,35.24,34.46,35.0,6030000.0],["2004-12-14",35.31,35.99,35.09,35.88,5717300.0],["2004-12-15",36.23,36.58,35.63,36.49,5892100.0],["2004-12-16",36.5,36.7,35.4,35.47,5391000.0],["2004-12-17",35.47,35.9,35.42,35.47,4822900.0],["2004-12-20",35.47,35.91,35.43,35.5,2535100.0],["2004-12-21",35.5,36.1,35.49,35.86,3523200.0],["2004-12-22",35.65,36.4,35.65,36.24,3189500.0],["2004-12-23",36.25,36.34,35.84,35.89,2269600.0],["2004-12-27",35.83,35.98,35.55,35.63,2196100.0],["2004-12-28",35.83,36.35,35.5,36.32,2400600.0],["2004-12-29",36.12,36.35,35.84,35.97,1730200.0],["2004-12-30",36.0,36.05,35.78,35.89,1505000.0],["2004-12-31",35.99,36.0,35.33,35.55,2656900.0],["2005-01-03",34.0,35.0,33.96,34.29,6101000.0],["2005-01-04",34.26,34.95,34.15,34.17,3242800.0],["2005-01-05",34.3,34.98,34.2,34.7,4029800.0],["2005-01-06",34.65,35.29,34.64,35.19,3669200.0],["2005-01-07",35.36,35.5,34.73,34.74,3666000.0],["2005-01-10",34.75,34.9,33.91,34.28,5931900.0],["2005-01-11",34.01,34.35,33.65,33.9,5280700.0],["2005-01-12",33.9,33.97,33.1,33.49,7966800.0],["2005-01-13",33.87,33.87,33.14,33.5,7995000.0],["2005-01-14",33.62,33.65,32.9,33.14,4476200.0],["2005-01-18",33.69,33.7,32.92,33.53,5243300.0],["2005-01-19",33.52,33.61,33.24,33.4,3721700.0],["2005-01-20",33.25,33.82,33.11,33.29,3270100.0],["2005-01-21",33.41,33.51,32.91,32.91,2748800.0],["2005-01-24",33.15,33.5,32.15,32.2,5690500.0],["2005-01-25",32.77,33.01,31.85,31.88,5269100.0],["2005-01-26",32.25,32.4,31.65,31.78,4854700.0],["2005-01-27",31.55,32.22,31.4,32.22,5233600.0],["2005-01-28",32.25,32.49,32.05,32.2,4295400.0],["2005-01-31",32.5,33.06,32.44,33.06,3878400.0],["2005-02-01",33.88,34.85,33.15,34.81,11782700.0],["2005-02-02",35.0,35.26,34.55,34.78,7336400.0],["2005-02-03",34.9,35.06,34.07,34.41,4112300.0],["2005-02-04",34.31,34.42,34.01,34.12,4365800.0],["2005-02-07",34.19,34.19,33.8,33.8,3347000.0],["2005-02-08",33.8,33.84,33.04,33.25,4469600.0],["2005-02-09",33.4,33.4,32.55,32.68,4422700.0],["2005-02-10",32.89,33.03,32.24,32.65,3289700.0],["2005-02-11",32.72,33.15,32.63,33.0,2375800.0],["2005-02-14",33.15,33.23,32.81,32.94,2175600.0],["2005-02-15",32.94,33.04,32.75,33.0,2398700.0],["2005-02-16",32.98,33.3,32.81,33.27,4092000.0],["2005-02-17",33.38,33.53,33.01,33.3,4073600.0],["2005-02-18",33.31,33.31,32.74,32.76,4502900.0],["2005-02-22",32.78,32.8,32.01,32.15,4698400.0],["2005-02-23",32.19,32.34,31.79,32.24,4009800.0],["2005-02-24",32.26,33.05,32.24,33.02,4923500.0],["2005-02-25",33.03,33.52,32.84,33.31,5590300.0],["2005-02-28",33.27,33.28,32.39,32.66,3508800.0],["2005-03-01",32.82,33.21,32.41,32.7,4442000.0],["2005-03-02",32.71,32.8,31.5,31.56,8603600.0],["2005-03-03",31.56,31.56,30.01,30.9,24334900.0],["2005-03-04",31.14,31.89,30.91,31.39,10708100.0],["2005-03-07",31.39,31.88,30.6,30.73,14198100.0],["2005-03-08",30.71,30.73,29.72,29.77,10032000.0],["2005-03-09",29.7,30.0,28.79,29.75,7862900.0],["2005-03-10",29.92,30.35,29.61,30.0,6517600.0],["2005-03-11",30.09,30.13,29.86,30.0,5031900.0],["2005-03-14",30.05,30.35,30.0,30.32,3625400.0],["2005-03-15",30.42,30.65,30.09,30.33,5913300.0],["2005-03-16",30.36,30.55,30.13,30.41,4648900.0],["2005-03-17",30.43,30.66,30.22,30.26,5298800.0],["2005-03-18",30.35,30.4,29.42,29.87,12051000.0],["2005-03-21",29.87,29.87,29.2,29.36,5195000.0],["2005-03-22",29.42,29.49,28.85,28.98,5656900.0],["2005-03-23",29.35,29.58,28.98,29.0,4861300.0],["2005-03-24",29.1,29.29,28.94,29.08,3748800.0],["2005-03-28",29.08,29.18,28.86,28.91,3605700.0],["2005-03-29",28.84,29.13,28.57,28.67,4058100.0],["2005-03-30",28.85,29.26,28.75,29.24,3930100.0],["2005-03-31",29.27,29.5,29.15,29.29,4703900.0],["2005-04-01",29.25,29.47,28.56,28.67,4175500.0],["2005-04-04",29.05,29.32,28.58,29.29,4443300.0],["2005-04-05",29.78,30.76,29.59,30.71,8541800.0],["2005-04-06",30.89,30.89,30.53,30.61,4443600.0],["2005-04-07",30.55,30.85,30.26,30.58,2610200.0],["2005-04-08",30.65,30.93,30.48,30.5,2584500.0],["2005-04-11",30.51,30.76,30.3,30.54,2668800.0],["2005-04-12",30.32,30.9,30.21,30.65,3832300.0],["2005-04-13",30.72,30.94,30.1,30.2,2815700.0],["2005-04-14",30.9,30.9,29.7,29.9,3585300.0],["2005-04-15",29.91,30.24,29.84,29.93,5489200.0],["2005-04-18",29.9,30.8,29.68,30.75,6070500.0],["2005-04-19",30.75,31.32,29.05,29.05,10720700.0],["2005-04-20",29.05,29.6,28.71,28.75,6500800.0],["2005-04-21",29.05,29.44,28.85,29.29,6401200.0],["2005-04-22",29.27,29.63,29.13,29.35,4156000.0],["2005-04-25",29.43,29.77,29.3,29.6,4784700.0],["2005-04-26",29.5,29.87,29.09,29.11,3207200.0],["2005-04-27",29.01,29.75,28.77,29.37,2988500.0],["2005-04-28",28.95,29.64,28.95,29.47,3449400.0],["2005-04-29",29.52,29.93,29.37,29.58,3020100.0],["2005-05-02",29.52,29.74,29.16,29.36,3485300.0],["2005-05-03",29.43,30.0,29.37,29.84,2975200.0],["2005-05-04",29.82,29.95,29.0,29.36,5290200.0],["2005-05-05",29.35,29.75,29.15,29.5,3041100.0],["2005-05-06",29.6,29.97,29.51,29.61,3211200.0],["2005-05-09",29.57,29.57,29.19,29.5,3159600.0],["2005-05-10",29.37,29.83,29.32,29.75,2775200.0],["2005-05-11",29.72,30.49,29.61,30.42,4433400.0],["2005-05-12",30.5,30.55,29.0,30.36,3449100.0],["2005-05-13",30.68,30.72,30.01,30.3,3316100.0],["2005-05-16",30.26,30.85,30.16,30.75,2467800.0],["2005-05-17",30.54,30.9,30.31,30.8,3243600.0],["2005-05-18",30.9,30.92,30.53,30.6,2701800.0],["2005-05-19",30.57,30.6,30.25,30.36,3196900.0],["2005-05-20",30.22,30.45,30.08,30.32,3983500.0],["2005-05-23",30.15,30.81,30.05,30.7,3569600.0],["2005-05-24",30.32,30.8,30.32,30.6,4736900.0],["2005-05-25",29.95,30.09,29.39,29.46,9213000.0],["2005-05-26",29.3,29.4,27.99,28.16,12455100.0],["2005-05-27",28.2,28.49,27.8,27.95,6335300.0],["2005-05-31",27.95,28.0,26.5,27.09,11981700.0],["2005-06-01",27.16,27.4,27.15,27.3,6555300.0],["2005-06-02",27.35,28.25,27.23,27.85,5510400.0],["2005-06-03",27.94,27.94,27.45,27.8,4756000.0],["2005-06-06",27.72,27.86,27.51,27.86,2172600.0],["2005-06-07",28.11,28.2,27.95,27.98,3274400.0],["2005-06-08",27.97,28.37,27.91,28.05,5813400.0],["2005-06-09",28.16,28.7,27.92,28.54,6849700.0],["2005-06-10",28.55,28.83,28.0,28.6,3410000.0],["2005-06-13",28.5,28.85,28.42,28.7,3329800.0],["2005-06-14",28.6,28.91,28.56,28.89,3405600.0],["2005-06-15",28.87,29.04,28.78,28.91,4877000.0],["2005-06-16",28.98,29.09,28.84,29.04,4386200.0],["2005-06-17",29.23,29.24,28.8,29.0,4353400.0],["2005-06-20",29.0,29.01,28.6,28.62,3636700.0],["2005-06-21",28.67,28.85,27.59,28.7,5901100.0],["2005-06-22",28.65,28.65,28.2,28.29,4790800.0],["2005-06-23",28.25,28.33,27.69,27.81,3214200.0],["2005-06-24",27.75,27.8,27.26,27.51,4597500.0],["2005-06-27",27.4,27.97,27.36,27.52,2451700.0],["2005-06-28",27.5,28.0,27.43,27.71,3004300.0],["2005-06-29",27.71,27.78,27.45,27.49,3296500.0],["2005-06-30",27.46,27.48,26.96,27.0,3852500.0],["2005-07-01",26.99,27.1,26.8,26.89,3929300.0],["2005-07-05",28.75,29.04,28.3,28.6,9692000.0],["2005-07-06",28.62,28.68,27.9,28.0,5960400.0],["2005-07-07",27.7,27.94,27.5,27.8,2430700.0],["2005-07-08",27.85,27.97,27.52,27.8,3288400.0],["2005-07-11",27.65,28.06,27.58,27.97,4337100.0],["2005-07-12",27.89,28.06,27.73,27.86,2174100.0],["2005-07-13",27.5,27.94,27.1,27.48,8020300.0],["2005-07-14",27.55,27.78,27.33,27.45,3463900.0],["2005-07-15",27.39,27.74,27.39,27.66,2850200.0],["2005-07-18",27.41,27.58,27.16,27.17,2898900.0],["2005-07-19",27.5,28.45,27.39,28.32,8202100.0],["2005-07-20",28.3,28.89,28.05,28.83,6164900.0],["2005-07-21",28.8,28.82,28.15,28.19,2856500.0],["2005-07-22",28.35,28.53,28.08,28.43,2311600.0],["2005-07-25",28.43,28.68,28.23,28.33,1633400.0],["2005-07-26",28.29,28.37,28.05,28.26,2155000.0],["2005-07-27",28.3,28.97,28.26,28.88,3887900.0],["2005-07-28",28.88,28.99,28.66,28.78,2431400.0],["2005-07-29",28.67,29.15,28.65,28.95,2182000.0],["2005-08-01",28.81,28.85,28.3,28.42,2951100.0],["2005-08-02",28.56,28.8,28.43,28.73,2104800.0],["2005-08-03",28.5,28.69,28.29,28.4,2135200.0],["2005-08-04",28.4,28.43,27.91,27.95,2517900.0],["2005-08-05",27.95,28.77,27.85,28.68,4681300.0],["2005-08-08",28.8,29.0,28.65,28.85,3507200.0],["2005-08-09",28.95,29.35,28.74,28.82,3698600.0],["2005-08-10",28.99,28.99,28.39,28.58,2545900.0],["2005-08-11",28.71,28.79,28.46,28.63,1472200.0],["2005-08-12",28.62,28.66,27.9,28.31,2497100.0],["2005-08-15",28.38,28.5,28.11,28.4,1989800.0],["2005-08-16",28.35,28.4,27.85,28.03,3075700.0],["2005-08-17",27.89,27.95,27.49,27.52,4405700.0],["2005-08-18",27.54,27.77,27.41,27.52,3620200.0],["2005-08-19",27.7,27.79,27.52,27.56,2439900.0],["2005-08-22",27.56,27.61,26.83,27.15,4209400.0],["2005-08-23",26.47,26.69,25.7,25.92,15844300.0],["2005-08-24",26.01,26.73,26.01,26.38,5876600.0],["2005-08-25",26.4,26.71,26.4,26.58,2741100.0],["2005-08-26",26.54,26.64,26.23,26.23,2846500.0],["2005-08-29",26.05,26.56,25.8,26.53,3026400.0],["2005-08-30",26.59,26.75,26.4,26.6,3289600.0],["2005-08-31",26.55,26.92,26.3,26.88,2295500.0],["2005-09-01",26.82,27.04,26.32,26.45,2509900.0],["2005-09-02",26.48,26.67,26.32,26.34,1261300.0],["2005-09-06",26.31,26.39,26.12,26.21,3729900.0],["2005-09-07",26.19,26.4,24.12,24.26,17056900.0],["2005-09-08",24.5,25.47,24.21,25.18,11835400.0],["2005-09-09",25.18,25.28,24.9,25.1,3984000.0],["2005-09-12",25.0,25.16,24.93,25.04,3592400.0],["2005-09-13",25.03,25.4,24.86,25.0,4878300.0],["2005-09-14",25.11,25.2,24.92,24.98,4198000.0],["2005-09-15",24.98,25.2,24.55,24.58,4303900.0],["2005-09-16",24.51,24.7,24.12,24.2,19018200.0],["2005-09-19",24.26,24.32,23.76,23.93,5661100.0],["2005-09-20",23.99,24.06,23.36,23.65,5717000.0],["2005-09-21",23.65,23.66,23.14,23.17,4334400.0],["2005-09-22",23.17,24.0,23.11,23.79,5284400.0],["2005-09-23",23.83,24.63,23.79,24.36,6513600.0],["2005-09-26",24.53,24.58,23.54,23.59,4306900.0],["2005-09-27",23.15,23.78,23.13,23.6,6642000.0],["2005-09-28",23.55,23.7,22.9,23.05,5805400.0],["2005-09-29",23.05,23.44,22.89,23.35,3541400.0],["2005-09-30",23.27,23.38,23.05,23.37,2654400.0],["2005-10-03",23.32,23.45,23.15,23.37,3053200.0],["2005-10-04",23.49,24.35,23.47,23.98,6054800.0],["2005-10-05",24.1,24.3,23.71,23.8,4450700.0],["2005-10-06",23.85,24.18,23.49,23.62,5364200.0],["2005-10-07",23.82,23.95,23.52,23.6,3225200.0],["2005-10-10",23.66,23.86,23.55,23.8,2282200.0],["2005-10-11",23.76,24.05,23.22,23.47,4058400.0],["2005-10-12",23.47,23.67,23.08,23.48,5222800.0],["2005-10-13",23.5,24.49,23.42,24.3,5082300.0],["2005-10-14",24.2,24.4,23.42,23.86,8608800.0],["2005-10-17",23.6,23.7,23.17,23.57,6329100.0],["2005-10-18",23.51,23.62,22.92,22.95,6066600.0],["2005-10-19",23.12,23.84,22.8,23.73,5387300.0],["2005-10-20",23.9,24.15,23.58,23.74,4279500.0],["2005-10-21",23.73,24.05,23.58,23.89,2839600.0],["2005-10-24",24.28,24.94,24.25,24.65,3895100.0],["2005-10-25",24.75,24.85,24.06,24.35,4129700.0],["2005-10-26",24.31,24.6,24.16,24.33,3500100.0],["2005-10-27",24.4,24.63,24.22,24.28,2965300.0],["2005-10-28",24.53,24.64,24.1,24.59,3069800.0],["2005-10-31",24.59,25.16,24.47,25.12,3736800.0],["2005-11-01",25.2,25.47,25.06,25.29,3032800.0],["2005-11-02",25.17,25.38,25.16,25.29,2480400.0],["2005-11-03",25.32,25.69,25.28,25.62,2178000.0],["2005-11-04",25.72,25.72,25.29,25.56,2059800.0],["2005-11-07",25.62,25.65,25.35,25.6,2383900.0],["2005-11-08",25.5,25.56,25.18,25.3,2032000.0],["2005-11-09",25.59,26.07,25.27,25.9,3253600.0],["2005-11-10",25.85,26.06,25.36,25.97,2121900.0],["2005-11-11",25.93,25.93,25.4,25.45,3099800.0],["2005-11-14",25.32,25.36,24.82,25.02,4174200.0],["2005-11-15",24.94,25.24,24.92,25.08,2263200.0],["2005-11-16",25.07,25.19,24.87,25.0,2037000.0],["2005-11-17",25.0,26.07,25.0,25.94,4122200.0],["2005-11-18",26.0,26.16,25.6,26.1,2758800.0],["2005-11-21",26.05,26.36,25.9,26.26,2478200.0],["2005-11-22",26.11,26.25,25.75,25.97,2860800.0],["2005-11-23",25.84,26.55,25.84,26.3,2176400.0],["2005-11-25",26.6,26.61,26.3,26.57,1060300.0],["2005-11-28",26.49,26.75,26.2,26.37,4235500.0],["2005-11-29",26.37,26.67,26.19,26.45,3340400.0],["2005-11-30",26.36,26.63,25.96,26.48,3856100.0],["2005-12-01",26.5,27.2,26.38,26.68,6928100.0],["2005-12-02",26.9,27.82,26.88,27.33,9290000.0],["2005-12-05",25.84,27.73,25.51,26.35,38371600.0],["2005-12-06",27.0,27.0,26.16,26.34,16851200.0],["2005-12-07",26.21,26.55,25.74,25.81,9307600.0],["2005-12-08",25.95,26.21,25.68,26.0,4329400.0],["2005-12-09",26.21,26.33,25.96,26.17,5547000.0],["2005-12-12",26.4,26.41,25.7,25.87,3920900.0],["2005-12-13",25.88,26.02,25.3,25.6,6665300.0],["2005-12-14",25.6,25.77,25.29,25.3,4879800.0],["2005-12-15",25.45,25.62,25.3,25.56,5126200.0],["2005-12-16",25.74,25.74,25.5,25.64,3779600.0],["2005-12-19",25.52,25.69,25.25,25.61,3930000.0],["2005-12-20",25.6,25.7,25.14,25.16,3440500.0],["2005-12-21",25.26,25.56,25.2,25.36,3467200.0],["2005-12-22",25.48,25.5,25.16,25.39,3610000.0],["2005-12-23",25.46,25.84,25.31,25.84,2483200.0],["2005-12-27",25.78,25.78,25.07,25.07,5189900.0],["2005-12-28",25.07,25.1,24.78,24.8,3082700.0],["2005-12-29",24.75,24.95,24.51,24.74,2962500.0],["2005-12-30",24.35,24.64,24.26,24.49,3969500.0],["2006-01-03",24.56,24.67,24.06,24.46,3967900.0],["2006-01-04",24.6,25.38,24.56,25.31,9083200.0],["2006-01-05",25.4,25.89,25.22,25.87,7098300.0],["2006-01-06",26.17,26.26,25.96,26.24,7728700.0],["2006-01-09",26.21,26.36,25.67,25.88,16834300.0],["2006-01-10",25.88,26.56,25.47,26.48,15307100.0],["2006-01-11",26.0,26.4,25.15,25.41,14097300.0],["2006-01-12",25.41,25.42,24.97,25.05,6744900.0],["2006-01-13",25.0,25.34,24.79,25.2,8096200.0],["2006-01-17",24.0,24.32,23.7,23.9,17883000.0],["2006-01-18",23.89,24.31,23.72,23.93,8709000.0],["2006-01-19",24.05,24.34,23.87,23.95,6375600.0],["2006-01-20",23.9,24.02,23.05,23.59,11474600.0],["2006-01-23",23.59,23.75,23.28,23.34,6191200.0],["2006-01-24",23.45,24.0,23.28,24.0,8389400.0],["2006-01-25",23.89,23.9,23.4,23.54,20330800.0],["2006-01-26",23.55,23.83,23.14,23.15,10158800.0],["2006-01-27",22.0,22.1,21.44,21.63,30974900.0],["2006-01-30",21.69,21.82,20.64,20.9,23029900.0],["2006-01-31",20.8,21.96,20.57,21.87,21375800.0],["2006-02-01",21.95,22.37,21.53,21.89,11453100.0],["2006-02-02",22.01,22.26,21.72,21.74,8777100.0],["2006-02-03",21.7,21.95,21.31,21.8,7259600.0],["2006-02-06",21.77,21.97,21.3,21.62,6588900.0],["2006-02-07",21.55,22.28,21.52,22.26,12201000.0],["2006-02-08",22.36,23.36,22.05,22.23,13827100.0],["2006-02-09",22.35,22.49,21.73,21.97,10139500.0],["2006-02-10",22.09,22.14,21.68,21.86,6688800.0],["2006-02-13",21.86,21.95,21.68,21.77,4641700.0],["2006-02-14",21.75,22.03,21.39,22.03,8794600.0],["2006-02-15",22.06,22.69,21.88,22.61,12628600.0],["2006-02-16",23.59,24.74,23.5,24.58,28359800.0],["2006-02-17",24.59,24.6,24.03,24.45,8747400.0],["2006-02-21",24.45,24.5,24.05,24.37,7386100.0],["2006-02-22",24.34,24.4,23.99,24.13,7853100.0],["2006-02-23",24.16,24.57,23.93,24.2,5343700.0],["2006-02-24",24.25,24.44,24.06,24.3,3416600.0],["2006-02-27",24.6,25.0,24.55,24.93,8361800.0],["2006-02-28",24.85,24.85,24.25,24.42,9279900.0],["2006-03-01",24.37,24.37,23.85,24.0,8689300.0],["2006-03-02",23.97,23.98,23.2,23.8,10746700.0],["2006-03-03",23.75,23.77,23.42,23.53,6225500.0],["2006-03-06",23.63,23.95,23.54,23.6,7789300.0],["2006-03-07",23.59,23.8,23.3,23.33,5818900.0],["2006-03-08",23.29,23.3,22.76,22.96,10731300.0],["2006-03-09",22.96,23.46,22.51,22.51,12671700.0],["2006-03-10",22.58,22.76,22.49,22.62,10453800.0],["2006-03-13",23.0,23.01,22.73,22.76,6946600.0],["2006-03-14",22.75,23.05,22.66,22.95,9363200.0],["2006-03-15",22.95,22.96,22.55,22.78,10295500.0],["2006-03-16",22.85,22.88,22.5,22.5,8428800.0],["2006-03-17",22.65,22.72,22.51,22.62,10355300.0],["2006-03-20",22.7,23.59,22.65,23.5,15758200.0],["2006-03-21",23.59,23.79,23.4,23.57,12107300.0],["2006-03-22",23.57,23.61,23.4,23.47,7683800.0],["2006-03-23",23.54,23.6,23.2,23.47,9867600.0],["2006-03-24",23.6,23.96,23.45,23.49,8719600.0],["2006-03-27",23.6,23.7,23.38,23.43,6483400.0],["2006-03-28",23.43,23.66,23.37,23.54,6330300.0],["2006-03-29",23.52,23.9,23.12,23.25,9012300.0],["2006-03-30",23.0,23.46,23.0,23.32,7110400.0],["2006-03-31",23.32,23.32,23.01,23.05,9462400.0],["2006-04-03",22.98,23.25,22.61,22.63,8440200.0],["2006-04-04",22.55,22.75,22.1,22.14,13678600.0],["2006-04-05",21.75,22.0,21.5,21.69,26493900.0],["2006-04-06",22.25,22.42,21.9,21.93,19487400.0],["2006-04-07",21.98,22.0,21.5,21.57,15261400.0],["2006-04-10",21.51,21.65,21.33,21.53,12519100.0],["2006-04-11",21.5,21.6,21.2,21.36,18261800.0],["2006-04-12",21.3,22.18,21.3,22.16,20229100.0],["2006-04-13",21.55,21.76,21.28,21.55,25923200.0],["2006-04-17",21.55,21.87,21.25,21.48,8555100.0],["2006-04-18",21.75,21.96,21.43,21.74,16259000.0],["2006-04-19",21.74,21.87,21.66,21.79,11660900.0],["2006-04-20",21.98,22.55,21.87,22.26,21037700.0],["2006-04-21",22.79,22.8,22.4,22.49,34046700.0],["2006-04-24",22.45,22.45,22.03,22.08,8807400.0],["2006-04-25",22.09,22.48,21.7,22.44,18392500.0],["2006-04-26",22.58,23.08,22.55,23.06,26533400.0],["2006-04-27",23.05,23.36,22.91,23.3,22468800.0],["2006-04-28",23.38,23.58,23.16,23.24,13939000.0],["2006-05-01",23.47,23.49,22.22,22.28,15503900.0],["2006-05-02",22.38,22.62,21.96,22.07,12226100.0],["2006-05-03",22.0,22.0,21.6,21.66,10755900.0],["2006-05-04",21.83,22.12,21.74,21.86,9500100.0],["2006-05-05",21.91,22.18,21.7,21.91,11537700.0],["2006-05-08",21.5,22.14,21.5,21.93,15695000.0],["2006-05-09",21.96,22.06,21.27,21.36,14658700.0],["2006-05-10",21.26,21.52,21.01,21.01,12326000.0],["2006-05-11",21.04,21.76,20.59,21.27,16900200.0],["2006-05-12",21.2,21.27,20.61,20.7,15129600.0],["2006-05-15",20.55,20.69,20.1,20.57,17200900.0],["2006-05-16",20.6,21.01,20.47,20.92,12858700.0],["2006-05-17",20.73,20.87,20.45,20.6,10316700.0],["2006-05-18",20.5,20.59,20.24,20.29,13754300.0],["2006-05-19",20.29,20.38,19.85,20.15,18998100.0],["2006-05-22",20.15,20.15,19.44,19.96,17175200.0],["2006-05-23",20.0,20.09,19.44,19.5,11824500.0],["2006-05-24",19.75,20.2,19.55,20.03,22041000.0],["2006-05-25",20.15,20.2,19.8,19.89,13991700.0],["2006-05-26",20.0,20.55,19.91,20.47,9640900.0],["2006-05-30",20.57,20.78,20.21,20.32,10195700.0],["2006-05-31",20.36,20.73,20.36,20.68,10004500.0],["2006-06-01",20.68,20.77,20.2,20.45,9516900.0],["2006-06-02",20.64,20.81,20.42,20.7,5543400.0],["2006-06-05",20.76,20.78,20.32,20.38,5627600.0],["2006-06-06",20.38,20.59,20.27,20.53,6306500.0],["2006-06-07",20.33,20.44,20.17,20.22,9087600.0],["2006-06-08",20.04,20.15,19.84,19.99,12727800.0],["2006-06-09",20.0,20.07,19.67,19.71,7844400.0],["2006-06-12",19.75,19.79,19.31,19.41,5510500.0],["2006-06-13",19.2,19.24,18.72,19.1,16097400.0],["2006-06-14",19.01,19.11,18.85,19.0,7455700.0],["2006-06-15",19.0,19.56,18.87,19.52,7233600.0],["2006-06-16",20.3,20.5,19.86,20.09,15887200.0],["2006-06-19",20.24,20.4,19.64,19.7,10841000.0],["2006-06-20",19.6,19.65,19.09,19.18,8559300.0],["2006-06-21",19.14,19.36,18.9,19.11,7121600.0],["2006-06-22",18.29,18.82,18.06,18.61,26196800.0],["2006-06-23",18.5,18.6,18.22,18.26,9580100.0],["2006-06-26",17.58,17.64,16.76,17.06,41197700.0],["2006-06-27",17.0,17.07,16.47,16.65,31403200.0],["2006-06-28",16.63,17.04,16.55,16.95,12570200.0],["2006-06-29",16.67,17.1,16.67,16.94,22082000.0],["2006-06-30",16.94,16.95,16.78,16.84,18965500.0],["2006-07-03",16.8,16.87,16.65,16.7,4669100.0],["2006-07-05",16.5,16.57,16.11,16.19,13822500.0],["2006-07-06",16.19,16.32,15.71,15.75,15580600.0],["2006-07-07",15.62,16.07,15.62,16.06,14728700.0],["2006-07-10",16.31,16.65,16.15,16.36,12786900.0],["2006-07-11",16.42,16.5,16.06,16.18,7827600.0],["2006-07-12",16.2,16.23,16.09,16.11,7454300.0],["2006-07-13",16.04,16.05,15.9,15.98,9920500.0],["2006-07-14",15.98,16.05,15.81,15.85,13259600.0],["2006-07-17",15.85,15.94,15.66,15.8,7334700.0],["2006-07-18",15.76,15.79,15.46,15.59,6923400.0],["2006-07-19",15.67,16.1,15.53,16.05,11181800.0],["2006-07-20",16.19,16.26,15.87,15.98,6633900.0],["2006-07-21",15.98,15.98,15.61,15.86,5481700.0],["2006-07-24",15.7,16.1,15.66,16.02,5887300.0],["2006-07-25",16.02,16.88,15.9,16.73,11685300.0],["2006-07-26",16.76,17.65,16.5,17.06,12007300.0],["2006-07-27",17.55,17.83,17.15,17.75,11914300.0],["2006-07-28",17.88,17.91,17.46,17.5,7874700.0],["2006-07-31",17.5,17.5,16.99,17.01,10229500.0],["2006-08-01",17.06,17.3,16.86,17.26,7261000.0],["2006-08-02",18.0,18.11,17.44,17.62,15470600.0],["2006-08-03",16.32,16.69,16.1,16.27,26202300.0],["2006-08-04",16.5,16.6,15.92,15.95,16252700.0],["2006-08-07",15.87,15.95,15.72,15.81,13855900.0],["2006-08-08",15.9,16.0,15.7,15.8,6820700.0],["2006-08-09",15.8,15.99,15.64,15.66,4081500.0],["2006-08-10",15.6,15.79,15.58,15.7,8964100.0],["2006-08-11",15.75,16.34,15.7,16.3,6889800.0],["2006-08-14",16.4,16.44,16.08,16.14,5224400.0],["2006-08-15",16.35,16.47,16.28,16.31,7995400.0],["2006-08-16",16.5,16.52,16.33,16.43,5262800.0],["2006-08-17",16.4,16.83,16.33,16.82,6990500.0],["2006-08-18",16.87,16.9,16.52,16.72,4705500.0],["2006-08-21",16.75,16.89,16.65,16.82,3414600.0],["2006-08-22",16.73,16.87,16.65,16.87,4891500.0],["2006-08-23",16.87,17.25,16.75,16.78,6942900.0],["2006-08-24",16.9,17.3,16.84,17.19,5750800.0],["2006-08-25",17.12,17.4,17.12,17.33,3337900.0],["2006-08-28",17.4,17.62,17.31,17.51,3584200.0],["2006-08-29",17.61,17.69,17.32,17.47,5839800.0],["2006-08-30",17.6,17.65,17.17,17.25,5598800.0],["2006-08-31",17.38,17.49,17.17,17.44,5237000.0],["2006-09-01",17.59,17.6,17.31,17.37,3396000.0],["2006-09-05",17.35,17.43,17.06,17.23,4761800.0],["2006-09-06",17.24,17.42,17.08,17.27,9421200.0],["2006-09-07",16.5,16.97,16.49,16.7,18577800.0],["2006-09-08",16.7,16.85,16.51,16.67,5840500.0],["2006-09-11",16.64,16.66,16.39,16.5,8871200.0],["2006-09-12",16.5,16.78,16.48,16.77,4983100.0],["2006-09-13",16.79,16.8,16.16,16.21,22257100.0],["2006-09-14",16.2,16.76,16.02,16.4,20299300.0],["2006-09-15",16.41,16.55,16.23,16.23,10722100.0],["2006-09-18",16.23,16.48,16.23,16.48,7886400.0],["2006-09-19",16.48,16.6,16.29,16.38,8406700.0],["2006-09-20",16.54,16.69,16.48,16.5,13634700.0],["2006-09-21",16.53,16.57,16.29,16.36,10695200.0],["2006-09-22",14.69,14.9,14.43,14.85,75345600.0],["2006-09-25",14.99,14.99,14.75,14.95,15696500.0],["2006-09-26",14.9,15.12,14.7,14.8,21587400.0],["2006-09-27",14.86,14.94,14.78,14.81,9596300.0],["2006-09-28",14.79,14.87,14.6,14.77,9370800.0],["2006-09-29",14.75,14.86,14.68,14.79,8602600.0],["2006-10-02",14.75,14.85,14.53,14.67,12542800.0],["2006-10-03",14.55,14.84,14.45,14.77,16738700.0],["2006-10-04",14.74,14.89,14.62,14.65,10396600.0],["2006-10-05",14.55,14.97,14.55,14.92,14192800.0],["2006-10-06",14.77,14.93,14.63,14.82,11000300.0],["2006-10-09",14.76,14.96,14.73,14.9,6576900.0],["2006-10-10",14.98,15.28,14.9,15.25,14258400.0],["2006-10-11",15.19,15.19,15.02,15.12,8253800.0],["2006-10-12",15.19,15.53,15.05,15.43,14088000.0],["2006-10-13",15.48,15.49,15.23,15.34,6199600.0],["2006-10-16",15.3,15.33,15.1,15.21,8577900.0],["2006-10-17",15.15,15.3,15.06,15.23,6153000.0],["2006-10-18",15.3,15.49,15.0,15.14,17091900.0],["2006-10-19",15.6,16.09,15.5,16.02,26712200.0],["2006-10-20",16.1,16.5,15.9,16.24,17441700.0],["2006-10-23",16.15,16.2,16.06,16.14,7049900.0],["2006-10-24",16.01,16.05,15.57,15.72,13339100.0],["2006-10-25",15.75,15.85,15.64,15.73,6708700.0],["2006-10-26",15.82,16.14,15.56,16.05,12223400.0],["2006-10-27",16.0,16.18,15.88,16.05,9714900.0],["2006-10-30",15.98,16.02,15.81,15.85,9847400.0],["2006-10-31",15.9,15.97,15.8,15.91,9808900.0],["2006-11-01",15.99,16.09,15.89,15.97,8748200.0],["2006-11-02",16.0,16.13,15.95,16.02,9635100.0],["2006-11-03",16.14,16.47,16.1,16.4,12620500.0],["2006-11-06",16.49,17.26,16.22,16.89,22696300.0],["2006-11-07",16.91,16.95,16.52,16.64,11126900.0],["2006-11-08",16.5,16.6,16.25,16.31,11301900.0],["2006-11-09",16.28,16.44,16.02,16.06,10639000.0],["2006-11-10",16.06,16.14,15.9,16.06,6253100.0],["2006-11-13",16.01,16.32,15.78,15.86,11616800.0],["2006-11-14",15.51,16.03,15.32,15.94,21291200.0],["2006-11-15",15.94,16.19,15.9,16.0,9675700.0],["2006-11-16",16.08,16.41,16.05,16.3,10047100.0],["2006-11-17",15.99,16.33,15.99,16.23,21089800.0],["2006-11-20",16.3,16.33,16.13,16.17,8813400.0],["2006-11-21",16.34,16.57,16.23,16.56,10511800.0],["2006-11-22",16.57,16.67,16.46,16.53,5646300.0],["2006-11-24",16.3,16.53,16.3,16.49,2167100.0],["2006-11-27",16.41,16.44,15.88,15.95,11033500.0],["2006-11-28",15.95,16.16,15.9,16.07,8353100.0],["2006-11-29",16.1,16.11,15.83,15.85,16131100.0],["2006-11-30",15.86,15.99,15.78,15.85,13417700.0],["2006-12-01",15.9,15.94,15.72,15.76,8612200.0],["2006-12-04",15.85,16.06,15.8,15.94,8205200.0],["2006-12-05",16.22,16.59,16.18,16.56,17857100.0],["2006-12-06",16.78,17.27,16.75,16.99,27879500.0],["2006-12-07",17.23,17.29,16.64,16.94,17934600.0],["2006-12-08",16.95,17.04,16.49,16.71,12543200.0],["2006-12-11",16.71,16.85,16.45,16.64,8710700.0],["2006-12-12",16.65,16.65,16.35,16.51,10462300.0],["2006-12-13",16.5,16.5,16.24,16.27,7459500.0],["2006-12-14",16.25,16.77,16.25,16.47,11993800.0],["2006-12-15",16.49,16.53,16.25,16.29,10906500.0],["2006-12-18",16.25,16.27,15.98,15.99,9560000.0],["2006-12-19",15.92,16.19,15.67,16.11,12263500.0],["2006-12-20",16.19,16.76,16.11,16.68,15255800.0],["2006-12-21",16.92,16.98,16.49,16.81,16010500.0],["2006-12-22",16.83,16.97,16.71,16.78,9684500.0],["2006-12-26",16.78,16.95,16.7,16.93,6393100.0],["2006-12-27",16.88,17.1,16.83,17.04,9033900.0],["2006-12-28",17.01,17.2,17.0,17.16,7974400.0],["2006-12-29",17.1,17.35,17.05,17.18,7788400.0],["2007-01-03",17.28,17.43,16.75,16.91,13130500.0],["2007-01-04",16.74,17.1,16.61,17.06,11199100.0],["2007-01-05",17.15,17.3,17.01,17.1,14840800.0],["2007-01-08",17.4,18.41,17.14,17.81,15462600.0],["2007-01-09",18.2,18.43,17.56,17.6,48631300.0],["2007-01-10",17.79,17.95,17.58,17.83,18982800.0],["2007-01-11",17.61,18.06,17.61,18.04,13905700.0],["2007-01-12",18.05,18.39,18.01,18.21,14442200.0],["2007-01-16",18.37,18.42,18.04,18.12,12302800.0],["2007-01-17",18.12,18.34,17.98,18.2,7535000.0],["2007-01-18",18.21,18.33,18.08,18.09,4802800.0],["2007-01-19",18.1,18.22,18.0,18.19,10242300.0],["2007-01-22",18.09,18.15,17.86,18.07,8599200.0],["2007-01-23",17.96,17.99,17.64,17.7,9076700.0],["2007-01-24",17.71,17.88,17.57,17.69,9308600.0],["2007-01-25",17.72,17.75,17.55,17.64,8439400.0],["2007-01-26",17.65,17.65,17.32,17.47,6786000.0],["2007-01-29",17.47,18.04,17.42,17.97,10992600.0],["2007-01-30",17.95,18.69,17.91,18.59,20481400.0],["2007-01-31",18.59,18.59,18.19,18.45,10418900.0],["2007-02-01",18.15,18.47,18.05,18.33,14427700.0],["2007-02-02",18.14,18.47,18.05,18.26,13369100.0],["2007-02-05",18.11,18.24,17.96,18.08,8269100.0],["2007-02-06",18.0,18.04,17.37,17.5,22318500.0],["2007-02-07",17.6,17.62,17.24,17.36,19115500.0],["2007-02-08",17.25,17.5,17.24,17.49,8160400.0],["2007-02-09",17.47,17.63,17.31,17.37,5934700.0],["2007-02-12",17.2,17.21,16.95,17.04,8378300.0],["2007-02-13",17.2,17.29,17.01,17.12,7814400.0],["2007-02-14",17.05,17.32,17.04,17.21,4276500.0],["2007-02-15",17.29,17.3,16.81,17.06,11839900.0],["2007-02-16",16.98,17.05,16.86,17.01,7743100.0],["2007-02-20",17.0,17.02,16.87,16.96,7127900.0],["2007-02-21",16.87,17.13,16.85,17.04,8374000.0],["2007-02-22",17.11,17.15,17.0,17.1,6056600.0],["2007-02-23",17.15,17.15,16.92,17.12,3964400.0],["2007-02-26",17.08,17.12,16.74,16.79,7752400.0],["2007-02-27",16.41,16.74,15.85,16.01,11724700.0],["2007-02-28",16.08,16.62,16.08,16.31,10319300.0],["2007-03-01",16.15,16.44,16.0,16.21,10066400.0],["2007-03-02",16.17,16.28,15.95,15.99,6984500.0],["2007-03-05",15.79,15.94,15.45,15.51,11813400.0],["2007-03-06",15.51,15.73,15.28,15.7,18272300.0],["2007-03-07",15.62,15.96,15.6,15.95,10970500.0],["2007-03-08",15.98,16.05,15.38,15.47,9699400.0],["2007-03-09",15.5,15.84,15.43,15.77,8513600.0],["2007-03-12",15.61,15.64,15.12,15.16,15413400.0],["2007-03-13",15.2,15.37,14.99,15.08,11808900.0],["2007-03-14",15.03,15.25,14.99,15.24,10151000.0],["2007-03-15",15.21,15.24,14.9,14.98,11832000.0],["2007-03-16",14.91,15.05,14.72,14.83,14581300.0],["2007-03-19",14.96,15.11,14.82,15.05,8219000.0],["2007-03-20",15.0,15.17,14.94,15.12,5976700.0],["2007-03-21",15.11,15.47,15.02,15.38,9723500.0],["2007-03-22",15.4,15.7,15.39,15.59,11493600.0],["2007-03-23",15.55,15.65,14.89,15.22,12525800.0],["2007-03-26",14.65,14.68,13.88,14.22,33660700.0],["2007-03-27",14.19,14.51,14.07,14.31,19925400.0],["2007-03-28",14.31,14.49,14.3,14.38,12543700.0],["2007-03-29",14.47,14.58,14.38,14.54,12463600.0],["2007-03-30",14.51,14.59,14.38,14.54,6552900.0],["2007-04-02",14.52,14.62,14.39,14.59,6915600.0],["2007-04-03",14.7,14.87,14.64,14.79,9996900.0],["2007-04-04",14.85,14.99,14.72,14.85,9502200.0],["2007-04-05",14.8,15.01,14.74,14.97,11151300.0],["2007-04-09",14.98,15.02,14.84,14.94,11993000.0],["2007-04-10",14.9,15.13,14.86,15.0,8498300.0],["2007-04-11",15.0,15.35,14.94,15.3,11500500.0],["2007-04-12",15.26,15.4,15.16,15.35,10253000.0],["2007-04-13",15.48,15.48,15.0,15.01,8498200.0],["2007-04-16",15.18,16.25,15.18,16.0,34014500.0],["2007-04-17",16.4,16.4,15.9,16.1,17778500.0],["2007-04-18",16.01,16.08,15.7,15.73,10709100.0],["2007-04-19",15.65,15.88,15.45,15.62,12762300.0],["2007-04-20",15.92,15.99,15.6,15.98,12004100.0],["2007-04-23",16.12,16.21,15.76,16.09,13122700.0],["2007-04-24",15.75,15.98,15.49,15.84,17215500.0],["2007-04-25",15.99,15.99,15.71,15.81,12566700.0],["2007-04-26",15.8,16.01,15.78,15.89,10980500.0],["2007-04-27",15.9,15.9,15.69,15.72,6070800.0],["2007-04-30",16.02,16.02,15.37,15.44,9450200.0],["2007-05-01",15.8,16.11,15.63,16.05,23459100.0],["2007-05-02",16.0,16.53,15.85,16.33,20613700.0],["2007-05-03",16.35,16.43,16.1,16.29,11357500.0],["2007-05-04",16.29,16.41,16.12,16.16,8406500.0],["2007-05-07",16.76,16.85,16.41,16.67,11922300.0],["2007-05-08",16.75,16.8,16.45,16.58,8866100.0],["2007-05-09",16.4,16.5,16.16,16.24,9225300.0],["2007-05-10",16.22,16.39,15.8,15.96,12476500.0],["2007-05-11",15.86,15.95,15.71,15.85,7381900.0],["2007-05-14",15.88,15.93,15.54,15.59,8020500.0],["2007-05-15",15.62,15.65,15.48,15.59,7885100.0],["2007-05-16",15.78,15.99,15.5,15.81,10156600.0],["2007-05-17",15.63,15.67,15.39,15.45,9549500.0],["2007-05-18",15.34,15.58,15.05,15.44,8197400.0],["2007-05-21",15.39,15.67,15.31,15.53,14281300.0],["2007-05-22",15.44,15.74,15.4,15.61,7000600.0],["2007-05-23",15.72,15.8,15.67,15.71,11083800.0],["2007-05-24",15.8,16.0,15.69,15.77,11736200.0],["2007-05-25",15.73,15.8,15.71,15.75,9789600.0],["2007-05-29",15.71,15.77,15.35,15.61,13399900.0],["2007-05-30",15.44,15.49,15.28,15.43,11494000.0],["2007-05-31",15.43,15.71,15.43,15.67,10652300.0],["2007-06-01",15.67,15.71,15.64,15.69,9137100.0],["2007-06-04",15.63,16.0,15.63,15.98,7711700.0],["2007-06-05",15.99,16.02,15.81,15.91,20088000.0],["2007-06-06",15.85,16.2,15.83,16.09,9378700.0],["2007-06-07",16.15,16.2,15.88,15.97,9757800.0],["2007-06-08",15.89,16.16,15.89,16.15,6657100.0],["2007-06-11",16.09,16.24,16.04,16.17,6545200.0],["2007-06-12",16.18,16.18,16.01,16.05,7942400.0],["2007-06-13",15.8,16.15,15.8,16.14,10309500.0],["2007-06-14",16.16,16.54,16.11,16.49,10277700.0],["2007-06-15",16.6,16.67,16.35,16.38,11652900.0],["2007-06-18",16.44,16.47,16.31,16.35,4006600.0],["2007-06-19",16.36,16.36,16.18,16.32,6574600.0],["2007-06-20",16.43,16.45,15.99,16.01,9072800.0],["2007-06-21",15.99,16.05,15.97,16.01,8768600.0],["2007-06-22",16.05,16.05,15.7,15.78,13003400.0],["2007-06-25",15.78,15.88,15.44,15.48,9580000.0],["2007-06-26",15.57,15.66,15.42,15.47,6743800.0],["2007-06-27",15.35,15.61,15.31,15.46,11143600.0],["2007-06-28",15.42,15.55,15.35,15.5,6500800.0],["2007-06-29",15.49,15.5,15.32,15.34,9551600.0],["2007-07-02",15.43,15.48,15.29,15.48,8217600.0],["2007-07-03",15.58,15.77,15.55,15.68,3524900.0],["2007-07-05",15.59,15.65,15.43,15.57,6535500.0],["2007-07-06",15.53,15.54,15.44,15.51,6165700.0],["2007-07-09",15.48,15.82,15.48,15.72,8333600.0],["2007-07-10",15.59,15.66,15.3,15.32,9040900.0],["2007-07-11",15.26,15.5,15.26,15.47,5261800.0],["2007-07-12",15.46,15.48,15.34,15.46,6736900.0],["2007-07-13",15.4,15.51,15.36,15.41,6555000.0],["2007-07-16",15.57,15.63,15.45,15.5,6024200.0],["2007-07-17",15.41,15.49,15.26,15.38,6599800.0],["2007-07-18",15.26,15.44,15.06,15.12,12254200.0],["2007-07-19",15.25,15.25,15.09,15.17,13739000.0],["2007-07-20",15.15,15.16,14.78,14.79,20740100.0],["2007-07-23",14.75,14.79,14.49,14.7,13782800.0],["2007-07-24",14.79,14.79,14.35,14.37,12082700.0],["2007-07-25",14.44,14.49,14.05,14.07,17155100.0],["2007-07-26",14.02,14.07,13.41,13.64,24089200.0],["2007-07-27",13.58,13.7,13.36,13.36,20376600.0],["2007-07-30",13.32,13.43,13.16,13.3,15904700.0],["2007-07-31",13.3,13.33,13.08,13.15,21324600.0],["2007-08-01",13.02,13.33,12.96,13.19,22824700.0],["2007-08-02",13.11,13.55,13.11,13.43,18044000.0],["2007-08-03",13.25,13.43,13.08,13.09,21499400.0],["2007-08-06",13.13,13.15,12.83,12.91,33522200.0],["2007-08-07",12.83,13.01,12.81,12.93,22143600.0],["2007-08-08",12.95,13.24,12.88,13.2,16403800.0],["2007-08-09",13.15,13.86,13.1,13.76,18135200.0],["2007-08-10",13.65,13.76,12.91,13.08,12889100.0],["2007-08-13",13.2,13.2,12.89,13.04,10083200.0],["2007-08-14",12.99,13.13,12.96,13.03,7951300.0],["2007-08-15",13.03,13.17,12.9,12.91,9448900.0],["2007-08-16",12.83,12.95,12.49,12.74,12836000.0],["2007-08-17",12.91,13.03,12.22,12.52,18231200.0],["2007-08-20",12.4,12.46,12.15,12.23,13430500.0],["2007-08-21",12.14,12.28,12.11,12.16,11576200.0],["2007-08-22",12.23,12.49,12.2,12.47,13253000.0],["2007-08-23",12.83,13.05,12.5,12.71,17893300.0],["2007-08-24",12.69,12.7,12.57,12.69,11137500.0],["2007-08-27",12.64,12.74,12.62,12.65,15114200.0],["2007-08-28",12.57,12.65,12.56,12.57,16371100.0],["2007-08-29",12.61,12.87,12.58,12.85,14103300.0],["2007-08-30",12.71,12.84,12.64,12.69,8696800.0],["2007-08-31",12.81,12.92,12.65,12.83,7590900.0],["2007-09-04",13.11,13.37,13.01,13.2,12118800.0],["2007-09-05",13.14,13.21,13.03,13.1,7788800.0],["2007-09-06",13.01,13.31,13.0,13.23,5702800.0],["2007-09-07",13.08,13.36,13.08,13.21,7444300.0],["2007-09-10",13.18,13.3,13.13,13.17,5971400.0],["2007-09-11",13.15,13.5,13.05,13.49,7047200.0],["2007-09-12",13.43,13.49,13.05,13.14,35676700.0],["2007-09-13",13.24,13.3,13.13,13.17,7618300.0],["2007-09-14",13.1,13.52,13.06,13.5,9407100.0],["2007-09-17",13.42,13.63,13.42,13.43,9676100.0],["2007-09-18",13.41,13.56,13.34,13.51,9636400.0],["2007-09-19",13.62,13.9,13.51,13.68,11137400.0],["2007-09-20",13.64,13.89,13.63,13.7,8568600.0],["2007-09-21",13.81,13.93,13.59,13.75,30647500.0],["2007-09-24",13.8,14.15,13.65,14.11,14091400.0],["2007-09-25",14.06,14.35,14.05,14.2,8463500.0],["2007-09-26",14.25,14.3,14.07,14.2,6457900.0],["2007-09-27",14.16,14.23,13.87,13.92,8519300.0],["2007-09-28",13.91,14.09,13.86,13.95,5129400.0],["2007-10-01",14.03,14.17,13.98,14.12,6953600.0],["2007-10-02",14.14,14.15,13.79,13.88,7754000.0],["2007-10-03",13.9,13.98,13.79,13.91,5483000.0],["2007-10-04",14.0,14.08,13.87,13.92,5857800.0],["2007-10-05",14.2,14.31,14.0,14.26,9503300.0],["2007-10-08",14.2,14.34,14.17,14.19,4090800.0],["2007-10-09",14.16,14.69,14.16,14.65,10982900.0],["2007-10-10",14.6,14.78,14.53,14.64,7090200.0],["2007-10-11",14.75,15.31,14.66,15.01,17695200.0],["2007-10-12",14.99,15.21,14.95,15.02,14189500.0],["2007-10-15",15.2,15.25,14.37,15.03,15917000.0],["2007-10-16",14.94,15.19,14.27,14.3,11592500.0],["2007-10-17",14.34,14.46,14.04,14.14,11068600.0],["2007-10-18",14.16,14.23,13.85,13.85,9752600.0],["2007-10-19",14.08,14.76,14.06,14.42,23855400.0],["2007-10-22",14.29,14.42,13.91,14.3,15219600.0],["2007-10-23",14.3,14.7,14.26,14.55,7043800.0],["2007-10-24",14.25,14.4,13.86,14.04,8321400.0],["2007-10-25",14.03,14.14,13.69,13.8,6578600.0],["2007-10-26",13.85,13.88,13.68,13.76,4673200.0],["2007-10-29",13.77,13.88,13.66,13.7,7589800.0],["2007-10-30",13.66,14.02,13.65,13.93,11220400.0],["2007-10-31",13.87,13.95,13.71,13.87,11439900.0],["2007-11-01",13.8,13.87,13.27,13.3,12251500.0],["2007-11-02",13.37,13.43,13.14,13.24,7582600.0],["2007-11-05",13.05,13.31,13.02,13.2,7020600.0],["2007-11-06",13.19,13.27,12.96,13.12,5468600.0],["2007-11-07",12.93,13.08,12.51,12.52,10078100.0],["2007-11-08",12.66,12.69,12.26,12.49,13420000.0],["2007-11-09",12.41,12.78,12.36,12.66,10868400.0],["2007-11-12",12.66,12.86,12.65,12.66,7474900.0],["2007-11-13",12.61,12.95,12.51,12.94,9466900.0],["2007-11-14",13.01,13.09,12.71,12.75,8711600.0],["2007-11-15",12.67,12.91,12.45,12.53,6649000.0],["2007-11-16",12.59,12.68,11.98,12.1,15703300.0],["2007-11-19",12.0,12.37,12.0,12.21,10586600.0],["2007-11-20",12.21,12.6,12.13,12.38,11905200.0],["2007-11-21",12.25,12.64,12.25,12.42,10714700.0],["2007-11-23",12.49,12.54,12.27,12.51,2863100.0],["2007-11-26",12.54,12.6,12.21,12.24,5208900.0],["2007-11-27",12.28,12.72,12.25,12.69,8951500.0],["2007-11-28",12.66,12.76,12.28,12.73,19065700.0],["2007-11-29",12.7,12.8,12.5,12.55,6995400.0],["2007-11-30",12.68,12.73,12.29,12.63,9335000.0],["2007-12-03",12.53,13.03,12.52,13.0,9895800.0],["2007-12-04",12.9,12.95,12.6,12.63,8032600.0],["2007-12-05",12.72,13.0,12.72,12.95,9353900.0],["2007-12-06",12.95,13.0,12.82,12.99,10160400.0],["2007-12-07",13.0,13.02,12.71,12.73,7051700.0],["2007-12-10",12.79,13.08,12.7,13.04,8053200.0],["2007-12-11",13.09,13.12,12.65,12.7,6610100.0],["2007-12-12",12.96,12.97,12.42,12.63,9522800.0],["2007-12-13",12.54,12.55,12.16,12.22,10266000.0],["2007-12-14",12.25,12.39,11.93,11.95,9622900.0],["2007-12-17",11.92,11.92,11.45,11.47,15202300.0],["2007-12-18",11.53,11.77,11.27,11.67,24360500.0],["2007-12-19",11.65,11.75,11.44,11.51,8008800.0],["2007-12-20",11.6,11.71,11.42,11.59,7131600.0],["2007-12-21",11.69,11.91,11.64,11.83,14844400.0],["2007-12-24",11.8,11.83,11.36,11.47,3832800.0],["2007-12-26",11.38,11.93,11.37,11.86,8529400.0],["2007-12-27",11.69,11.84,11.62,11.71,9886400.0],["2007-12-28",11.7,11.81,11.61,11.72,7503700.0],["2007-12-31",11.66,11.73,11.38,11.63,8992000.0],["2008-01-02",11.65,11.85,11.35,11.41,7282100.0],["2008-01-03",11.47,11.52,11.3,11.39,7131300.0],["2008-01-04",11.28,11.39,11.13,11.31,9459400.0],["2008-01-07",11.4,11.64,11.3,11.53,8261300.0],["2008-01-08",11.56,11.56,10.96,10.98,9577300.0],["2008-01-09",10.97,11.25,10.76,10.98,13319500.0],["2008-01-10",10.92,11.79,10.84,11.7,15810800.0],["2008-01-11",11.62,11.92,11.42,11.74,13578800.0],["2008-01-14",11.75,11.98,11.73,11.93,10528600.0],["2008-01-15",11.76,11.87,11.49,11.51,8960300.0],["2008-01-16",11.71,12.26,11.67,12.05,13104900.0],["2008-01-17",12.36,12.71,12.17,12.35,18613800.0],["2008-01-18",12.41,12.68,12.08,12.13,18069200.0],["2008-01-22",11.53,12.63,11.53,12.13,19932100.0],["2008-01-23",11.8,12.21,11.5,12.09,15968000.0],["2008-01-24",12.17,12.28,11.78,11.96,9997400.0],["2008-01-25",12.05,12.1,11.76,11.84,9533200.0],["2008-01-28",11.95,12.05,11.73,11.85,8928900.0],["2008-01-29",11.95,12.05,11.88,11.96,9321800.0],["2008-01-30",11.93,12.17,11.9,11.95,9951300.0],["2008-01-31",11.91,12.29,11.8,12.15,12373000.0],["2008-02-01",12.16,12.42,12.13,12.37,9179500.0],["2008-02-04",12.43,13.05,12.43,12.85,21758100.0],["2008-02-05",12.97,13.02,12.42,12.77,24436700.0],["2008-02-06",12.88,12.94,12.56,12.63,12729600.0],["2008-02-07",12.4,12.6,12.05,12.24,20642300.0],["2008-02-08",12.1,12.47,12.1,12.33,8387500.0],["2008-02-11",12.35,12.44,12.26,12.41,4338700.0],["2008-02-12",12.5,12.65,12.33,12.52,10034000.0],["2008-02-13",12.48,12.67,12.48,12.59,7116500.0],["2008-02-14",12.58,12.72,12.54,12.57,7478000.0],["2008-02-15",12.55,12.83,12.5,12.81,10387100.0],["2008-02-19",13.0,13.0,12.71,12.75,5533300.0],["2008-02-20",12.67,12.73,12.36,12.61,6074700.0],["2008-02-21",12.68,12.69,12.39,12.43,8861600.0],["2008-02-22",12.46,12.53,12.14,12.31,6465800.0],["2008-02-25",12.58,13.13,12.44,13.05,11793000.0],["2008-02-26",13.0,13.27,12.9,13.21,11648000.0],["2008-02-27",13.16,13.17,12.98,13.0,5144700.0],["2008-02-28",12.93,13.0,12.64,12.72,6284200.0],["2008-02-29",12.63,12.73,12.44,12.59,7626300.0],["2008-03-03",12.6,12.68,12.43,12.65,7098800.0],["2008-03-04",12.53,12.79,12.52,12.75,6692400.0],["2008-03-05",12.82,12.86,12.68,12.79,12625200.0],["2008-03-06",12.74,12.79,12.58,12.68,17915900.0],["2008-03-07",12.55,12.6,12.25,12.35,15046500.0],["2008-03-10",12.34,12.49,12.24,12.33,9369600.0],["2008-03-11",12.43,12.57,12.3,12.56,9814400.0],["2008-03-12",12.59,13.08,12.56,12.75,9450500.0],["2008-03-13",12.6,12.93,12.33,12.86,8299900.0],["2008-03-14",12.93,12.98,12.3,12.63,11357000.0],["2008-03-17",12.32,12.58,12.14,12.2,15298100.0],["2008-03-18",12.45,12.68,12.2,12.6,13395400.0],["2008-03-19",12.6,13.02,12.54,12.54,9217200.0],["2008-03-20",12.6,12.69,12.36,12.43,16414000.0],["2008-03-24",12.45,12.96,12.45,12.85,9179100.0],["2008-03-25",12.83,13.09,12.82,12.97,13219500.0],["2008-03-26",12.93,12.93,12.67,12.74,10654500.0],["2008-03-27",12.84,13.04,12.73,12.83,13886600.0],["2008-03-28",12.91,12.97,12.58,12.61,9448100.0],["2008-03-31",12.58,12.95,12.52,12.87,14379900.0],["2008-04-01",12.94,13.64,12.94,13.6,12840300.0],["2008-04-02",13.58,13.89,13.54,13.59,8270600.0],["2008-04-03",13.54,13.61,13.26,13.52,7535000.0],["2008-04-04",13.46,14.22,13.42,14.11,13731100.0],["2008-04-07",14.0,14.18,13.66,13.74,9892700.0],["2008-04-08",13.76,13.88,13.44,13.63,12360500.0],["2008-04-09",13.68,13.85,13.35,13.46,11049000.0],["2008-04-10",13.51,13.55,13.22,13.27,7704500.0],["2008-04-11",13.33,13.35,12.84,12.88,10222000.0],["2008-04-14",12.9,13.03,12.73,12.76,7307700.0],["2008-04-15",12.9,13.01,12.4,12.48,8400400.0],["2008-04-16",12.61,12.77,12.47,12.58,12247400.0],["2008-04-17",12.52,12.75,12.34,12.48,14003400.0],["2008-04-18",12.67,12.81,12.47,12.65,8456900.0],["2008-04-21",12.74,13.17,12.53,13.03,13118800.0],["2008-04-22",13.46,13.46,12.72,12.9,14729600.0],["2008-04-23",12.95,13.0,12.54,12.64,12340500.0],["2008-04-24",12.67,12.7,12.45,12.6,8192400.0],["2008-04-25",12.61,12.77,12.6,12.77,8439700.0],["2008-04-28",12.7,13.04,12.7,12.94,10078100.0],["2008-04-29",12.95,13.36,12.87,13.28,12097900.0],["2008-04-30",13.28,13.63,13.21,13.33,10716600.0],["2008-05-01",13.34,13.58,13.34,13.56,6065100.0],["2008-05-02",13.49,13.6,13.39,13.42,5806200.0],["2008-05-05",13.31,13.37,13.05,13.29,5254100.0],["2008-05-06",13.16,13.77,13.16,13.73,9809700.0],["2008-05-07",13.77,13.8,13.38,13.42,7574700.0],["2008-05-08",13.55,13.8,13.55,13.68,7289400.0],["2008-05-09",13.5,13.71,13.35,13.42,6859900.0],["2008-05-12",13.43,13.53,13.27,13.41,5206600.0],["2008-05-13",13.41,13.47,12.95,13.01,10858400.0],["2008-05-14",13.1,13.43,13.01,13.29,6634700.0],["2008-05-15",13.32,13.47,13.06,13.43,8793600.0],["2008-05-16",13.48,13.5,13.27,13.4,5141400.0],["2008-05-19",13.43,13.56,13.21,13.38,4864200.0],["2008-05-20",13.34,13.7,13.26,13.55,9214500.0],["2008-05-21",13.55,13.7,13.45,13.47,6229300.0],["2008-05-22",13.52,13.61,13.42,13.5,4351600.0],["2008-05-23",13.46,13.49,13.07,13.12,5465600.0],["2008-05-27",13.15,13.51,13.03,13.44,8113000.0],["2008-05-28",13.42,13.64,13.09,13.16,8603200.0],["2008-05-29",13.11,13.34,13.11,13.27,7204700.0],["2008-05-30",13.34,13.39,13.21,13.29,7872700.0],["2008-06-02",13.25,13.31,12.94,13.11,6510100.0],["2008-06-03",13.2,13.56,13.16,13.4,12073300.0],["2008-06-04",13.39,13.56,13.15,13.51,13262000.0],["2008-06-05",13.53,13.88,13.45,13.8,10131500.0],["2008-06-06",13.65,13.68,13.39,13.49,9246400.0],["2008-06-09",13.58,13.58,13.19,13.33,8941900.0],["2008-06-10",13.26,13.27,13.05,13.1,6765100.0],["2008-06-11",13.1,13.1,12.8,12.84,9854600.0],["2008-06-12",12.93,13.23,12.86,13.18,8079000.0],["2008-06-13",13.25,13.45,13.14,13.29,10570100.0],["2008-06-16",13.18,13.69,13.18,13.64,7513900.0],["2008-06-17",13.68,13.86,13.56,13.66,7571300.0],["2008-06-18",13.6,13.8,13.53,13.57,6653200.0],["2008-06-19",13.54,13.7,13.23,13.27,9910900.0],["2008-06-20",13.28,13.28,12.64,12.68,13790500.0],["2008-06-23",12.68,12.74,12.15,12.26,14411700.0],["2008-06-24",12.26,12.61,12.26,12.49,13768400.0],["2008-06-25",12.53,12.73,12.44,12.65,7917000.0],["2008-06-26",12.51,12.63,12.22,12.31,11089500.0],["2008-06-27",12.3,12.38,12.09,12.23,16688300.0],["2008-06-30",12.23,12.42,12.1,12.29,7300200.0],["2008-07-01",12.12,12.36,12.03,12.19,8134300.0],["2008-07-02",12.21,12.59,12.15,12.41,9384400.0],["2008-07-03",12.45,12.53,12.25,12.35,6134800.0],["2008-07-07",12.42,12.59,12.2,12.5,9844500.0],["2008-07-08",12.42,12.86,12.42,12.85,16375700.0],["2008-07-09",12.86,12.9,12.48,12.56,11875900.0],["2008-07-10",12.55,12.79,12.11,12.23,14950700.0],["2008-07-11",12.11,12.28,12.06,12.09,11068800.0],["2008-07-14",12.21,12.55,12.07,12.44,12150000.0],["2008-07-15",12.37,13.0,12.21,12.85,16968100.0],["2008-07-16",12.89,13.6,12.7,13.49,21695900.0],["2008-07-17",13.59,13.7,13.25,13.66,14845100.0],["2008-07-18",13.71,13.93,13.51,13.89,13927400.0],["2008-07-21",13.91,14.2,13.77,13.8,14831600.0],["2008-07-22",13.51,13.55,11.91,12.28,41957000.0],["2008-07-23",12.33,12.57,12.3,12.48,14678000.0],["2008-07-24",12.46,12.48,12.15,12.19,12213800.0],["2008-07-25",12.37,12.43,12.05,12.09,17272700.0],["2008-07-28",12.04,12.19,11.81,11.82,13825700.0],["2008-07-29",11.8,12.12,11.66,12.0,16208700.0],["2008-07-30",12.02,12.11,11.65,11.75,11154100.0],["2008-07-31",11.67,12.1,11.63,11.89,11721700.0],["2008-08-01",11.84,12.1,11.84,11.96,8053500.0],["2008-08-04",12.06,12.19,11.85,12.13,8379800.0],["2008-08-05",12.18,12.87,12.14,12.83,16983700.0],["2008-08-06",12.74,13.13,12.63,13.09,15633000.0],["2008-08-07",12.95,13.07,12.68,12.78,11073400.0],["2008-08-08",12.82,13.28,12.72,13.27,9843100.0],["2008-08-11",13.23,13.34,13.03,13.25,6733000.0],["2008-08-12",13.14,13.35,13.07,13.23,7456900.0],["2008-08-13",13.24,13.48,13.1,13.38,9274500.0],["2008-08-14",13.3,13.68,12.61,13.1,18514100.0],["2008-08-15",13.12,13.39,13.01,13.22,9747700.0],["2008-08-18",13.22,13.29,12.85,12.9,8604800.0],["2008-08-19",12.64,12.82,12.14,12.76,9816400.0],["2008-08-20",12.81,12.92,12.61,12.76,5276000.0],["2008-08-21",12.6,13.05,12.6,13.0,5722100.0],["2008-08-22",13.02,13.16,12.74,12.76,9808600.0],["2008-08-25",12.74,12.86,12.34,12.47,13212200.0],["2008-08-26",12.45,12.55,12.33,12.45,7861300.0],["2008-08-27",12.49,12.61,12.38,12.5,6143600.0],["2008-08-28",12.55,12.88,12.5,12.84,7443600.0],["2008-08-29",12.78,12.9,12.55,12.56,7460400.0],["2008-09-02",12.63,12.94,12.61,12.69,13103500.0],["2008-09-03",12.76,12.85,12.52,12.72,9843200.0],["2008-09-04",12.7,12.78,12.24,12.26,9058100.0],["2008-09-05",12.25,12.66,12.19,12.57,8343300.0],["2008-09-08",12.79,13.03,12.3,12.38,19168100.0],["2008-09-09",12.59,12.72,12.39,12.4,11962100.0],["2008-09-10",12.41,12.77,12.41,12.65,14387700.0],["2008-09-11",12.51,13.4,12.51,13.39,16116100.0],["2008-09-12",13.33,13.51,13.03,13.51,15230000.0],["2008-09-15",13.04,13.46,12.86,13.2,15497500.0],["2008-09-16",12.99,13.2,11.91,12.23,22298100.0],["2008-09-17",12.14,12.63,11.99,12.07,17029600.0],["2008-09-18",12.22,13.78,12.16,13.5,20600500.0],["2008-09-19",13.77,13.83,12.92,13.65,37786800.0],["2008-09-22",13.57,13.57,12.42,12.47,9570100.0],["2008-09-23",12.52,12.92,12.35,12.45,11658000.0],["2008-09-24",12.35,12.72,12.31,12.61,10131000.0],["2008-09-25",12.89,13.27,12.89,12.98,14006300.0],["2008-09-26",12.81,13.01,12.58,12.74,9412900.0],["2008-09-29",12.74,12.84,11.68,11.84,15144400.0],["2008-09-30",12.14,12.35,11.87,12.27,13296600.0],["2008-10-01",11.5,11.9,11.0,11.34,22402100.0],["2008-10-02",11.25,11.51,11.11,11.47,12472200.0],["2008-10-03",11.52,11.71,11.01,11.05,13379500.0],["2008-10-06",10.82,11.07,9.86,10.33,16157800.0],["2008-10-07",10.44,10.7,9.9,9.96,22590300.0],["2008-10-08",9.8,10.18,8.72,8.95,38103500.0],["2008-10-09",9.24,9.24,8.1,8.39,34779600.0],["2008-10-10",7.91,8.14,6.34,7.31,60809600.0],["2008-10-13",8.28,9.29,8.05,9.22,26114400.0],["2008-10-14",10.0,10.05,9.02,9.3,22200500.0],["2008-10-15",9.17,9.61,8.65,8.75,16017100.0],["2008-10-16",8.78,9.07,8.01,8.64,19634200.0],["2008-10-17",8.49,9.05,8.2,8.67,12689200.0],["2008-10-20",8.72,9.03,8.5,8.9,11847500.0],["2008-10-21",8.66,9.11,8.49,8.62,14174100.0],["2008-10-22",8.55,9.01,8.0,8.19,20182400.0],["2008-10-23",8.24,8.68,7.94,8.45,23331200.0],["2008-10-24",7.95,8.3,7.61,7.93,13139500.0],["2008-10-27",7.81,8.06,7.08,7.11,10331700.0],["2008-10-28",7.23,9.03,6.8,7.71,19968800.0],["2008-10-29",7.71,8.47,7.58,8.03,19098100.0],["2008-10-30",8.34,8.86,8.23,8.71,18319800.0],["2008-10-31",8.66,9.18,8.59,9.03,15560400.0],["2008-11-03",8.98,9.08,8.74,8.84,5586200.0],["2008-11-04",8.99,9.05,8.72,8.94,9867400.0],["2008-11-05",8.83,9.01,8.72,8.77,12515800.0],["2008-11-06",8.69,8.9,8.1,8.17,16328400.0],["2008-11-07",8.22,8.58,8.1,8.55,6173100.0],["2008-11-10",8.7,8.85,8.1,8.27,4785300.0],["2008-11-11",8.16,8.3,7.82,7.88,8486800.0],["2008-11-12",7.77,7.99,7.01,7.01,13669100.0],["2008-11-13",7.07,7.87,6.83,7.81,20911800.0],["2008-11-14",7.62,8.05,7.36,7.39,14694900.0],["2008-11-17",7.27,7.52,7.14,7.19,9441200.0],["2008-11-18",7.16,7.43,6.95,7.26,11495900.0],["2008-11-19",7.3,7.46,6.52,6.55,11528600.0],["2008-11-20",6.52,6.52,5.41,5.48,20579500.0],["2008-11-21",5.62,6.18,5.49,6.14,27817300.0],["2008-11-24",6.0,6.23,5.68,6.04,19701700.0],["2008-11-25",6.16,6.38,5.93,6.12,17741600.0],["2008-11-26",5.79,6.14,5.79,6.06,14226700.0],["2008-11-28",6.04,6.3,6.01,6.17,6876900.0],["2008-12-01",5.98,6.09,5.86,5.91,13507100.0],["2008-12-02",6.0,6.25,5.8,6.23,25811600.0],["2008-12-03",6.2,6.95,6.05,6.91,23908100.0],["2008-12-04",6.81,6.88,6.45,6.57,15080900.0],["2008-12-05",6.31,7.65,6.31,7.61,17563600.0],["2008-12-08",7.8,7.91,7.07,7.53,14561300.0],["2008-12-09",7.44,7.51,7.17,7.36,11515700.0],["2008-12-10",7.31,7.52,7.12,7.22,10992600.0],["2008-12-11",7.16,7.68,7.15,7.26,16679000.0],["2008-12-12",7.04,7.24,6.9,7.17,12222100.0],["2008-12-15",7.28,7.48,7.18,7.23,16161600.0],["2008-12-16",7.34,7.45,7.13,7.43,26077800.0],["2008-12-17",7.35,8.02,7.25,7.77,14794800.0],["2008-12-18",7.75,8.14,7.65,7.8,12455600.0],["2008-12-19",8.44,8.44,7.51,7.78,16220900.0],["2008-12-22",7.8,7.89,7.32,7.53,10656500.0],["2008-12-23",7.62,7.72,7.36,7.37,8602600.0],["2008-12-24",7.39,7.5,7.31,7.44,3119400.0],["2008-12-26",7.5,7.52,7.33,7.39,4882600.0],["2008-12-29",7.39,7.41,7.19,7.36,7956800.0],["2008-12-30",7.42,7.5,7.22,7.39,12150300.0],["2008-12-31",7.39,7.82,7.39,7.74,8888000.0],["2009-01-02",7.72,7.95,7.51,7.88,10787500.0],["2009-01-05",7.83,7.94,7.52,7.56,13811200.0],["2009-01-06",7.59,8.1,7.59,7.99,13188800.0],["2009-01-07",7.84,8.1,7.7,7.76,14419500.0],["2009-01-08",7.83,7.91,7.52,7.8,12974600.0],["2009-01-09",7.95,7.97,7.64,7.65,9792800.0],["2009-01-12",7.65,7.67,7.26,7.35,10912600.0],["2009-01-13",7.34,7.57,7.06,7.43,10342400.0],["2009-01-14",7.23,7.43,7.12,7.4,12320500.0],["2009-01-15",7.42,7.67,7.17,7.6,25982200.0],["2009-01-16",7.72,7.95,7.66,7.87,21386700.0],["2009-01-20",7.9,7.95,7.44,7.52,14536900.0],["2009-01-21",7.63,7.95,7.53,7.88,12708800.0],["2009-01-22",7.69,8.0,7.65,7.94,10083700.0],["2009-01-23",7.76,7.81,7.54,7.73,12172000.0],["2009-01-26",7.93,8.12,7.67,7.96,11254200.0],["2009-01-27",8.03,8.67,8.0,8.5,23673600.0],["2009-01-28",8.72,8.82,8.5,8.5,22691100.0],["2009-01-29",8.6,9.63,8.55,8.76,34715900.0],["2009-01-30",9.1,9.2,8.8,8.87,15498800.0],["2009-02-02",8.73,8.86,8.59,8.78,8822200.0],["2009-02-03",8.91,8.91,8.64,8.77,13589700.0],["2009-02-04",8.82,9.43,8.66,9.11,13710500.0],["2009-02-05",9.13,9.43,8.88,9.31,12745000.0],["2009-02-06",9.33,9.56,9.2,9.41,8063400.0],["2009-02-09",9.38,9.49,9.07,9.18,9997300.0],["2009-02-10",9.11,9.18,8.53,8.59,14331500.0],["2009-02-11",8.96,9.36,8.5,8.8,8066900.0],["2009-02-12",8.65,8.87,8.54,8.8,11082000.0],["2009-02-13",8.75,9.0,8.63,8.66,13612200.0],["2009-02-17",8.97,8.97,8.45,8.55,14328200.0],["2009-02-18",8.65,8.65,8.31,8.46,12806300.0],["2009-02-19",8.5,8.77,8.45,8.69,12797200.0],["2009-02-20",8.36,8.67,7.98,8.18,19590500.0],["2009-02-23",8.35,8.35,8.04,8.06,13663700.0],["2009-02-24",8.15,8.39,8.04,8.3,15055300.0],["2009-02-25",8.26,8.3,7.92,8.05,12574100.0],["2009-02-26",8.15,8.29,7.43,7.44,18558100.0],["2009-02-27",7.22,7.29,6.8,7.02,19092400.0],["2009-03-02",6.87,6.98,6.59,6.64,12581800.0],["2009-03-03",6.73,6.94,6.6,6.78,15741100.0],["2009-03-04",6.89,7.17,6.61,7.05,16091600.0],["2009-03-05",6.86,6.97,6.4,6.46,15788000.0],["2009-03-06",6.51,6.67,6.08,6.33,16196200.0],["2009-03-09",6.33,6.44,6.08,6.14,11026600.0],["2009-03-10",6.26,6.85,6.17,6.7,18457700.0],["2009-03-11",6.77,6.99,6.56,6.79,14508600.0],["2009-03-12",6.76,7.24,6.59,7.19,15973300.0],["2009-03-13",7.24,7.54,7.16,7.42,22499900.0],["2009-03-16",7.52,7.85,7.52,7.6,13961300.0],["2009-03-17",7.58,7.63,7.41,7.63,8338100.0],["2009-03-18",7.43,8.31,7.43,8.19,22332800.0],["2009-03-19",8.19,8.3,7.65,7.77,13559600.0],["2009-03-20",7.75,7.92,7.37,7.56,18070800.0],["2009-03-23",7.62,8.06,7.55,8.05,10578100.0],["2009-03-24",7.95,8.58,7.82,8.19,17445000.0],["2009-03-25",8.25,8.43,7.72,8.06,15504200.0],["2009-03-26",8.23,8.58,8.16,8.57,13895300.0],["2009-03-27",8.46,8.51,7.95,8.2,20354400.0],["2009-03-30",8.02,8.12,7.83,7.96,11148600.0],["2009-03-31",8.1,8.15,7.85,7.95,10539500.0],["2009-04-01",7.75,8.28,7.65,8.23,12335600.0],["2009-04-02",8.44,8.6,8.27,8.5,17711800.0],["2009-04-03",8.6,8.69,8.24,8.39,15511800.0],["2009-04-06",8.31,8.51,8.31,8.46,12199600.0],["2009-04-07",8.32,8.54,8.25,8.35,8506500.0],["2009-04-08",8.37,8.68,8.31,8.66,13138200.0],["2009-04-09",8.86,9.0,8.71,9.0,10315500.0],["2009-04-13",8.87,9.04,8.67,8.98,8908200.0],["2009-04-14",9.08,9.08,8.8,8.92,8366100.0],["2009-04-15",8.86,9.09,8.78,9.08,9866900.0],["2009-04-16",9.01,9.2,8.86,9.05,11267000.0],["2009-04-17",9.06,9.17,8.82,9.02,16756100.0],["2009-04-20",8.85,8.96,8.6,8.69,11949900.0],["2009-04-21",8.9,8.97,8.22,8.45,23897000.0],["2009-04-22",8.35,8.82,8.31,8.66,17059900.0],["2009-04-23",8.63,8.63,8.14,8.3,12955700.0],["2009-04-24",8.36,8.62,8.28,8.39,13955000.0],["2009-04-27",8.34,8.5,8.16,8.23,11951300.0],["2009-04-28",8.21,8.21,7.97,8.05,10568300.0],["2009-04-29",8.11,8.41,8.11,8.32,9165600.0],["2009-04-30",8.45,8.64,8.33,8.41,10582800.0],["2009-05-01",8.37,8.43,8.16,8.32,6205400.0],["2009-05-04",8.49,8.7,8.42,8.67,9315100.0],["2009-05-05",8.65,8.85,8.44,8.62,11398700.0],["2009-05-06",8.72,8.75,8.37,8.5,11926300.0],["2009-05-07",8.45,8.96,8.44,8.79,12567700.0],["2009-05-08",8.88,9.4,8.8,9.31,14549300.0],["2009-05-11",9.16,9.3,9.05,9.07,7642800.0],["2009-05-12",9.28,9.36,8.86,9.01,17994500.0],["2009-05-13",8.84,9.0,8.63,8.67,10922000.0],["2009-05-14",9.29,9.43,8.72,8.82,20732500.0],["2009-05-15",8.8,8.94,8.68,8.76,8230000.0],["2009-05-18",8.84,8.86,8.54,8.83,14494100.0],["2009-05-19",8.79,9.1,8.66,8.93,12935400.0],["2009-05-20",8.99,9.12,8.85,8.87,7407100.0],["2009-05-21",8.8,9.07,8.7,8.8,8031300.0],["2009-05-22",8.81,9.0,8.75,8.8,6172600.0],["2009-05-26",8.79,9.16,8.74,9.01,17505400.0],["2009-05-27",9.07,9.21,8.93,8.98,17649800.0],["2009-05-28",9.09,9.15,8.91,9.1,11958100.0],["2009-05-29",9.09,9.43,9.0,9.4,15029700.0],["2009-06-01",9.5,9.73,9.46,9.55,9785100.0],["2009-06-02",9.55,10.08,9.55,10.03,18363300.0],["2009-06-03",10.07,10.08,9.59,9.71,15901400.0],["2009-06-04",9.76,9.8,9.32,9.4,15023300.0],["2009-06-05",9.5,9.59,9.3,9.54,9490300.0],["2009-06-08",9.5,9.51,9.24,9.41,10817000.0],["2009-06-09",9.5,9.61,9.31,9.4,8604500.0],["2009-06-10",9.49,9.65,9.27,9.41,6154700.0],["2009-06-11",9.44,9.6,9.33,9.35,9940100.0],["2009-06-12",9.45,9.5,9.17,9.37,7202200.0],["2009-06-15",9.24,9.4,8.94,9.0,8489600.0],["2009-06-16",9.02,9.23,8.92,9.01,11531300.0],["2009-06-17",8.99,9.31,8.96,9.22,12692800.0],["2009-06-18",9.22,9.57,9.15,9.39,13930200.0],["2009-06-19",9.5,9.69,9.4,9.42,11954000.0],["2009-06-22",9.34,9.4,9.22,9.24,11167000.0],["2009-06-23",9.89,9.91,9.43,9.51,42011400.0],["2009-06-24",9.57,9.73,9.45,9.51,13945100.0],["2009-06-25",9.64,10.42,9.55,10.0,48249600.0],["2009-06-26",10.19,10.53,10.03,10.35,38792100.0],["2009-06-29",10.46,10.5,10.21,10.42,19496300.0],["2009-06-30",10.35,10.57,10.08,10.14,23778700.0],["2009-07-01",10.1,10.2,10.0,10.11,18206200.0],["2009-07-02",9.95,10.03,9.8,9.86,13156000.0],["2009-07-06",9.78,9.99,9.7,9.8,7923200.0],["2009-07-07",9.71,10.32,9.71,9.95,24328800.0],["2009-07-08",9.99,10.07,9.77,9.87,11767100.0],["2009-07-09",9.94,9.94,9.59,9.66,10114000.0],["2009-07-10",9.61,9.74,9.58,9.63,7709500.0],["2009-07-13",9.99,10.01,9.69,9.92,41305000.0],["2009-07-14",10.18,10.18,9.91,10.13,15764900.0],["2009-07-15",10.32,10.32,10.01,10.18,15123200.0],["2009-07-16",10.29,10.3,10.05,10.24,10837000.0],["2009-07-17",10.26,10.26,10.0,10.04,15747600.0],["2009-07-20",10.22,10.32,10.02,10.3,17600600.0],["2009-07-21",10.41,10.65,10.15,10.32,21826300.0],["2009-07-22",10.34,10.4,10.13,10.16,12977200.0],["2009-07-23",10.18,10.62,10.18,10.43,19158400.0],["2009-07-24",10.39,10.6,10.33,10.57,14025000.0],["2009-07-27",10.67,10.69,10.46,10.49,13479100.0],["2009-07-28",10.48,10.73,10.41,10.7,12605200.0],["2009-07-29",10.68,11.17,10.62,10.94,18875100.0],["2009-07-30",11.11,11.11,10.68,10.69,14027500.0],["2009-07-31",10.79,10.91,10.73,10.74,9705700.0],["2009-08-03",11.26,11.26,10.76,11.02,18132700.0],["2009-08-04",10.99,11.06,10.9,11.0,13806400.0],["2009-08-05",11.0,11.26,10.94,11.18,22590100.0],["2009-08-06",11.28,11.28,11.07,11.17,14696300.0],["2009-08-07",11.3,11.52,11.18,11.32,14798500.0],["2009-08-10",11.33,11.38,11.16,11.22,9960800.0],["2009-08-11",11.17,11.21,11.0,11.03,8970500.0],["2009-08-12",11.0,11.32,10.83,11.2,10876000.0],["2009-08-13",11.27,11.27,10.91,11.04,10699500.0],["2009-08-14",11.2,11.3,11.01,11.14,12227800.0],["2009-08-17",10.99,11.11,10.86,10.91,8688900.0],["2009-08-18",11.11,11.33,10.97,11.17,11685400.0],["2009-08-19",11.05,11.29,11.04,11.24,10832000.0],["2009-08-20",11.18,11.33,11.15,11.32,5670500.0],["2009-08-21",11.45,11.51,11.28,11.37,10080400.0],["2009-08-24",11.46,11.51,11.36,11.46,7879500.0],["2009-08-25",11.46,11.67,11.41,11.57,9690300.0],["2009-08-26",11.53,11.63,11.41,11.43,10513600.0],["2009-08-27",11.49,11.63,11.3,11.49,11032400.0],["2009-08-28",11.59,11.6,11.37,11.44,7400700.0],["2009-08-31",11.46,11.77,11.32,11.75,14532800.0],["2009-09-01",11.66,11.77,11.2,11.25,21223300.0],["2009-09-02",11.21,11.28,10.96,11.13,13701900.0],["2009-09-03",11.21,11.3,11.09,11.3,7715200.0],["2009-09-04",11.29,11.37,11.23,11.36,5430700.0],["2009-09-08",11.39,11.5,11.12,11.23,9715600.0],["2009-09-09",11.24,11.56,10.98,11.46,17891100.0],["2009-09-10",11.51,11.68,11.35,11.64,11385000.0],["2009-09-11",11.63,11.67,11.32,11.34,11446700.0],["2009-09-14",11.11,11.36,10.95,11.35,13279600.0],["2009-09-15",11.39,11.39,10.97,11.16,16942800.0],["2009-09-16",11.22,11.22,10.86,11.03,17976200.0],["2009-09-17",11.02,11.08,10.84,11.01,18248400.0],["2009-09-18",11.1,11.11,10.85,10.97,14731800.0],["2009-09-21",10.89,11.19,10.89,11.04,17351900.0],["2009-09-22",11.04,11.15,10.8,10.99,20074500.0],["2009-09-23",10.99,11.27,10.8,10.82,23639600.0],["2009-09-24",10.83,10.94,10.56,10.63,16315900.0],["2009-09-25",10.59,10.62,10.34,10.35,22588200.0],["2009-09-28",10.38,10.91,10.32,10.81,20757000.0],["2009-09-29",10.71,10.8,10.59,10.68,14876600.0],["2009-09-30",10.63,10.64,10.33,10.59,21084400.0],["2009-10-01",10.58,10.6,10.04,10.25,23962600.0],["2009-10-02",10.11,10.17,9.98,10.01,21817400.0],["2009-10-05",10.02,10.18,9.75,10.12,20370800.0],["2009-10-06",9.73,10.07,9.73,9.95,32624200.0],["2009-10-07",9.92,10.19,9.87,10.15,26583900.0],["2009-10-08",10.18,10.36,10.14,10.25,15711500.0],["2009-10-09",10.21,10.35,10.17,10.29,8184500.0],["2009-10-12",10.42,10.45,9.92,10.0,14696800.0],["2009-10-13",9.99,10.09,9.89,9.94,16292000.0],["2009-10-14",10.01,10.11,9.95,10.06,20279000.0],["2009-10-15",10.06,10.16,9.98,10.1,11650200.0],["2009-10-16",10.03,10.09,9.95,10.02,16199500.0],["2009-10-19",10.22,10.29,10.09,10.16,31791400.0],["2009-10-20",9.17,9.33,8.39,8.57,138448100.0],["2009-10-21",8.54,8.6,8.17,8.21,85628400.0],["2009-10-22",8.25,8.6,8.14,8.38,47680100.0],["2009-10-23",8.5,8.77,8.41,8.75,47395100.0],["2009-10-26",8.79,8.79,8.42,8.47,37045600.0],["2009-10-27",8.46,8.59,8.35,8.37,24864000.0],["2009-10-28",8.33,8.48,8.11,8.12,18399100.0],["2009-10-29",8.19,8.34,8.12,8.33,21564300.0],["2009-10-30",8.26,8.34,8.09,8.12,25205100.0],["2009-11-02",8.31,8.35,8.08,8.21,32694600.0],["2009-11-03",8.17,8.21,7.88,7.99,44680600.0],["2009-11-04",8.03,8.22,7.93,8.05,22924200.0],["2009-11-05",8.1,8.14,7.84,8.05,38903500.0],["2009-11-06",7.99,8.26,7.89,8.08,19924100.0],["2009-11-09",8.19,8.31,8.07,8.31,16768500.0],["2009-11-10",8.33,8.35,8.15,8.27,16180700.0],["2009-11-11",8.36,8.43,8.29,8.38,17024900.0],["2009-11-12",8.33,8.38,8.17,8.19,11556000.0],["2009-11-13",8.2,8.35,8.12,8.26,13728100.0],["2009-11-16",8.31,8.48,8.31,8.38,11380000.0],["2009-11-17",8.33,8.36,8.17,8.27,13954200.0],["2009-11-18",8.37,8.46,8.3,8.39,13855600.0],["2009-11-19",8.35,8.36,8.11,8.21,23415400.0],["2009-11-20",8.23,8.23,8.03,8.09,23307800.0],["2009-11-23",8.14,8.23,8.1,8.16,15149100.0],["2009-11-24",8.14,8.58,8.11,8.56,29123800.0],["2009-11-25",8.64,8.72,8.51,8.64,16705900.0],["2009-11-27",8.35,8.54,8.25,8.5,6425600.0],["2009-11-30",8.48,8.59,8.27,8.37,15318500.0],["2009-12-01",8.45,8.48,8.31,8.44,13006300.0],["2009-12-02",8.42,8.63,8.42,8.59,15931900.0],["2009-12-03",8.64,8.67,8.45,8.47,17127400.0],["2009-12-04",8.49,8.66,8.43,8.52,22787400.0],["2009-12-07",8.5,8.58,8.46,8.5,8829500.0],["2009-12-08",8.52,8.52,8.35,8.48,14025600.0],["2009-12-09",8.45,8.5,8.4,8.48,6785400.0],["2009-12-10",8.46,8.76,8.46,8.72,17194700.0],["2009-12-11",8.67,8.73,8.53,8.67,11663600.0],["2009-12-14",8.78,9.02,8.6,8.93,15610800.0],["2009-12-15",8.89,8.99,8.83,8.86,16776100.0],["2009-12-16",8.81,8.98,8.78,8.78,12163900.0],["2009-12-17",8.65,8.76,8.65,8.7,10279800.0],["2009-12-18",8.72,8.9,8.63,8.9,20231200.0],["2009-12-21",8.93,9.02,8.77,8.83,14015600.0],["2009-12-22",8.81,8.88,8.71,8.8,9562600.0],["2009-12-23",8.82,8.86,8.7,8.82,13948000.0],["2009-12-24",8.8,8.9,8.8,8.85,1898300.0],["2009-12-28",8.81,8.88,8.75,8.83,7448100.0],["2009-12-29",8.88,8.89,8.79,8.82,6845400.0],["2009-12-30",8.78,9.06,8.71,9.05,13576800.0],["2009-12-31",9.07,9.11,8.98,9.0,7934200.0],["2010-01-04",8.86,9.13,8.78,9.01,14332300.0],["2010-01-05",8.99,9.1,8.94,9.04,8594200.0],["2010-01-06",9.07,9.28,8.99,9.16,12923000.0],["2010-01-07",9.2,9.24,9.04,9.09,15365800.0],["2010-01-08",8.94,9.13,8.93,9.0,18894400.0],["2010-01-11",9.08,9.16,9.0,9.07,8951500.0],["2010-01-12",9.04,9.28,8.98,9.14,14009600.0],["2010-01-13",9.17,9.19,8.99,9.15,10789600.0],["2010-01-14",9.12,9.52,9.09,9.51,20174500.0],["2010-01-15",9.5,9.5,9.24,9.43,16701400.0],["2010-01-19",9.45,9.62,9.41,9.62,14560200.0],["2010-01-20",9.61,9.79,9.4,9.48,33226500.0],["2010-01-21",9.36,9.44,9.04,9.2,31725100.0],["2010-01-22",9.16,9.24,9.0,9.0,22410000.0],["2010-01-25",9.08,9.2,8.98,9.01,12610000.0],["2010-01-26",8.99,9.15,8.93,9.03,10785800.0],["2010-01-27",9.02,9.08,8.86,8.93,18179700.0],["2010-01-28",8.93,8.99,8.66,8.72,16115800.0],["2010-01-29",8.74,8.82,8.62,8.63,12241400.0],["2010-02-01",8.48,8.83,8.24,8.42,68347000.0],["2010-02-02",8.45,8.48,8.25,8.4,37334900.0],["2010-02-03",8.35,8.4,8.26,8.36,12622300.0],["2010-02-04",8.31,8.4,8.16,8.18,21675400.0],["2010-02-05",8.16,8.21,8.06,8.21,17423500.0],["2010-02-08",8.17,8.25,8.07,8.15,15515700.0],["2010-02-09",8.22,8.25,8.08,8.23,19329200.0],["2010-02-10",8.23,8.42,8.1,8.29,23735100.0],["2010-02-11",7.77,7.78,7.39,7.47,154096200.0],["2010-02-12",7.34,7.43,7.25,7.39,58085600.0],["2010-02-16",7.41,7.43,7.19,7.41,36869900.0],["2010-02-17",7.48,7.82,7.47,7.75,38507100.0],["2010-02-18",7.67,7.92,7.66,7.79,17745500.0],["2010-02-19",7.65,7.73,7.61,7.69,12421200.0],["2010-02-22",7.74,7.93,7.69,7.87,22635700.0],["2010-02-23",7.83,7.85,7.72,7.75,18015700.0],["2010-02-24",7.78,7.85,7.75,7.8,17359400.0],["2010-02-25",7.69,7.75,7.64,7.73,21517300.0],["2010-02-26",7.71,7.86,7.7,7.74,18903400.0],["2010-03-01",7.78,7.84,7.72,7.77,19325900.0],["2010-03-02",7.64,7.83,7.64,7.82,20927000.0],["2010-03-03",7.85,8.03,7.79,7.9,19317700.0],["2010-03-04",7.89,8.03,7.81,7.92,33014800.0],["2010-03-05",7.98,7.98,7.85,7.89,26906300.0],["2010-03-08",7.92,7.95,7.82,7.9,20604100.0],["2010-03-09",7.84,7.92,7.7,7.74,24442200.0],["2010-03-10",7.7,7.76,7.64,7.65,16192000.0],["2010-03-11",7.8,7.86,7.68,7.86,15693500.0],["2010-03-12",7.89,7.96,7.76,7.78,14576900.0],["2010-03-15",6.41,6.98,6.31,6.8,243874000.0],["2010-03-16",6.92,7.18,6.84,7.09,134719500.0],["2010-03-17",7.17,7.19,6.89,6.95,62405600.0],["2010-03-18",7.01,7.09,6.8,7.07,79551500.0],["2010-03-19",7.13,7.24,7.04,7.13,41529300.0],["2010-03-22",7.17,7.17,6.94,6.95,32783900.0],["2010-03-23",6.97,7.08,6.81,7.02,53540600.0],["2010-03-24",6.96,7.08,6.94,7.04,17266600.0],["2010-03-25",7.1,7.12,6.7,6.96,86609400.0],["2010-03-26",6.95,7.03,6.91,7.01,24877500.0],["2010-03-29",7.04,7.2,6.97,7.19,35298200.0],["2010-03-30",7.07,7.27,7.01,7.25,50869800.0],["2010-03-31",7.22,7.26,7.16,7.22,22734600.0],["2010-04-01",7.29,7.32,7.15,7.23,27778700.0],["2010-04-05",7.24,7.24,7.15,7.21,14938700.0],["2010-04-06",7.15,7.22,7.09,7.14,26673400.0],["2010-04-07",7.11,7.16,7.05,7.15,20169400.0],["2010-04-08",7.09,7.13,6.97,6.98,32157900.0],["2010-04-09",6.99,7.02,6.89,6.97,39580000.0],["2010-04-12",6.98,7.06,6.94,6.94,19881800.0],["2010-04-13",6.95,6.98,6.84,6.9,58391800.0],["2010-04-14",6.92,7.22,6.92,7.16,44924100.0],["2010-04-15",7.12,7.2,7.09,7.14,23632000.0],["2010-04-16",7.52,7.54,7.23,7.34,91248400.0],["2010-04-19",7.33,7.44,7.24,7.35,33688000.0],["2010-04-20",7.43,7.45,7.3,7.33,19814900.0],["2010-04-21",7.31,7.35,7.16,7.23,25477300.0],["2010-04-22",7.21,7.29,7.11,7.21,22778300.0],["2010-04-23",7.29,7.33,7.12,7.21,17120900.0],["2010-04-26",7.23,7.29,7.02,7.06,37314700.0],["2010-04-27",6.88,7.24,6.76,7.1,62895200.0],["2010-04-28",7.11,7.13,6.94,6.99,26427800.0],["2010-04-29",6.99,7.07,6.95,6.96,19617300.0],["2010-04-30",6.98,7.05,6.87,6.88,12099100.0],["2010-05-03",6.9,6.92,6.83,6.86,13524800.0],["2010-05-04",6.82,6.84,6.63,6.68,22087900.0],["2010-05-05",6.68,6.8,6.52,6.76,29374300.0],["2010-05-06",6.81,6.88,6.38,6.59,39514300.0],["2010-05-07",6.61,6.61,6.3,6.38,26148000.0],["2010-05-10",6.56,6.69,6.51,6.6,17787000.0],["2010-05-11",6.59,6.61,6.5,6.58,15554500.0],["2010-05-12",6.61,6.86,6.56,6.81,33154800.0],["2010-05-13",6.9,6.95,6.84,6.85,14950200.0],["2010-05-14",6.82,6.93,6.78,6.83,26768300.0],["2010-05-17",6.82,6.83,6.54,6.81,27548500.0],["2010-05-18",6.91,6.91,6.65,6.69,18346300.0],["2010-05-19",6.68,6.73,6.57,6.7,18865100.0],["2010-05-20",6.58,6.58,6.33,6.34,20074400.0],["2010-05-21",6.3,6.41,6.15,6.24,29046600.0],["2010-05-24",6.21,6.39,6.16,6.25,16728600.0],["2010-05-25",6.14,6.14,5.91,6.1,32867900.0],["2010-05-26",6.1,6.17,6.04,6.04,21360600.0],["2010-05-27",6.14,6.2,6.01,6.2,16716400.0],["2010-05-28",6.2,6.2,6.04,6.05,14094100.0],["2010-06-01",6.0,6.1,5.97,5.97,16857700.0],["2010-06-02",6.0,6.14,5.96,6.11,18485200.0],["2010-06-03",6.15,6.15,5.96,6.03,20417700.0],["2010-06-04",5.95,5.98,5.73,5.74,43520800.0],["2010-06-07",5.78,5.78,5.57,5.59,27471500.0],["2010-06-08",5.57,5.59,5.41,5.52,27117300.0],["2010-06-09",5.54,5.6,5.43,5.44,17307700.0],["2010-06-10",5.49,5.65,5.49,5.57,16844100.0],["2010-06-11",5.52,5.79,5.5,5.77,33208700.0],["2010-06-14",5.83,5.91,5.78,5.82,23418100.0],["2010-06-15",5.89,6.12,5.87,6.11,23260200.0],["2010-06-16",6.06,6.12,6.01,6.1,22903600.0],["2010-06-17",6.08,6.17,5.98,6.11,13266400.0],["2010-06-18",6.14,6.36,6.02,6.33,38085000.0],["2010-06-21",6.41,6.41,6.15,6.18,20700800.0],["2010-06-22",6.13,6.25,6.02,6.02,12843500.0],["2010-06-23",6.03,6.08,5.93,6.04,18937600.0],["2010-06-24",6.02,6.13,5.91,5.96,23325600.0],["2010-06-25",5.98,6.14,5.91,6.11,29084400.0],["2010-06-28",6.11,6.16,5.99,6.05,20468600.0],["2010-06-29",5.99,6.0,5.76,5.77,24997900.0],["2010-06-30",5.75,5.88,5.73,5.8,16513600.0],["2010-07-01",5.79,5.92,5.72,5.9,25649800.0],["2010-07-02",5.93,6.19,5.9,6.14,20750700.0],["2010-07-06",6.16,6.24,6.0,6.03,18972600.0],["2010-07-07",6.03,6.29,5.95,6.28,31097600.0],["2010-07-08",6.33,6.38,6.16,6.38,19958100.0],["2010-07-09",6.37,6.47,6.32,6.46,17211100.0],["2010-07-12",6.45,6.46,6.36,6.45,13328900.0],["2010-07-13",6.51,6.52,6.42,6.5,13833400.0],["2010-07-14",6.5,6.53,6.42,6.52,10707100.0],["2010-07-15",6.51,6.62,6.4,6.59,17339100.0],["2010-07-16",6.55,6.6,6.11,6.11,31285000.0],["2010-07-19",6.12,6.21,6.04,6.11,20625100.0],["2010-07-20",6.04,6.27,6.03,6.27,17985900.0],["2010-07-21",6.32,6.4,5.82,5.97,50007600.0],["2010-07-22",6.01,6.15,5.9,5.93,25635000.0],["2010-07-23",5.93,6.0,5.87,5.95,26065100.0],["2010-07-26",5.93,6.0,5.91,5.95,10653000.0],["2010-07-27",5.99,6.0,5.88,5.9,13101000.0],["2010-07-28",5.88,5.91,5.67,5.69,18402100.0],["2010-07-29",5.73,5.74,5.57,5.6,27578800.0],["2010-07-30",5.58,5.63,5.52,5.6,14809200.0],["2010-08-02",5.68,5.77,5.53,5.54,35647900.0],["2010-08-03",5.55,5.61,5.5,5.55,15787900.0],["2010-08-04",5.54,5.79,5.51,5.75,15611000.0],["2010-08-05",5.71,5.88,5.66,5.69,26480200.0],["2010-08-06",5.65,5.82,5.63,5.8,15416300.0],["2010-08-09",5.81,5.89,5.76,5.88,11152800.0],["2010-08-10",5.82,5.9,5.76,5.84,12666200.0],["2010-08-11",5.76,5.76,5.56,5.57,15585100.0],["2010-08-12",5.56,5.62,5.5,5.52,10972600.0],["2010-08-13",5.52,5.57,5.42,5.48,12853700.0],["2010-08-16",5.44,5.52,5.41,5.47,12655800.0],["2010-08-17",5.5,5.88,5.43,5.8,60534700.0],["2010-08-18",5.77,6.05,5.77,5.95,34454600.0],["2010-08-19",5.91,5.97,5.79,5.84,21874800.0],["2010-08-20",5.78,5.82,5.58,5.69,14843200.0],["2010-08-23",5.71,5.75,5.61,5.63,9275300.0],["2010-08-24",5.56,5.57,5.29,5.49,22667700.0],["2010-08-25",5.45,5.49,5.38,5.45,14433800.0],["2010-08-26",5.46,5.49,5.32,5.4,17947100.0],["2010-08-27",5.45,5.49,5.33,5.49,7899600.0],["2010-08-30",5.47,5.47,5.39,5.4,8246400.0],["2010-08-31",5.38,5.43,5.14,5.19,33721600.0],["2010-09-01",5.26,5.33,5.04,5.13,38200800.0],["2010-09-02",5.16,5.33,5.11,5.31,21487800.0],["2010-09-03",5.31,5.4,5.25,5.35,18322900.0],["2010-09-07",5.34,5.35,5.17,5.21,14900500.0],["2010-09-08",5.23,5.24,5.09,5.15,14606000.0],["2010-09-09",5.2,5.34,5.2,5.3,18481800.0],["2010-09-10",5.21,5.43,5.21,5.33,20933100.0],["2010-09-13",5.38,5.45,5.22,5.24,16923500.0],["2010-09-14",5.22,5.36,5.18,5.33,22239000.0],["2010-09-15",5.3,5.45,5.24,5.39,15481800.0],["2010-09-16",5.39,5.5,5.32,5.45,15806100.0],["2010-09-17",5.49,5.51,5.35,5.42,16856800.0],["2010-09-20",5.46,5.56,5.4,5.54,10990800.0],["2010-09-21",5.55,5.81,5.51,5.59,33293400.0],["2010-09-22",5.59,5.64,5.51,5.62,10246100.0],["2010-09-23",5.57,5.63,5.53,5.53,8972600.0],["2010-09-24",5.58,5.75,5.55,5.75,14368100.0],["2010-09-27",5.7,5.75,5.66,5.73,9864400.0],["2010-09-28",5.77,6.18,5.71,6.18,47903100.0],["2010-09-29",6.1,6.15,6.02,6.11,30986800.0],["2010-09-30",6.11,6.24,6.06,6.13,21732800.0],["2010-10-01",6.15,6.2,6.03,6.07,12427200.0],["2010-10-04",6.06,6.13,6.01,6.08,8330100.0],["2010-10-05",6.1,6.24,6.09,6.24,17497000.0],["2010-10-06",6.17,6.22,6.1,6.14,13265600.0],["2010-10-07",6.16,6.2,6.1,6.16,6999200.0],["2010-10-08",6.18,6.25,6.12,6.13,11596500.0],["2010-10-11",6.12,6.14,6.09,6.13,5870900.0],["2010-10-12",6.1,6.15,6.07,6.13,14564700.0],["2010-10-13",6.15,6.25,6.09,6.21,9419400.0],["2010-10-14",6.21,6.23,6.09,6.16,7352600.0],["2010-10-15",6.18,6.29,6.12,6.15,12182700.0],["2010-10-18",6.18,6.2,6.09,6.2,23835200.0],["2010-10-19",6.16,6.17,5.95,5.97,15213100.0],["2010-10-20",6.19,6.7,6.17,6.3,66236300.0],["2010-10-21",6.33,6.43,6.29,6.34,30297900.0],["2010-10-22",6.36,6.4,6.26,6.3,11783400.0],["2010-10-25",6.35,6.38,6.3,6.31,12280600.0],["2010-10-26",6.3,6.31,6.25,6.29,6439300.0],["2010-10-27",6.26,6.32,6.21,6.31,7357800.0],["2010-10-28",6.51,6.55,6.24,6.38,30272400.0],["2010-10-29",6.38,6.39,6.32,6.39,16061500.0],["2010-11-01",6.37,6.48,6.29,6.32,13822700.0],["2010-11-02",6.39,6.44,6.36,6.44,11782800.0],["2010-11-03",6.46,6.49,6.38,6.46,12206700.0],["2010-11-04",6.54,6.58,6.41,6.49,12143700.0],["2010-11-05",6.51,6.96,6.48,6.92,30340500.0],["2010-11-08",6.88,6.89,6.74,6.79,14995300.0],["2010-11-09",6.77,6.81,6.65,6.69,12742600.0],["2010-11-10",6.72,6.86,6.62,6.84,14995000.0],["2010-11-11",6.8,6.85,6.67,6.85,11043400.0],["2010-11-12",6.81,6.83,6.67,6.74,11627500.0],["2010-11-15",6.78,6.78,6.69,6.69,6305000.0],["2010-11-16",6.66,6.74,6.48,6.52,11438900.0],["2010-11-17",6.53,6.76,6.44,6.56,28683800.0],["2010-11-18",6.62,6.64,6.52,6.56,9425800.0],["2010-11-19",6.56,6.78,6.51,6.77,21065300.0],["2010-11-22",6.88,6.9,6.63,6.66,15066800.0],["2010-11-23",6.59,6.6,6.49,6.57,8861100.0],["2010-11-24",6.62,6.74,6.57,6.73,9236400.0],["2010-11-26",6.71,6.71,6.53,6.58,5223900.0],["2010-11-29",6.53,6.55,6.39,6.5,7622200.0],["2010-11-30",6.43,6.49,6.35,6.42,8201500.0],["2010-12-01",6.49,6.59,6.42,6.52,12301700.0],["2010-12-02",6.51,6.67,6.51,6.67,8935300.0],["2010-12-03",6.63,6.85,6.63,6.83,12570100.0],["2010-12-06",6.79,6.84,6.68,6.68,7158300.0],["2010-12-07",6.73,6.78,6.62,6.62,9981500.0],["2010-12-08",6.61,6.69,6.48,6.67,15127800.0],["2010-12-09",6.7,6.88,6.67,6.87,13605400.0],["2010-12-10",6.87,7.19,6.87,7.11,37406300.0],["2010-12-13",7.17,7.21,6.99,7.09,21739200.0],["2010-12-14",7.08,7.11,6.98,7.04,14259900.0],["2010-12-15",7.03,7.09,6.93,6.97,13286200.0],["2010-12-16",6.96,7.27,6.95,7.22,38173900.0],["2010-12-17",7.26,7.65,7.26,7.65,48021500.0],["2010-12-20",7.55,7.85,7.49,7.82,28453700.0],["2010-12-21",7.79,7.92,7.62,7.85,21454300.0],["2010-12-22",7.59,7.77,7.52,7.71,22758500.0],["2010-12-23",7.66,7.78,7.64,7.7,10247300.0],["2010-12-27",7.66,7.7,7.65,7.7,2494200.0],["2010-12-28",7.65,7.84,7.65,7.82,5898600.0],["2010-12-29",7.81,7.83,7.75,7.76,4593800.0],["2010-12-30",7.71,7.8,7.66,7.72,4924700.0],["2010-12-31",7.69,7.7,7.56,7.57,6715800.0],["2011-01-03",7.57,7.67,7.52,7.6,21212500.0],["2011-01-04",7.55,7.61,7.38,7.48,28341700.0],["2011-01-05",7.49,7.55,7.32,7.53,26061000.0],["2011-01-06",7.5,7.57,7.37,7.41,12955100.0],["2011-01-07",7.43,7.46,7.22,7.28,22286000.0],["2011-01-10",7.27,7.46,7.22,7.39,18510800.0],["2011-01-11",7.41,7.5,7.38,7.47,11926600.0],["2011-01-12",7.52,7.53,7.31,7.44,15783500.0],["2011-01-13",7.44,7.48,7.21,7.47,24300600.0],["2011-01-14",7.45,7.54,7.36,7.53,12575800.0],["2011-01-18",7.52,7.55,7.32,7.33,17045900.0],["2011-01-19",7.37,7.38,7.12,7.15,16278600.0],["2011-01-20",7.12,7.28,7.01,7.27,12447400.0],["2011-01-21",7.31,7.34,7.14,7.16,10028000.0],["2011-01-24",7.15,7.23,7.01,7.14,15989400.0],["2011-01-25",7.11,7.2,6.98,7.03,22464700.0],["2011-01-26",7.05,7.18,7.01,7.15,21153700.0],["2011-01-27",7.14,7.35,7.13,7.16,16069500.0],["2011-01-28",7.12,7.22,6.93,6.99,18015200.0],["2011-01-31",6.95,7.1,6.95,6.98,13940400.0],["2011-02-01",7.02,7.21,6.98,7.13,19860000.0],["2011-02-02",6.92,6.95,6.7,6.85,35381000.0],["2011-02-03",6.77,6.97,6.74,6.97,15859400.0],["2011-02-04",6.92,7.02,6.87,6.99,22285900.0],["2011-02-07",6.99,7.03,6.88,6.95,14659900.0],["2011-02-08",6.96,7.0,6.91,6.95,17634100.0],["2011-02-09",6.92,6.98,6.88,6.88,13465800.0],["2011-02-10",6.97,7.03,6.9,6.91,9305500.0],["2011-02-11",6.84,6.92,6.84,6.88,9448400.0],["2011-02-14",6.89,7.0,6.83,6.97,19346300.0],["2011-02-15",6.9,7.0,6.87,6.97,13994200.0],["2011-02-16",6.98,7.18,6.97,7.1,15192000.0],["2011-02-17",7.11,7.4,7.08,7.4,21784600.0],["2011-02-18",7.4,7.68,7.4,7.54,17077700.0],["2011-02-22",7.46,7.5,7.25,7.28,10361300.0],["2011-02-23",7.29,7.33,7.01,7.04,16323000.0],["2011-02-24",7.01,7.08,6.9,7.02,13404600.0],["2011-02-25",7.06,7.19,7.01,7.18,10514200.0],["2011-02-28",7.22,7.27,7.12,7.16,8900200.0],["2011-03-01",7.55,7.69,7.44,7.52,32599300.0],["2011-03-02",7.53,7.54,7.23,7.37,22585600.0],["2011-03-03",7.46,7.59,7.39,7.56,9686400.0],["2011-03-04",7.57,7.68,7.44,7.53,15616100.0],["2011-03-07",7.57,7.59,7.39,7.47,16460000.0],["2011-03-08",7.5,7.66,7.45,7.63,15031300.0],["2011-03-09",7.62,7.96,7.62,7.78,31161700.0],["2011-03-10",7.72,7.76,7.44,7.44,17610800.0],["2011-03-11",7.41,7.53,7.39,7.51,9893300.0],["2011-03-14",7.47,7.48,7.21,7.3,10844500.0],["2011-03-15",7.08,7.18,6.96,7.08,19097800.0],["2011-03-16",7.05,7.12,6.88,6.93,22887200.0],["2011-03-17",7.03,7.15,6.96,7.12,19417000.0],["2011-03-18",7.22,7.25,7.1,7.2,12387500.0],["2011-03-21",7.34,7.36,7.21,7.27,8491200.0],["2011-03-22",7.33,7.33,6.95,6.98,28626900.0],["2011-03-23",6.95,7.07,6.93,7.0,15804400.0],["2011-03-24",6.99,7.11,6.95,7.1,8455700.0],["2011-03-25",7.13,7.25,7.03,7.21,15634200.0],["2011-03-28",7.24,7.35,7.2,7.28,11831500.0],["2011-03-29",7.26,7.33,7.15,7.31,14422400.0],["2011-03-30",7.35,7.42,7.3,7.41,11114100.0],["2011-03-31",7.38,7.48,7.16,7.19,21263400.0],["2011-04-01",7.25,7.53,7.23,7.3,23937900.0],["2011-04-04",7.32,7.35,7.03,7.23,32408200.0],["2011-04-05",7.19,7.22,7.02,7.06,20659300.0],["2011-04-06",7.09,7.27,7.08,7.23,13628400.0],["2011-04-07",7.21,7.43,7.14,7.42,22220300.0],["2011-04-08",7.44,7.67,7.32,7.35,20547500.0],["2011-04-11",7.32,7.47,7.19,7.22,16475700.0],["2011-04-12",7.21,7.23,7.09,7.1,17192000.0],["2011-04-13",7.12,7.16,6.98,6.98,36904400.0],["2011-04-14",6.97,7.22,6.95,7.13,21969700.0],["2011-04-15",7.15,7.21,7.07,7.08,14047700.0],["2011-04-18",7.01,7.06,6.95,6.98,11969000.0],["2011-04-19",7.05,7.07,6.96,7.03,17065500.0],["2011-04-20",7.11,7.14,7.03,7.08,13708500.0],["2011-04-21",7.29,7.45,7.13,7.16,25760500.0],["2011-04-25",7.19,7.33,7.15,7.31,23869400.0],["2011-04-26",7.38,7.38,7.24,7.27,13600000.0],["2011-04-27",7.27,7.33,7.18,7.3,15963600.0],["2011-04-28",7.25,7.45,7.22,7.43,12257400.0],["2011-04-29",7.43,7.51,7.38,7.49,20731600.0],["2011-05-02",7.54,7.82,7.5,7.72,27940900.0],["2011-05-03",7.68,7.91,7.65,7.79,23207800.0],["2011-05-04",7.8,7.81,7.69,7.74,15961300.0],["2011-05-05",7.7,7.79,7.55,7.56,17678000.0],["2011-05-06",7.69,7.76,7.64,7.72,13873200.0],["2011-05-09",7.72,7.74,7.6,7.71,10702800.0],["2011-05-10",7.76,7.88,6.86,7.02,121144800.0],["2011-05-11",7.05,7.21,6.96,7.02,39921800.0],["2011-05-12",6.98,7.01,6.86,6.91,26006200.0],["2011-05-13",6.92,6.95,6.71,6.84,32264800.0],["2011-05-16",6.75,7.02,6.7,6.85,18806900.0],["2011-05-17",6.79,6.84,6.71,6.83,13663500.0],["2011-05-18",6.87,6.89,6.74,6.81,24836400.0],["2011-05-19",6.82,6.95,6.78,6.9,23735700.0],["2011-05-20",6.85,6.9,6.75,6.8,14756400.0],["2011-05-23",6.72,6.73,6.55,6.57,11231900.0],["2011-05-24",6.52,6.76,6.47,6.67,21254700.0],["2011-05-25",6.81,6.94,6.71,6.91,20463800.0],["2011-05-26",6.89,6.98,6.79,6.95,17098300.0],["2011-05-27",6.96,7.08,6.88,7.04,15062400.0],["2011-05-31",7.01,7.18,7.01,7.18,19091900.0],["2011-06-01",7.16,7.16,7.02,7.03,25375400.0],["2011-06-02",7.05,7.08,6.94,6.96,16411500.0],["2011-06-03",6.87,6.97,6.8,6.87,9438800.0],["2011-06-06",6.85,6.96,6.75,6.85,13839800.0],["2011-06-07",6.92,6.95,6.81,6.82,12644600.0],["2011-06-08",6.84,6.87,6.62,6.71,19455300.0],["2011-06-09",6.73,6.91,6.64,6.88,13375400.0],["2011-06-10",6.84,6.88,6.69,6.76,16265400.0],["2011-06-13",6.78,6.81,6.66,6.67,11267900.0],["2011-06-14",6.74,6.8,6.57,6.74,26009400.0],["2011-06-15",7.0,7.19,6.89,6.93,40301200.0],["2011-06-16",6.92,6.98,6.75,6.83,26940700.0],["2011-06-17",6.89,6.92,6.72,6.79,18507700.0],["2011-06-20",6.76,6.82,6.71,6.74,16330400.0],["2011-06-21",6.82,6.96,6.78,6.92,14561700.0],["2011-06-22",7.04,7.19,6.96,7.06,25202800.0],["2011-06-23",6.98,7.09,6.91,7.09,12898800.0],["2011-06-24",6.96,7.03,6.81,6.89,30240700.0],["2011-06-27",6.9,6.96,6.82,6.87,14135500.0],["2011-06-28",6.9,7.03,6.83,6.98,16453600.0],["2011-06-29",7.02,7.04,6.9,6.93,11903400.0],["2011-06-30",6.97,7.02,6.88,6.91,17176200.0],["2011-07-01",6.93,7.23,6.88,7.23,19968100.0],["2011-07-05",7.2,7.22,7.09,7.14,8699800.0],["2011-07-06",7.11,7.33,7.07,7.16,25581100.0],["2011-07-07",7.21,7.32,7.13,7.24,10347100.0],["2011-07-08",7.14,7.19,7.1,7.17,8408400.0],["2011-07-11",7.08,7.33,7.08,7.27,35078500.0],["2011-07-12",7.23,7.42,7.2,7.28,24903000.0],["2011-07-13",7.31,7.39,7.16,7.18,17272700.0],["2011-07-14",7.2,7.23,7.06,7.09,10438300.0],["2011-07-15",7.12,7.14,6.99,7.01,14832300.0],["2011-07-18",6.88,7.06,6.81,6.92,16667700.0],["2011-07-19",6.95,7.14,6.93,7.14,11808700.0],["2011-07-20",7.14,7.15,6.98,7.0,13202500.0],["2011-07-21",7.06,7.09,6.86,7.08,39881800.0],["2011-07-22",7.07,7.23,7.02,7.21,13141400.0],["2011-07-25",7.13,7.18,7.06,7.12,8312000.0],["2011-07-26",7.13,7.13,6.88,6.9,18392600.0],["2011-07-27",6.89,6.91,6.69,6.71,21303200.0],["2011-07-28",7.15,7.55,6.96,7.28,54839600.0],["2011-07-29",7.16,7.32,7.07,7.16,17219500.0],["2011-08-01",7.25,7.26,6.81,6.92,25398000.0],["2011-08-02",6.84,6.94,6.64,6.64,34844900.0],["2011-08-03",6.66,6.81,6.57,6.77,25331700.0],["2011-08-04",6.65,6.74,6.36,6.39,24469600.0],["2011-08-05",6.51,6.65,6.26,6.49,30871200.0],["2011-08-08",6.29,6.44,5.96,6.0,28152100.0],["2011-08-09",6.12,6.35,5.9,6.34,25202400.0],["2011-08-10",6.23,6.33,5.88,5.91,28131200.0],["2011-08-11",5.9,6.43,5.89,6.35,39456200.0],["2011-08-12",6.41,6.59,6.3,6.41,22214700.0],["2011-08-15",6.48,6.57,6.46,6.53,15064000.0],["2011-08-16",6.42,6.5,6.37,6.41,17677600.0],["2011-08-17",6.47,6.58,6.42,6.48,11001900.0],["2011-08-18",6.28,6.34,6.0,6.06,17683200.0],["2011-08-19",6.02,6.33,6.02,6.12,17645300.0],["2011-08-22",6.23,6.26,6.08,6.09,12004800.0],["2011-08-23",6.12,6.34,6.06,6.34,14957900.0],["2011-08-24",6.23,6.36,6.18,6.32,13122000.0],["2011-08-25",6.36,6.48,6.26,6.35,15393900.0],["2011-08-26",6.27,6.4,6.11,6.37,12485700.0],["2011-08-29",6.42,6.65,6.42,6.64,10695200.0],["2011-08-30",6.61,6.69,6.5,6.64,11355300.0],["2011-08-31",6.68,6.82,6.65,6.78,13060400.0],["2011-09-01",6.76,6.9,6.69,6.72,14787700.0],["2011-09-02",6.57,6.61,6.42,6.42,10709900.0],["2011-09-06",6.19,6.36,6.15,6.31,12601700.0],["2011-09-07",6.43,6.5,6.38,6.49,18158500.0],["2011-09-08",6.47,6.57,6.38,6.49,14203700.0],["2011-09-09",6.42,6.42,6.14,6.2,18095400.0],["2011-09-12",6.11,6.24,6.05,6.22,15114200.0],["2011-09-13",6.22,6.3,6.14,6.26,8241700.0],["2011-09-14",6.3,6.58,6.18,6.46,17886400.0],["2011-09-15",6.56,6.57,6.35,6.57,10235700.0],["2011-09-16",6.63,6.67,6.49,6.53,11645500.0],["2011-09-19",6.4,6.44,6.26,6.31,14367400.0],["2011-09-20",6.33,6.41,6.22,6.23,13105600.0],["2011-09-21",6.25,6.28,5.93,5.93,13920900.0],["2011-09-22",5.81,5.86,5.55,5.62,25817500.0],["2011-09-23",5.64,5.77,5.59,5.76,17459500.0],["2011-09-26",5.86,5.95,5.69,5.93,14442000.0],["2011-09-27",6.19,6.3,5.93,6.09,14980000.0],["2011-09-28",6.13,6.23,5.98,6.09,17529200.0],["2011-09-29",6.09,6.27,5.95,6.1,15852700.0],["2011-09-30",5.96,6.05,5.85,5.91,20081600.0],["2011-10-03",5.84,5.94,5.5,5.53,25265100.0],["2011-10-04",5.41,5.66,5.41,5.63,21000000.0],["2011-10-05",5.68,5.73,5.61,5.69,23573100.0],["2011-10-06",5.68,5.7,5.48,5.64,34968200.0],["2011-10-07",5.66,5.79,5.59,5.62,36382500.0],["2011-10-10",5.72,5.76,5.65,5.7,18918600.0],["2011-10-11",5.69,5.73,5.62,5.63,17116500.0],["2011-10-12",5.7,5.74,5.63,5.65,22375000.0],["2011-10-13",5.62,5.67,5.51,5.62,26072700.0],["2011-10-14",5.7,5.72,5.5,5.69,32389600.0],["2011-10-17",5.65,5.69,5.53,5.55,20885500.0],["2011-10-18",5.57,5.75,5.47,5.66,22415500.0],["2011-10-19",5.66,5.86,5.62,5.64,33289700.0],["2011-10-20",5.44,5.58,5.3,5.39,74921000.0],["2011-10-21",5.46,5.56,5.35,5.39,33255700.0],["2011-10-24",5.41,5.52,5.37,5.51,16310600.0],["2011-10-25",5.48,5.6,5.42,5.42,26631600.0],["2011-10-26",5.51,5.54,5.4,5.46,14234500.0],["2011-10-27",5.55,5.7,5.52,5.64,31126200.0],["2011-10-28",5.64,5.87,5.64,5.81,28071400.0],["2011-10-31",5.71,5.93,5.69,5.89,39812900.0],["2011-11-01",5.69,5.74,5.53,5.58,21098900.0],["2011-11-02",5.74,5.77,5.63,5.69,15316600.0],["2011-11-03",5.75,5.89,5.69,5.87,18109800.0],["2011-11-04",5.83,5.84,5.71,5.77,16523100.0],["2011-11-07",5.76,5.8,5.61,5.79,31204000.0],["2011-11-08",5.82,5.86,5.69,5.84,21360800.0],["2011-11-09",5.75,5.99,5.72,5.76,33729400.0],["2011-11-10",5.83,5.95,5.8,5.86,30175700.0],["2011-11-11",5.92,5.95,5.87,5.9,19850600.0],["2011-11-14",5.83,5.9,5.75,5.84,11635900.0],["2011-11-15",5.81,5.84,5.66,5.82,9932300.0],["2011-11-16",5.69,5.71,5.58,5.58,13207000.0],["2011-11-17",5.56,5.61,5.43,5.46,13959800.0],["2011-11-18",5.5,5.51,5.39,5.42,14757200.0],["2011-11-21",5.33,5.4,5.26,5.3,11282000.0],["2011-11-22",5.27,5.46,5.26,5.31,13617800.0],["2011-11-23",5.6,5.6,5.32,5.32,19176400.0],["2011-11-25",5.35,5.43,5.26,5.27,4006700.0],["2011-11-28",5.36,5.47,5.36,5.43,9801300.0],["2011-11-29",5.42,5.57,5.38,5.55,14356000.0],["2011-11-30",5.69,5.9,5.66,5.9,21667300.0],["2011-12-01",5.92,6.1,5.86,5.9,19057400.0],["2011-12-02",5.96,6.0,5.32,5.5,47180600.0],["2011-12-05",5.64,5.79,5.6,5.6,25386500.0],["2011-12-06",5.68,5.7,5.49,5.59,15543200.0],["2011-12-07",5.56,5.62,5.47,5.59,12715000.0],["2011-12-08",5.58,5.62,5.27,5.32,17497500.0],["2011-12-09",5.38,5.45,5.32,5.34,14331800.0],["2011-12-12",5.32,5.32,5.23,5.29,14055900.0],["2011-12-13",5.31,5.41,5.29,5.33,24321100.0],["2011-12-14",5.3,5.32,5.11,5.13,24040500.0],["2011-12-15",5.14,5.18,5.01,5.11,23202600.0],["2011-12-16",5.16,5.25,5.06,5.14,24046000.0],["2011-12-19",5.15,5.2,5.05,5.09,14185200.0],["2011-12-20",5.16,5.22,5.13,5.15,13202500.0],["2011-12-21",5.15,5.24,5.1,5.21,21207000.0],["2011-12-22",5.16,5.3,5.14,5.23,22473000.0],["2011-12-23",5.26,5.27,5.18,5.23,13355000.0],["2011-12-27",5.24,5.3,5.22,5.23,5925500.0],["2011-12-28",5.24,5.25,5.14,5.17,4722600.0],["2011-12-29",5.16,5.35,5.14,5.33,10786900.0],["2011-12-30",5.29,5.39,5.28,5.34,7431700.0],["2012-01-03",5.42,5.48,5.33,5.36,16307100.0],["2012-01-04",5.32,5.41,5.23,5.31,24388500.0],["2012-01-05",5.27,5.38,5.26,5.34,12840700.0],["2012-01-06",5.53,5.57,5.29,5.3,21222400.0],["2012-01-09",5.34,5.38,5.26,5.35,11099700.0],["2012-01-10",5.39,5.61,5.37,5.53,22741700.0],["2012-01-11",5.53,5.65,5.47,5.54,15257500.0],["2012-01-12",5.6,5.61,5.41,5.56,11065500.0],["2012-01-13",5.53,5.56,5.44,5.52,7992900.0],["2012-01-17",5.65,5.65,5.49,5.53,8412600.0],["2012-01-18",5.5,5.73,5.46,5.72,13470400.0],["2012-01-19",5.78,5.96,5.77,5.87,18721400.0],["2012-01-20",5.9,6.02,5.79,5.98,22710400.0],["2012-01-23",5.98,6.05,5.92,5.97,10625000.0],["2012-01-24",5.92,6.02,5.9,5.97,7295300.0],["2012-01-25",5.95,6.18,5.94,6.13,15673800.0],["2012-01-26",6.19,6.19,5.92,5.96,17519300.0],["2012-01-27",5.93,5.99,5.88,5.93,10646700.0],["2012-01-30",5.9,6.04,5.88,5.99,9592700.0],["2012-01-31",6.03,6.12,5.95,5.96,10734700.0],["2012-02-01",5.99,6.19,5.99,6.09,13833600.0],["2012-02-02",5.79,5.9,5.62,5.84,37131900.0],["2012-02-03",5.89,6.12,5.8,6.03,29529100.0],["2012-02-06",6.01,6.02,5.91,6.02,12754400.0],["2012-02-07",6.01,6.06,5.94,5.95,16062100.0],["2012-02-08",5.96,5.98,5.89,5.95,11911500.0],["2012-02-09",5.96,5.96,5.85,5.95,9073300.0],["2012-02-10",5.91,5.97,5.84,5.93,7725000.0],["2012-02-13",6.07,6.07,5.92,5.94,12810500.0],["2012-02-14",5.95,5.96,5.86,5.92,10101500.0],["2012-02-15",5.95,5.96,5.87,5.89,9231700.0],["2012-02-16",5.9,5.99,5.85,5.97,14889800.0],["2012-02-17",6.01,6.09,5.95,6.09,30357400.0],["2012-02-21",6.12,6.14,5.97,5.98,15186700.0],["2012-02-22",5.93,5.99,5.9,5.92,9878900.0],["2012-02-23",5.95,5.99,5.9,5.9,10150100.0],["2012-02-24",5.93,6.28,5.92,6.25,21569500.0],["2012-02-27",6.22,6.3,6.1,6.28,17966800.0],["2012-02-28",6.33,6.41,6.24,6.36,19047800.0],["2012-02-29",6.36,6.38,6.22,6.22,22183800.0],["2012-03-01",6.25,6.25,6.07,6.08,14016500.0],["2012-03-02",6.11,6.13,5.97,6.0,10555700.0],["2012-03-05",5.97,6.06,5.82,5.84,12407300.0],["2012-03-06",5.78,5.8,5.7,5.7,13438300.0],["2012-03-07",5.7,5.8,5.7,5.73,6659400.0],["2012-03-08",5.78,5.95,5.73,5.93,11866100.0],["2012-03-09",5.96,6.04,5.9,5.95,13893000.0],["2012-03-12",5.97,6.0,5.85,5.85,6231100.0],["2012-03-13",5.91,6.01,5.9,5.96,11527300.0],["2012-03-14",5.95,5.99,5.83,5.88,10681600.0],["2012-03-15",5.88,6.0,5.83,6.0,8350300.0],["2012-03-16",6.02,6.12,5.95,6.12,15498500.0],["2012-03-19",6.12,6.16,6.02,6.04,9238500.0],["2012-03-20",6.03,6.07,6.0,6.03,5336900.0],["2012-03-21",6.02,6.06,5.95,6.03,7125300.0],["2012-03-22",5.98,6.02,5.91,6.0,7838600.0],["2012-03-23",6.0,6.0,5.93,5.97,5700300.0],["2012-03-26",6.0,6.09,6.0,6.08,4992100.0],["2012-03-27",6.1,6.2,6.07,6.18,11802000.0],["2012-03-28",6.2,6.28,6.03,6.04,12661100.0],["2012-03-29",5.99,6.05,5.96,6.0,9802800.0],["2012-03-30",6.02,6.07,5.97,5.98,13253800.0],["2012-04-02",5.99,6.04,5.95,5.97,16839800.0],["2012-04-03",6.02,6.03,5.9,5.97,10481600.0],["2012-04-04",5.92,5.97,5.85,5.89,15172600.0],["2012-04-05",5.83,5.91,5.82,5.9,7149500.0],["2012-04-09",5.8,5.9,5.78,5.84,11511500.0],["2012-04-10",5.83,5.92,5.74,5.74,9566500.0],["2012-04-11",5.81,5.82,5.7,5.74,8042600.0],["2012-04-12",5.74,5.86,5.73,5.82,8493000.0],["2012-04-13",5.8,5.83,5.62,5.62,9873700.0],["2012-04-16",5.64,5.65,5.5,5.51,16716600.0],["2012-04-17",5.55,5.7,5.49,5.58,40709000.0],["2012-04-18",5.56,5.68,5.54,5.54,11500700.0],["2012-04-19",5.88,5.98,5.8,5.85,47347100.0],["2012-04-20",5.89,5.95,5.85,5.94,17610400.0],["2012-04-23",5.95,5.98,5.81,5.86,15963500.0],["2012-04-24",5.85,6.06,5.84,6.05,23033500.0],["2012-04-25",6.09,6.15,6.07,6.15,19105400.0],["2012-04-26",6.14,6.23,6.12,6.18,14484200.0],["2012-04-27",6.22,6.3,6.15,6.27,16330600.0],["2012-04-30",6.27,6.28,6.21,6.26,13619800.0],["2012-05-01",6.25,6.35,6.2,6.26,15985400.0],["2012-05-02",6.22,6.29,6.2,6.25,12852600.0],["2012-05-03",6.28,6.28,6.21,6.22,9374900.0],["2012-05-04",6.17,6.27,6.15,6.19,9649100.0],["2012-05-07",6.16,6.37,6.14,6.31,22660300.0],["2012-05-08",6.26,6.28,6.14,6.22,14175100.0],["2012-05-09",6.16,6.23,6.13,6.17,11798600.0],["2012-05-10",6.22,6.38,6.19,6.28,21491100.0],["2012-05-11",6.26,6.37,6.22,6.31,18426900.0],["2012-05-14",6.27,6.3,6.19,6.23,11185600.0],["2012-05-15",6.19,6.25,6.11,6.14,10086300.0],["2012-05-16",6.13,6.23,6.09,6.09,12549000.0],["2012-05-17",6.08,6.11,6.03,6.1,19169100.0],["2012-05-18",6.23,6.23,5.91,5.96,29480000.0],["2012-05-21",6.0,6.06,5.96,5.99,10279700.0],["2012-05-22",6.0,6.02,5.83,5.94,19168100.0],["2012-05-23",5.88,5.94,5.78,5.91,10120700.0],["2012-05-24",5.91,5.94,5.79,5.91,10044600.0],["2012-05-25",5.84,5.92,5.83,5.87,8831000.0],["2012-05-29",5.9,5.99,5.85,5.9,9046300.0],["2012-05-30",5.82,5.88,5.75,5.77,7892000.0],["2012-05-31",5.78,5.8,5.66,5.74,9120200.0],["2012-06-01",5.66,5.71,5.61,5.61,9768200.0],["2012-06-04",5.67,5.8,5.55,5.59,23623400.0],["2012-06-05",5.55,5.61,5.53,5.57,13177900.0],["2012-06-06",5.62,5.69,5.59,5.66,15077200.0],["2012-06-07",5.65,5.75,5.64,5.66,9090300.0],["2012-06-08",5.65,5.74,5.6,5.71,8755800.0],["2012-06-11",5.76,5.78,5.64,5.68,11300100.0],["2012-06-12",5.73,5.88,5.61,5.87,17406100.0],["2012-06-13",5.84,5.89,5.71,5.71,11269700.0],["2012-06-14",5.72,5.88,5.7,5.8,11687100.0],["2012-06-15",5.84,5.95,5.78,5.95,20303000.0],["2012-06-18",5.89,5.9,5.7,5.78,19882000.0],["2012-06-19",5.81,5.9,5.78,5.79,16807400.0],["2012-06-20",5.78,5.79,5.67,5.72,16780100.0],["2012-06-21",5.73,5.76,5.6,5.62,11397000.0],["2012-06-22",5.63,5.75,5.62,5.7,8373600.0],["2012-06-25",5.65,5.66,5.51,5.52,9136100.0],["2012-06-26",5.52,5.59,5.51,5.52,9023300.0],["2012-06-27",5.55,5.68,5.49,5.64,9681000.0],["2012-06-28",5.62,5.65,5.48,5.55,11891300.0],["2012-06-29",5.64,5.69,5.63,5.67,12371300.0],["2012-07-02",5.73,5.82,5.66,5.8,10627900.0],["2012-07-03",5.78,5.81,5.74,5.8,4340500.0],["2012-07-05",5.77,5.8,5.71,5.72,5967300.0],["2012-07-06",5.65,5.7,5.62,5.65,5784400.0],["2012-07-09",5.63,5.68,5.58,5.62,9399000.0],["2012-07-10",5.66,5.68,5.51,5.51,18757800.0],["2012-07-11",5.53,5.63,5.51,5.62,6697100.0],["2012-07-12",5.58,5.61,5.53,5.57,7708400.0],["2012-07-13",5.57,5.65,5.51,5.59,13106700.0],["2012-07-16",5.56,5.59,5.48,5.57,12623100.0],["2012-07-17",5.58,5.64,5.52,5.63,6497200.0],["2012-07-18",5.55,5.63,5.51,5.56,13726900.0],["2012-07-19",5.58,5.6,5.51,5.58,12218300.0],["2012-07-20",5.55,5.55,5.38,5.38,8437100.0],["2012-07-23",5.35,5.37,5.26,5.26,11370400.0],["2012-07-24",5.27,5.33,5.16,5.2,10307900.0],["2012-07-25",5.23,5.34,5.15,5.33,12892000.0],["2012-07-26",5.2,5.29,4.79,4.97,75284300.0],["2012-07-27",5.02,5.23,5.0,5.22,24394000.0],["2012-07-30",5.18,5.22,5.1,5.16,18891100.0],["2012-07-31",5.14,5.23,5.14,5.17,15995800.0],["2012-08-01",5.18,5.29,5.17,5.21,20461200.0],["2012-08-02",5.15,5.18,5.1,5.12,12868600.0],["2012-08-03",5.33,5.34,5.24,5.31,22398000.0],["2012-08-06",5.32,5.33,5.24,5.26,26992500.0],["2012-08-07",5.28,5.37,5.25,5.33,21733700.0],["2012-08-08",5.33,5.43,5.28,5.38,15994000.0],["2012-08-09",5.38,5.5,5.36,5.5,18406900.0],["2012-08-10",5.49,5.56,5.44,5.54,16014300.0],["2012-08-13",5.51,5.54,5.44,5.51,7541800.0],["2012-08-14",5.53,5.54,5.43,5.46,8500100.0],["2012-08-15",5.45,5.55,5.44,5.53,7486200.0],["2012-08-16",5.53,5.58,5.49,5.51,14705200.0],["2012-08-17",5.48,5.61,5.48,5.59,17967500.0],["2012-08-20",5.56,5.64,5.55,5.61,9438100.0],["2012-08-21",5.6,5.7,5.59,5.63,13182600.0],["2012-08-22",5.6,5.64,5.47,5.52,14147100.0],["2012-08-23",5.51,5.53,5.37,5.4,10371700.0],["2012-08-24",5.39,5.53,5.38,5.5,9515100.0],["2012-08-27",5.46,5.53,5.42,5.43,9969800.0],["2012-08-28",5.42,5.5,5.42,5.48,6260200.0],["2012-08-29",5.47,5.58,5.46,5.55,10490200.0],["2012-08-30",5.51,5.53,5.42,5.43,6443600.0],["2012-08-31",5.46,5.51,5.39,5.4,8957800.0],["2012-09-04",5.38,5.44,5.37,5.41,11650900.0],["2012-09-05",5.43,5.54,5.34,5.52,15260600.0],["2012-09-06",5.55,5.62,5.51,5.55,13140700.0],["2012-09-07",5.57,5.64,5.51,5.63,16101500.0],["2012-09-10",5.63,5.67,5.58,5.6,7706200.0],["2012-09-11",5.59,5.67,5.54,5.58,8394600.0],["2012-09-12",5.59,5.69,5.58,5.64,8906800.0],["2012-09-13",5.64,5.8,5.59,5.78,8768000.0],["2012-09-14",5.75,5.88,5.74,5.82,9107400.0],["2012-09-17",5.8,5.83,5.73,5.78,7124400.0],["2012-09-18",5.59,5.79,5.55,5.75,15843700.0],["2012-09-19",5.78,5.89,5.72,5.76,14800500.0],["2012-09-20",5.73,5.82,5.71,5.79,8050300.0],["2012-09-21",5.81,5.84,5.77,5.79,7772000.0],["2012-09-24",5.77,5.79,5.64,5.64,20050200.0],["2012-09-25",5.68,5.75,5.62,5.63,19246500.0],["2012-09-26",5.63,5.66,5.55,5.61,6393400.0],["2012-09-27",5.64,5.71,5.6,5.66,8741300.0],["2012-09-28",5.63,5.75,5.58,5.74,9907800.0],["2012-10-01",5.76,5.78,5.63,5.69,14230900.0],["2012-10-02",5.69,5.7,5.59,5.66,8640900.0],["2012-10-03",5.67,5.72,5.63,5.69,10898100.0],["2012-10-04",5.74,5.84,5.69,5.81,7262900.0],["2012-10-05",5.85,5.9,5.73,5.76,12382500.0],["2012-10-08",5.76,5.78,5.71,5.75,4429000.0],["2012-10-09",5.73,5.75,5.59,5.6,6842300.0],["2012-10-10",5.59,5.62,5.51,5.57,6152600.0],["2012-10-11",5.62,5.74,5.57,5.58,13178300.0],["2012-10-12",5.58,5.68,5.5,5.57,13269800.0],["2012-10-15",5.6,5.63,5.54,5.63,6332800.0],["2012-10-16",5.66,5.72,5.62,5.66,5922000.0],["2012-10-17",5.64,5.69,5.52,5.62,12931000.0],["2012-10-18",5.5,5.54,5.35,5.4,31549400.0],["2012-10-19",5.36,5.4,5.18,5.22,18667500.0],["2012-10-22",5.23,5.33,5.19,5.23,18844700.0],["2012-10-23",5.15,5.26,5.1,5.1,24070100.0],["2012-10-24",5.17,5.22,5.07,5.07,15351600.0],["2012-10-25",5.15,5.19,5.07,5.12,10309500.0],["2012-10-26",5.05,5.2,5.04,5.17,15638500.0],["2012-10-31",5.15,5.17,5.07,5.14,5820600.0],["2012-11-01",5.1,5.24,5.1,5.24,9272800.0],["2012-11-02",5.23,5.26,5.17,5.2,8792200.0],["2012-11-05",5.2,5.35,5.17,5.34,14723800.0],["2012-11-06",5.33,5.45,5.31,5.35,11915000.0],["2012-11-07",5.31,5.32,5.13,5.16,10789700.0],["2012-11-08",5.16,5.21,5.08,5.08,12358200.0],["2012-11-09",5.08,5.24,5.08,5.15,13507300.0],["2012-11-12",5.17,5.22,5.15,5.21,7816100.0],["2012-11-13",5.2,5.33,5.18,5.19,15141000.0],["2012-11-14",5.22,5.28,5.11,5.12,10508500.0],["2012-11-15",5.12,5.17,5.09,5.11,8762400.0],["2012-11-16",5.12,5.2,5.1,5.14,10518000.0],["2012-11-19",5.21,5.24,5.17,5.21,8160800.0],["2012-11-20",5.25,5.34,5.18,5.23,23745000.0],["2012-11-21",5.22,5.53,5.18,5.5,52526500.0],["2012-11-23",5.51,5.64,5.46,5.59,14303500.0],["2012-11-26",5.65,5.86,5.59,5.66,40267900.0],["2012-11-27",5.61,5.74,5.5,5.63,22242500.0],["2012-11-28",5.6,5.72,5.57,5.69,15199900.0],["2012-11-29",5.7,5.77,5.59,5.63,13557800.0],["2012-11-30",5.68,5.7,5.52,5.54,19755500.0],["2012-12-03",5.67,5.68,5.52,5.52,16004700.0],["2012-12-04",5.6,5.61,5.51,5.55,15791900.0],["2012-12-05",5.56,5.62,5.54,5.57,14839100.0],["2012-12-06",5.59,5.63,5.55,5.59,16045000.0],["2012-12-07",5.62,5.63,5.46,5.6,18709900.0],["2012-12-10",5.56,5.73,5.53,5.71,15155600.0],["2012-12-11",5.72,5.74,5.64,5.74,11048800.0],["2012-12-12",5.78,5.78,5.66,5.67,10507400.0],["2012-12-13",5.69,5.72,5.61,5.63,11732800.0],["2012-12-14",5.75,5.77,5.6,5.67,10160700.0],["2012-12-17",5.67,5.75,5.63,5.74,10216900.0],["2012-12-18",5.76,5.8,5.71,5.79,10967100.0],["2012-12-19",5.79,5.8,5.72,5.74,7773800.0],["2012-12-20",5.76,5.84,5.73,5.81,8219500.0],["2012-12-21",5.77,5.82,5.7,5.82,16953100.0],["2012-12-24",5.8,5.81,5.73,5.78,4115300.0],["2012-12-26",5.78,5.78,5.66,5.7,7938400.0],["2012-12-27",5.69,5.73,5.57,5.7,8082300.0],["2012-12-28",5.66,5.68,5.56,5.58,5937800.0],["2012-12-31",5.57,5.76,5.53,5.73,10146300.0],["2013-01-02",5.86,5.9,5.76,5.89,12050300.0],["2013-01-03",5.92,5.99,5.81,5.95,12251000.0],["2013-01-04",5.95,6.01,5.86,5.92,15409900.0],["2013-01-07",5.92,6.07,5.92,5.98,24078600.0],["2013-01-08",6.0,6.2,5.99,6.12,27219300.0],["2013-01-09",6.15,6.32,6.06,6.28,24853100.0],["2013-01-10",6.34,6.34,6.17,6.3,17988500.0],["2013-01-11",6.32,6.38,6.25,6.36,10968200.0],["2013-01-14",6.33,6.44,6.28,6.32,10774700.0],["2013-01-15",6.38,6.57,6.36,6.51,34951500.0],["2013-01-16",6.5,6.51,6.4,6.45,15030500.0],["2013-01-17",6.47,6.66,6.46,6.61,21646200.0],["2013-01-18",6.63,6.71,6.56,6.7,25675800.0],["2013-01-22",6.7,6.88,6.65,6.86,23912600.0],["2013-01-23",6.86,6.89,6.73,6.86,23513000.0],["2013-01-24",6.84,6.93,6.72,6.84,30283600.0],["2013-01-25",6.88,6.91,6.79,6.86,21277100.0],["2013-01-28",6.86,6.92,6.79,6.86,23663700.0],["2013-01-29",7.25,7.43,7.05,7.1,70430400.0],["2013-01-30",7.12,7.38,7.1,7.31,44079300.0],["2013-01-31",7.33,7.53,7.27,7.47,35790200.0],["2013-02-01",7.51,7.68,7.48,7.64,34982600.0],["2013-02-04",7.59,7.59,7.43,7.45,27813000.0],["2013-02-05",7.51,7.72,7.49,7.67,31186800.0],["2013-02-06",7.65,7.69,7.53,7.66,30719000.0],["2013-02-07",7.67,7.71,7.59,7.64,22255200.0],["2013-02-08",7.64,7.73,7.58,7.7,16664100.0],["2013-02-11",7.7,7.72,7.59,7.63,25170900.0],["2013-02-12",7.67,7.73,7.53,7.59,29098700.0],["2013-02-13",7.6,7.62,7.31,7.45,34767800.0],["2013-02-14",7.4,7.62,7.36,7.53,24557500.0],["2013-02-15",7.51,7.56,7.44,7.54,17838800.0],["2013-02-19",7.49,7.53,7.36,7.5,20657400.0],["2013-02-20",7.48,7.54,7.28,7.29,23769300.0],["2013-02-21",7.26,7.35,7.17,7.26,21821100.0],["2013-02-22",7.27,7.4,7.22,7.37,16170300.0],["2013-02-25",7.4,7.47,7.22,7.23,14461200.0],["2013-02-26",7.24,7.34,7.18,7.31,19867900.0],["2013-02-27",7.27,7.4,7.17,7.33,18302500.0],["2013-02-28",7.31,7.45,7.29,7.39,16258300.0],["2013-03-01",7.35,7.43,7.26,7.37,15922900.0],["2013-03-04",7.37,7.4,7.24,7.36,16031400.0],["2013-03-05",7.4,7.44,7.28,7.38,15437500.0],["2013-03-06",7.43,7.62,7.35,7.52,25952900.0],["2013-03-07",7.53,7.6,7.42,7.43,11564600.0],["2013-03-08",7.45,7.57,7.41,7.49,11780900.0],["2013-03-11",7.47,7.52,7.33,7.5,13266900.0],["2013-03-12",7.48,7.65,7.46,7.59,19515100.0],["2013-03-13",7.58,7.58,7.45,7.53,7493500.0],["2013-03-14",7.58,7.58,7.48,7.52,8533700.0],["2013-03-15",7.48,7.49,7.36,7.39,13345300.0],["2013-03-18",7.3,7.39,7.3,7.32,9509900.0],["2013-03-19",7.35,7.43,7.24,7.27,11274200.0],["2013-03-20",7.31,7.52,7.3,7.45,14122300.0],["2013-03-21",7.41,7.49,7.35,7.37,15274100.0],["2013-03-22",7.38,7.48,7.35,7.4,10343400.0],["2013-03-25",7.42,7.43,7.29,7.32,11806300.0],["2013-03-26",7.32,7.46,7.28,7.44,14321900.0],["2013-03-27",7.38,7.72,7.31,7.65,43986800.0],["2013-03-28",7.65,7.85,7.6,7.81,49193600.0],["2013-04-01",7.83,7.86,7.72,7.8,29655600.0],["2013-04-02",7.83,7.95,7.8,7.89,14036700.0],["2013-04-03",7.79,7.85,7.69,7.75,19796800.0],["2013-04-04",7.77,7.94,7.72,7.92,19237100.0],["2013-04-05",7.82,7.91,7.77,7.86,15631000.0],["2013-04-08",7.83,7.87,7.74,7.81,20338600.0],["2013-04-09",7.84,7.88,7.79,7.82,13054300.0],["2013-04-10",7.83,7.87,7.78,7.79,13607000.0],["2013-04-11",7.82,7.91,7.65,7.67,22500500.0],["2013-04-12",7.68,7.76,7.61,7.66,29404000.0],["2013-04-15",7.63,7.69,7.46,7.47,14095800.0],["2013-04-16",7.5,7.54,7.28,7.43,20330800.0],["2013-04-17",7.36,7.4,7.18,7.28,18504600.0],["2013-04-18",7.27,7.29,7.07,7.09,17823100.0],["2013-04-19",7.18,7.31,7.13,7.27,17330500.0],["2013-04-22",7.26,7.32,7.19,7.27,9739000.0],["2013-04-23",7.29,7.42,7.28,7.35,10811300.0],["2013-04-24",7.35,7.43,7.3,7.36,15120200.0],["2013-04-25",7.35,7.58,7.29,7.54,44506100.0],["2013-04-26",7.6,7.66,7.38,7.45,17130800.0],["2013-04-29",7.45,7.53,7.44,7.49,6824800.0],["2013-04-30",7.44,7.53,7.41,7.49,16287400.0],["2013-05-01",7.47,7.61,7.45,7.49,12945600.0],["2013-05-02",7.52,7.68,7.48,7.61,12569000.0],["2013-05-03",7.7,7.76,7.65,7.69,10444500.0],["2013-05-06",7.69,7.78,7.52,7.74,8083900.0],["2013-05-07",7.74,7.76,7.63,7.69,8469600.0],["2013-05-08",7.69,7.86,7.67,7.85,13150000.0],["2013-05-09",7.87,8.32,7.87,8.3,32390500.0],["2013-05-10",8.49,8.59,8.36,8.45,29974600.0],["2013-05-13",8.4,8.84,8.39,8.65,29685200.0],["2013-05-14",8.67,8.74,8.55,8.7,28730700.0],["2013-05-15",8.7,9.13,8.7,9.1,28149100.0],["2013-05-16",9.17,9.18,8.96,9.04,36964000.0],["2013-05-17",8.98,9.14,8.97,9.1,23520700.0],["2013-05-20",9.15,9.38,9.12,9.25,20048700.0],["2013-05-21",9.27,9.39,9.18,9.23,31314800.0],["2013-05-22",9.25,9.34,9.1,9.13,32703400.0],["2013-05-23",9.03,9.2,8.92,9.16,23811400.0],["2013-05-24",9.08,9.17,9.04,9.08,18912200.0],["2013-05-28",9.19,9.32,9.15,9.22,15846700.0],["2013-05-29",9.17,9.24,9.08,9.16,12454900.0],["2013-05-30",9.18,9.29,9.13,9.27,13489300.0],["2013-05-31",9.23,9.5,9.22,9.24,26375600.0],["2013-06-03",9.25,9.43,9.16,9.41,17482400.0],["2013-06-04",9.37,9.39,9.15,9.15,21661400.0],["2013-06-05",9.14,9.2,8.97,9.0,20455300.0],["2013-06-06",9.0,9.2,8.93,9.18,27854500.0],["2013-06-07",9.25,9.4,9.2,9.3,12822000.0],["2013-06-10",9.33,9.48,9.26,9.45,12655200.0],["2013-06-11",9.33,9.61,9.27,9.44,14084500.0],["2013-06-12",9.53,9.55,9.38,9.42,9231600.0],["2013-06-13",9.39,9.6,9.33,9.58,9989600.0],["2013-06-14",9.55,9.64,9.47,9.51,6549600.0],["2013-06-17",9.54,9.75,9.54,9.64,9841500.0],["2013-06-18",9.64,9.68,9.51,9.54,12205400.0],["2013-06-19",9.57,9.63,9.35,9.4,14413300.0],["2013-06-20",9.34,9.42,9.07,9.11,16457400.0],["2013-06-21",9.21,9.29,9.01,9.14,16961700.0],["2013-06-24",9.07,9.23,8.95,9.21,18266600.0],["2013-06-25",9.31,9.41,9.02,9.03,28868600.0],["2013-06-26",9.13,9.36,9.11,9.25,27822100.0],["2013-06-27",9.4,9.45,9.19,9.22,14998800.0],["2013-06-28",9.21,9.4,9.21,9.27,20589600.0],["2013-07-01",9.32,9.42,9.19,9.37,21847800.0],["2013-07-02",9.34,9.4,9.14,9.17,25582800.0],["2013-07-03",9.15,9.21,9.05,9.15,11119300.0],["2013-07-05",9.19,9.31,9.17,9.3,6418700.0],["2013-07-08",9.19,9.37,9.16,9.37,16081300.0],["2013-07-09",9.32,9.37,9.15,9.15,18793500.0],["2013-07-10",9.13,9.27,9.1,9.23,18375600.0],["2013-07-11",9.35,9.5,9.19,9.46,14516900.0],["2013-07-12",9.43,9.7,9.38,9.61,15067800.0],["2013-07-15",9.59,9.62,9.48,9.57,8086200.0],["2013-07-16",9.59,9.62,9.42,9.47,6365500.0],["2013-07-17",9.51,9.8,9.48,9.54,19245600.0],["2013-07-18",9.58,9.66,9.53,9.6,15879700.0],["2013-07-19",9.61,9.78,9.53,9.67,11056500.0],["2013-07-22",9.65,10.11,9.64,10.02,25315700.0],["2013-07-23",10.06,10.06,9.7,9.7,19490700.0],["2013-07-24",9.75,9.8,9.6,9.61,16030000.0],["2013-07-25",10.48,11.11,10.4,10.83,65440500.0],["2013-07-26",10.8,10.98,10.73,10.96,20695600.0],["2013-07-29",10.96,10.99,10.76,10.97,13572600.0],["2013-07-30",11.0,11.02,10.81,10.83,20161500.0],["2013-07-31",10.84,11.0,10.83,10.92,15118800.0],["2013-08-01",10.96,11.49,10.92,11.15,34327200.0],["2013-08-02",11.12,11.32,11.1,11.24,13272800.0],["2013-08-05",11.16,11.38,11.12,11.22,9282600.0],["2013-08-06",11.2,11.21,10.96,11.18,11857400.0],["2013-08-07",11.15,11.18,11.01,11.11,8570100.0],["2013-08-08",11.19,11.34,11.16,11.32,12392700.0],["2013-08-09",11.28,11.44,11.27,11.35,10046200.0],["2013-08-12",11.29,11.4,11.21,11.33,9141000.0],["2013-08-13",11.35,11.4,11.22,11.24,10931600.0],["2013-08-14",11.19,11.31,11.14,11.28,10780400.0],["2013-08-15",11.16,11.21,10.92,11.0,15249300.0],["2013-08-16",10.95,11.22,10.93,11.06,16074900.0],["2013-08-19",11.07,11.17,10.98,10.99,9258600.0],["2013-08-20",10.98,11.12,10.96,11.01,9103000.0],["2013-08-21",11.01,11.19,10.98,11.1,9840300.0],["2013-08-22",11.13,11.3,11.1,11.18,7762500.0],["2013-08-23",11.19,11.3,11.08,11.14,12789600.0],["2013-08-26",11.12,11.39,11.12,11.28,13106000.0],["2013-08-27",11.2,11.2,10.66,10.7,16559400.0],["2013-08-28",10.68,10.88,10.67,10.69,14307600.0],["2013-08-29",10.68,10.85,10.61,10.66,10857400.0],["2013-08-30",10.69,10.73,10.54,10.58,9709800.0],["2013-09-03",10.77,11.08,10.75,10.9,13101300.0],["2013-09-04",10.87,11.09,10.68,10.93,23567300.0],["2013-09-05",10.96,11.67,10.95,11.57,39529100.0],["2013-09-06",11.54,11.68,11.37,11.5,19772300.0],["2013-09-09",11.51,12.02,11.46,11.99,24480100.0],["2013-09-10",12.06,12.16,11.93,11.95,23858400.0],["2013-09-11",11.93,11.95,11.72,11.92,26940500.0],["2013-09-12",11.91,12.04,11.83,11.91,31083900.0],["2013-09-13",11.95,11.98,11.82,11.84,10405500.0],["2013-09-16",11.98,12.05,11.87,11.92,13696100.0],["2013-09-17",11.97,12.01,11.84,11.9,12270800.0],["2013-09-18",11.91,11.97,11.75,11.93,10724400.0],["2013-09-19",11.95,11.98,11.72,11.74,13408900.0],["2013-09-20",11.81,11.85,11.62,11.63,11114500.0],["2013-09-23",11.56,11.57,11.36,11.5,9036900.0],["2013-09-24",11.52,11.6,11.45,11.46,8471500.0],["2013-09-25",11.49,11.54,11.37,11.45,7774400.0],["2013-09-26",11.45,11.69,11.44,11.67,11577100.0],["2013-09-27",11.61,11.65,11.47,11.52,6680000.0],["2013-09-30",11.38,11.8,11.36,11.74,18376100.0],["2013-10-01",11.78,11.79,11.61,11.76,10508700.0],["2013-10-02",11.7,11.81,11.65,11.75,11106400.0],["2013-10-03",11.74,11.82,11.5,11.66,10560500.0],["2013-10-04",11.66,11.75,11.6,11.69,8975600.0],["2013-10-07",11.62,11.69,11.51,11.63,8572100.0],["2013-10-08",11.71,11.73,11.45,11.46,11560700.0],["2013-10-09",11.48,11.79,11.48,11.72,15537000.0],["2013-10-10",11.82,11.91,11.78,11.88,13942500.0],["2013-10-11",11.82,11.9,11.78,11.87,11748000.0],["2013-10-14",11.81,12.34,11.75,12.21,24445300.0],["2013-10-15",12.19,12.26,11.99,12.08,12615800.0],["2013-10-16",12.13,12.4,12.08,12.38,13359400.0],["2013-10-17",12.36,12.48,12.25,12.38,12414400.0],["2013-10-18",12.42,12.45,12.21,12.28,10329500.0],["2013-10-21",12.25,12.33,12.18,12.22,9529600.0],["2013-10-22",12.24,12.39,12.18,12.29,11099100.0],["2013-10-23",12.31,12.4,12.1,12.29,15959000.0],["2013-10-24",12.03,12.07,11.17,11.54,44734200.0],["2013-10-25",11.55,11.72,11.38,11.62,16792800.0],["2013-10-28",11.64,11.66,11.5,11.58,10567200.0],["2013-10-29",11.63,11.82,11.61,11.79,17639300.0],["2013-10-30",11.77,11.88,11.55,11.7,12683500.0],["2013-10-31",11.71,11.83,11.64,11.69,18080600.0],["2013-11-01",11.69,11.82,11.65,11.75,13187900.0],["2013-11-04",11.77,12.03,11.75,11.99,13780500.0],["2013-11-05",11.91,12.03,11.81,12.0,11376200.0],["2013-11-06",12.01,12.07,11.84,11.91,10394900.0],["2013-11-07",11.91,11.95,11.6,11.64,12958700.0],["2013-11-08",11.67,11.88,11.65,11.88,10153400.0],["2013-11-11",11.9,12.15,11.83,12.05,8259000.0],["2013-11-12",12.02,12.04,11.86,11.91,8224200.0],["2013-11-13",11.87,11.93,11.75,11.93,8915500.0],["2013-11-14",11.94,11.99,11.89,11.96,5948300.0],["2013-11-15",11.95,12.0,11.86,11.89,12014900.0],["2013-11-18",11.88,11.98,11.55,11.57,12635400.0],["2013-11-19",11.63,12.05,11.63,11.96,13008500.0],["2013-11-20",12.15,12.15,11.92,11.97,9456900.0],["2013-11-21",11.99,12.05,11.93,11.93,13839000.0],["2013-11-22",11.88,12.07,11.88,12.05,10562000.0],["2013-11-25",12.1,12.12,11.88,11.89,7662000.0],["2013-11-26",11.87,11.92,11.73,11.73,13314500.0],["2013-11-27",11.71,11.75,11.62,11.71,8575400.0],["2013-11-29",11.72,11.77,11.55,11.58,4875600.0],["2013-12-02",11.61,11.75,11.54,11.63,8200600.0],["2013-12-03",11.59,11.82,11.54,11.82,9688400.0],["2013-12-04",11.68,11.68,11.21,11.31,18412700.0],["2013-12-05",11.26,11.41,11.2,11.34,8939400.0],["2013-12-06",11.72,11.88,11.66,11.85,11569900.0],["2013-12-09",11.75,11.89,11.62,11.72,10919800.0],["2013-12-10",11.68,11.74,11.54,11.58,10056800.0],["2013-12-11",11.55,11.62,11.12,11.18,17035300.0],["2013-12-12",11.24,11.58,11.13,11.48,23995200.0],["2013-12-13",11.49,11.55,11.27,11.39,7665700.0],["2013-12-16",11.37,11.54,11.36,11.4,7348300.0],["2013-12-17",11.4,11.44,11.24,11.44,8834100.0],["2013-12-18",11.46,11.55,11.3,11.54,17850600.0],["2013-12-19",11.48,11.63,11.47,11.62,6681000.0],["2013-12-20",11.64,11.85,11.61,11.84,17398100.0],["2013-12-23",11.84,11.99,11.79,11.97,8566400.0],["2013-12-24",11.97,12.02,11.89,11.99,3818300.0],["2013-12-26",12.0,12.28,11.91,12.17,9633000.0],["2013-12-27",12.21,12.21,12.02,12.06,5538500.0],["2013-12-30",12.04,12.08,11.98,12.02,7166500.0],["2013-12-31",11.99,12.03,11.91,12.02,5607000.0],["2014-01-02",12.02,12.02,11.85,11.91,7971600.0],["2014-01-03",11.94,11.99,11.87,11.93,7278900.0],["2014-01-06",12.49,12.55,12.2,12.33,14814100.0],["2014-01-07",12.35,12.49,12.35,12.44,8661300.0],["2014-01-08",12.51,12.93,12.44,12.79,14313600.0],["2014-01-09",12.68,12.87,12.64,12.78,9473600.0],["2014-01-10",12.88,13.27,12.79,13.11,14994800.0],["2014-01-13",13.07,13.25,12.88,12.92,9197300.0],["2014-01-14",12.91,13.2,12.91,13.18,8036200.0],["2014-01-15",13.19,13.5,13.17,13.34,14748200.0],["2014-01-16",13.36,13.68,13.31,13.55,20084700.0],["2014-01-17",13.63,13.64,13.45,13.51,11156700.0],["2014-01-21",13.74,14.02,13.63,13.98,20088100.0],["2014-01-22",13.98,14.08,13.73,13.87,11150200.0],["2014-01-23",13.78,13.88,13.55,13.65,12427100.0],["2014-01-24",13.55,13.65,13.34,13.34,10551900.0],["2014-01-27",13.35,13.39,13.04,13.21,10145800.0],["2014-01-28",13.26,13.36,13.21,13.28,7322500.0],["2014-01-29",13.13,13.38,13.08,13.18,8557700.0],["2014-01-30",13.31,13.62,13.27,13.56,11052800.0],["2014-01-31",13.42,13.67,13.3,13.53,14001000.0],["2014-02-03",13.55,13.55,12.96,13.01,18772400.0],["2014-02-04",13.1,13.49,12.6,12.85,29029700.0],["2014-02-05",12.77,12.85,12.47,12.76,22160500.0],["2014-02-06",12.76,12.96,12.73,12.83,13854800.0],["2014-02-07",12.92,13.18,12.88,13.1,15197400.0],["2014-02-10",13.05,13.1,12.88,12.91,11969000.0],["2014-02-11",12.87,12.92,12.76,12.85,18535600.0],["2014-02-12",12.83,13.04,12.83,12.96,9368100.0],["2014-02-13",12.92,13.08,12.84,13.03,10309600.0],["2014-02-14",13.08,13.44,13.05,13.3,14839400.0],["2014-02-18",13.3,13.52,13.29,13.38,10683000.0],["2014-02-19",13.35,13.43,13.04,13.06,11679000.0],["2014-02-20",13.06,13.24,13.0,13.23,7949100.0],["2014-02-21",13.25,13.26,13.13,13.14,6452100.0],["2014-02-24",13.14,13.24,13.07,13.08,6551700.0],["2014-02-25",13.09,13.45,13.05,13.39,15637000.0],["2014-02-26",13.41,13.58,13.27,13.34,7316800.0],["2014-02-27",13.34,13.41,13.23,13.3,8489700.0],["2014-02-28",13.28,13.34,12.98,13.1,10209100.0],["2014-03-03",12.91,13.05,12.81,13.0,9447000.0],["2014-03-04",13.12,13.26,13.11,13.23,13015200.0],["2014-03-05",13.25,13.48,13.22,13.38,9877400.0],["2014-03-06",13.45,13.59,13.43,13.55,9379700.0],["2014-03-07",13.61,13.74,13.36,13.7,16277700.0],["2014-03-10",13.73,13.84,13.43,13.46,8144900.0],["2014-03-11",13.48,13.48,13.14,13.18,10491100.0],["2014-03-12",13.11,13.16,12.82,12.88,20048800.0],["2014-03-13",12.93,12.98,12.61,12.74,23579600.0],["2014-03-14",12.75,13.21,12.68,13.01,19886300.0],["2014-03-17",13.06,13.16,12.94,12.98,9973800.0],["2014-03-18",13.0,13.27,12.96,13.21,6499400.0],["2014-03-19",13.23,13.38,13.04,13.15,8716600.0],["2014-03-20",13.1,13.18,13.04,13.1,7487000.0],["2014-03-21",13.37,13.39,12.82,12.82,15490800.0],["2014-03-24",13.05,13.14,12.69,12.84,11359200.0],["2014-03-25",12.92,13.42,12.92,13.26,13773800.0],["2014-03-26",13.31,13.47,13.21,13.23,10501900.0],["2014-03-27",13.21,13.26,12.94,13.21,11154800.0],["2014-03-28",13.2,13.44,13.16,13.2,6161600.0],["2014-03-31",13.3,13.57,13.27,13.52,8554100.0],["2014-04-01",13.55,13.65,13.49,13.62,6763200.0],["2014-04-02",13.65,13.73,13.52,13.69,6616500.0],["2014-04-03",13.71,13.8,13.63,13.77,9393500.0],["2014-04-04",13.79,13.9,13.47,13.5,12360800.0],["2014-04-07",13.46,13.55,13.16,13.22,8820500.0],["2014-04-08",13.18,13.2,12.85,12.91,10181500.0],["2014-04-09",12.98,13.59,12.88,13.54,15143200.0],["2014-04-10",13.53,13.59,12.88,12.93,11188800.0],["2014-04-11",12.81,12.84,12.48,12.69,25143100.0],["2014-04-14",13.0,13.32,12.98,13.31,16741300.0],["2014-04-15",13.22,13.43,12.97,13.35,13631600.0],["2014-04-16",13.57,13.64,13.37,13.5,9740400.0],["2014-04-17",13.48,13.71,13.43,13.65,8675900.0],["2014-04-21",13.62,13.72,13.5,13.72,9735400.0],["2014-04-22",13.75,13.8,13.63,13.75,8953000.0],["2014-04-23",13.8,13.82,13.62,13.69,9002700.0],["2014-04-24",13.76,13.81,13.56,13.75,8433500.0],["2014-04-25",13.72,13.72,13.33,13.38,10712200.0],["2014-04-28",13.49,13.65,13.23,13.58,14544600.0],["2014-04-29",12.79,13.32,12.64,12.73,35508200.0],["2014-04-30",12.74,12.74,12.37,12.61,27599000.0],["2014-05-01",12.64,12.74,12.5,12.6,14400500.0],["2014-05-02",12.61,12.82,12.57,12.81,17337600.0],["2014-05-05",12.75,13.15,12.72,13.07,14657200.0],["2014-05-06",13.04,13.08,12.85,12.95,11597500.0],["2014-05-07",12.98,13.01,12.63,12.77,9748600.0],["2014-05-08",12.76,12.99,12.7,12.8,7198900.0],["2014-05-09",12.73,12.79,12.47,12.73,12957800.0],["2014-05-12",12.8,12.94,12.72,12.93,9417000.0],["2014-05-13",12.94,13.02,12.78,12.8,8806600.0],["2014-05-14",12.82,12.9,12.74,12.79,12604200.0],["2014-05-15",12.78,12.78,12.56,12.69,12954800.0],["2014-05-16",12.67,12.88,12.59,12.8,10994000.0],["2014-05-19",12.77,12.85,12.65,12.83,9444700.0],["2014-05-20",12.81,12.82,12.47,12.62,11616700.0],["2014-05-21",12.67,12.91,12.62,12.8,6774200.0],["2014-05-22",12.78,12.83,12.63,12.68,14167900.0],["2014-05-23",12.71,12.88,12.69,12.83,8081600.0],["2014-05-27",12.9,13.02,12.83,12.95,8627900.0],["2014-05-28",13.0,13.19,12.95,13.15,11588600.0],["2014-05-29",13.15,13.17,12.95,12.99,13999300.0],["2014-05-30",12.99,13.08,12.79,12.83,12815400.0],["2014-06-02",12.86,12.95,12.73,12.88,6364000.0],["2014-06-03",12.82,12.99,12.81,12.97,6046000.0],["2014-06-04",12.9,13.05,12.82,13.05,7743800.0],["2014-06-05",12.96,13.19,12.96,13.18,8770700.0],["2014-06-06",13.19,13.2,13.06,13.13,6822600.0],["2014-06-09",13.04,13.04,12.69,12.76,16697400.0],["2014-06-10",12.77,12.86,12.47,12.84,24582700.0],["2014-06-11",12.79,12.91,12.62,12.87,17673200.0],["2014-06-12",12.91,12.97,12.74,12.8,25173900.0],["2014-06-13",12.79,12.95,12.76,12.8,11668100.0],["2014-06-16",13.1,13.19,12.92,12.92,14078500.0],["2014-06-17",12.8,12.8,12.28,12.6,37104600.0],["2014-06-18",12.59,12.74,12.49,12.64,13569600.0],["2014-06-19",12.69,12.72,12.57,12.66,17818400.0],["2014-06-20",12.69,12.74,12.45,12.71,12072300.0],["2014-06-23",12.72,12.75,12.6,12.62,7132600.0],["2014-06-24",12.66,12.72,12.57,12.58,7790400.0],["2014-06-25",12.63,12.75,12.63,12.7,9018400.0],["2014-06-26",12.7,12.72,12.59,12.63,14205200.0],["2014-06-27",12.61,12.77,12.6,12.76,14360300.0],["2014-06-30",12.86,12.86,12.71,12.77,5759100.0],["2014-07-01",12.78,13.03,12.77,12.99,8828700.0],["2014-07-02",12.96,13.14,12.92,13.13,7628200.0],["2014-07-03",13.11,13.13,13.0,13.11,3812300.0],["2014-07-07",13.05,13.14,13.01,13.02,5929200.0],["2014-07-08",13.05,13.06,12.93,13.0,9966000.0],["2014-07-09",12.99,13.09,12.96,13.02,6304200.0],["2014-07-10",12.94,13.1,12.83,13.1,10079400.0],["2014-07-11",13.01,13.31,12.91,13.29,14815100.0],["2014-07-14",13.34,13.34,13.0,13.03,9524000.0],["2014-07-15",12.99,13.1,12.65,12.85,14605500.0],["2014-07-16",12.85,13.01,12.81,12.87,8821100.0],["2014-07-17",12.77,12.8,12.44,12.46,8085300.0],["2014-07-18",12.52,12.69,12.5,12.67,7147900.0],["2014-07-21",12.67,12.67,12.48,12.55,8540800.0],["2014-07-22",12.66,12.97,12.65,12.85,9623200.0],["2014-07-23",12.85,13.04,12.84,13.02,8926400.0],["2014-07-24",13.09,13.27,12.84,13.26,18675900.0],["2014-07-25",13.26,13.29,13.01,13.11,14072700.0],["2014-07-28",13.1,13.11,12.86,12.97,7107800.0],["2014-07-29",12.92,13.0,12.85,12.89,5543700.0],["2014-07-30",12.94,13.26,12.88,13.14,10821400.0],["2014-07-31",13.02,13.07,12.78,12.78,9829100.0],["2014-08-01",12.73,12.75,12.44,12.59,9141900.0],["2014-08-04",12.58,12.93,12.52,12.81,10021600.0],["2014-08-05",12.76,12.93,12.73,12.88,12039200.0],["2014-08-06",12.77,12.9,12.75,12.85,10090800.0],["2014-08-07",12.8,12.83,12.2,12.26,11662600.0],["2014-08-08",12.25,12.33,12.03,12.33,15177600.0],["2014-08-11",12.35,12.38,12.24,12.26,6727800.0],["2014-08-12",12.24,12.38,12.23,12.37,9226400.0],["2014-08-13",12.4,12.5,12.37,12.48,8315700.0],["2014-08-14",12.5,12.59,12.48,12.58,5865500.0],["2014-08-15",12.61,12.62,12.39,12.46,6157500.0],["2014-08-18",12.56,12.67,12.52,12.64,5770600.0],["2014-08-19",12.67,12.72,12.55,12.59,8105000.0],["2014-08-20",12.58,12.64,12.5,12.6,6536100.0],["2014-08-21",12.59,12.67,12.54,12.66,5745300.0],["2014-08-22",12.61,12.65,12.45,12.49,7862700.0],["2014-08-25",12.55,12.59,12.42,12.46,5699900.0],["2014-08-26",12.5,12.55,12.36,12.44,7042900.0],["2014-08-27",12.44,12.47,12.37,12.38,5777800.0],["2014-08-28",12.28,12.41,12.25,12.35,5559700.0],["2014-08-29",12.43,12.74,12.39,12.68,9164700.0],["2014-09-02",12.69,12.7,12.51,12.59,6770500.0],["2014-09-03",12.64,12.67,12.42,12.44,7171300.0],["2014-09-04",12.45,12.53,12.18,12.24,8566500.0],["2014-09-05",12.24,12.25,11.99,12.01,31427400.0],["2014-09-08",12.09,12.41,12.06,12.32,33066800.0],["2014-09-09",12.33,12.45,12.21,12.38,20661900.0],["2014-09-10",12.37,12.55,12.35,12.51,20114900.0],["2014-09-11",12.48,12.57,12.42,12.54,12622700.0],["2014-09-12",12.56,12.58,12.45,12.5,13674600.0],["2014-09-15",12.47,12.52,12.31,12.39,15904000.0],["2014-09-16",12.36,12.41,12.2,12.34,23483000.0],["2014-09-17",12.38,12.48,12.2,12.22,21608300.0],["2014-09-18",12.29,12.5,12.28,12.42,12799700.0],["2014-09-19",12.49,12.51,12.28,12.41,10684900.0],["2014-09-22",12.35,12.38,12.28,12.33,6842100.0],["2014-09-23",12.27,12.28,12.15,12.17,7891800.0],["2014-09-24",12.17,12.26,12.07,12.15,9327100.0],["2014-09-25",12.08,12.15,11.85,11.95,12174400.0],["2014-09-26",11.95,12.08,11.89,12.03,6205500.0],["2014-09-29",11.9,12.04,11.85,11.92,7170900.0],["2014-09-30",11.93,11.95,11.76,11.81,9022000.0],["2014-10-01",11.81,11.85,11.67,11.8,11237200.0],["2014-10-02",11.82,11.9,11.66,11.85,10095700.0],["2014-10-03",11.89,11.98,11.82,11.93,6024900.0],["2014-10-06",11.97,12.0,11.75,11.93,11060300.0],["2014-10-07",11.82,11.94,11.73,11.78,10541400.0],["2014-10-08",11.79,12.15,11.74,12.14,14098800.0],["2014-10-09",12.09,12.21,11.87,11.92,22081400.0],["2014-10-10",11.95,12.2,11.88,11.92,12127000.0],["2014-10-13",11.89,12.05,11.74,11.74,11006300.0],["2014-10-14",11.85,11.94,11.55,11.56,10881600.0],["2014-10-15",11.43,11.5,11.11,11.44,12214300.0],["2014-10-16",11.19,11.52,11.1,11.45,10614200.0],["2014-10-17",11.47,11.56,11.3,11.37,13678300.0],["2014-10-20",11.37,11.61,11.35,11.61,6051500.0],["2014-10-21",11.72,12.05,11.7,12.03,13140100.0],["2014-10-22",12.49,12.65,12.25,12.32,40322200.0],["2014-10-23",12.47,12.73,12.47,12.71,21460100.0],["2014-10-24",12.75,13.06,12.71,12.99,12397300.0],["2014-10-27",12.96,13.15,12.93,13.1,11774100.0],["2014-10-28",13.13,13.27,13.1,13.21,13080100.0],["2014-10-29",13.21,13.3,13.12,13.14,12750000.0],["2014-10-30",13.12,13.22,13.06,13.18,10052900.0],["2014-10-31",13.27,13.38,13.26,13.28,18025000.0],["2014-11-03",13.31,13.35,13.23,13.3,10502500.0],["2014-11-04",13.24,13.3,13.18,13.26,10239500.0],["2014-11-05",13.46,13.46,13.3,13.33,18702800.0],["2014-11-06",13.39,13.42,13.32,13.36,15675200.0],["2014-11-07",13.32,13.36,13.23,13.24,12553200.0],["2014-11-10",13.3,13.46,13.3,13.45,16470500.0],["2014-11-11",13.45,13.48,13.26,13.41,12611300.0],["2014-11-12",13.39,13.46,13.31,13.41,15560500.0],["2014-11-13",13.44,13.55,13.33,13.41,9621100.0],["2014-11-14",13.41,13.52,13.29,13.36,9229300.0],["2014-11-17",13.32,13.43,13.28,13.38,11966500.0],["2014-11-18",13.37,13.76,13.35,13.68,27529600.0],["2014-11-19",13.67,13.68,13.04,13.09,21932900.0],["2014-11-20",13.05,13.05,12.8,12.95,13987400.0],["2014-11-21",13.11,13.14,12.89,12.94,13105600.0],["2014-11-24",13.01,13.15,12.97,13.14,8030000.0],["2014-11-25",13.11,13.22,12.75,12.86,13598700.0],["2014-11-26",12.92,13.01,12.79,12.81,10995600.0],["2014-11-28",12.84,12.94,12.81,12.87,5447200.0],["2014-12-01",12.79,13.04,12.73,12.89,10042700.0],["2014-12-02",12.89,13.0,12.83,12.94,6727800.0],["2014-12-03",12.96,13.06,12.94,13.04,7927700.0],["2014-12-04",13.04,13.04,12.76,12.78,7583600.0],["2014-12-05",12.78,12.92,12.75,12.91,6528100.0],["2014-12-08",12.89,12.98,12.85,12.94,9787500.0],["2014-12-09",12.79,13.05,12.77,13.04,11470000.0],["2014-12-10",12.99,12.99,12.56,12.6,9509100.0],["2014-12-11",12.63,12.92,12.59,12.89,12638800.0],["2014-12-12",12.83,13.13,12.75,13.0,21820200.0],["2014-12-15",13.02,13.03,12.71,12.8,20251700.0],["2014-12-16",12.78,13.22,12.74,12.95,18073700.0],["2014-12-17",12.99,13.04,12.74,13.02,12873100.0],["2014-12-18",13.18,13.3,13.06,13.26,11673400.0],["2014-12-19",13.28,13.38,13.15,13.15,18616600.0],["2014-12-22",13.15,13.26,12.95,13.1,15902000.0],["2014-12-23",13.19,13.19,12.93,13.06,10461700.0],["2014-12-24",13.08,13.23,13.07,13.13,1817700.0],["2014-12-26",13.14,13.21,13.06,13.17,4478800.0],["2014-12-29",13.11,13.24,13.03,13.23,3454900.0],["2014-12-30",13.23,13.39,13.14,13.37,6711100.0],["2014-12-31",13.37,13.41,13.12,13.25,7875400.0],["2015-01-02",13.29,13.33,13.14,13.22,10520200.0],["2015-01-05",13.45,13.95,13.42,13.81,17359500.0],["2015-01-06",13.8,13.89,13.5,13.7,18291700.0],["2015-01-07",13.76,14.07,13.75,14.03,17243800.0],["2015-01-08",14.3,14.76,14.19,14.59,27109600.0],["2015-01-09",14.6,14.75,14.38,14.65,17955600.0],["2015-01-12",14.62,14.78,14.49,14.58,11255700.0],["2015-01-13",14.7,14.82,14.27,14.5,13517400.0],["2015-01-14",14.34,14.65,14.25,14.5,12896500.0],["2015-01-15",14.52,14.55,14.23,14.31,13151600.0],["2015-01-16",14.25,14.48,14.17,14.46,8766400.0],["2015-01-20",14.49,14.62,14.23,14.33,8455500.0],["2015-01-21",14.27,14.48,14.24,14.39,7515900.0],["2015-01-22",14.51,14.97,14.37,14.93,13704700.0],["2015-01-23",14.87,15.02,14.74,14.84,13030000.0],["2015-01-26",14.65,14.98,14.58,14.96,8537400.0],["2015-01-27",14.87,14.93,14.68,14.74,7902600.0],["2015-01-28",14.76,14.88,14.56,14.59,6854000.0],["2015-01-29",14.57,14.92,14.53,14.85,10214100.0],["2015-01-30",14.8,15.05,14.7,14.81,14003100.0],["2015-02-02",14.81,14.84,14.43,14.61,9675200.0],["2015-02-03",14.67,14.8,14.55,14.65,18812700.0],["2015-02-04",15.0,15.28,14.87,14.96,27499100.0],["2015-02-05",15.09,15.25,15.06,15.13,20838400.0],["2015-02-06",15.15,15.22,14.66,14.72,13945200.0],["2015-02-09",14.66,14.78,14.39,14.45,11297100.0],["2015-02-10",14.5,14.75,14.45,14.72,7891800.0],["2015-02-11",14.69,14.81,14.55,14.58,6227000.0],["2015-02-12",14.65,14.81,14.57,14.74,6392200.0],["2015-02-13",14.7,15.0,14.67,14.98,6731400.0],["2015-02-17",14.81,14.89,14.69,14.84,9950700.0],["2015-02-18",16.32,16.71,16.09,16.68,55380600.0],["2015-02-19",16.56,16.56,16.27,16.45,20098600.0],["2015-02-20",16.44,16.56,16.24,16.47,13707200.0],["2015-02-23",16.4,16.56,16.26,16.31,11849000.0],["2015-02-24",16.29,16.71,16.13,16.62,25563900.0],["2015-02-25",16.63,16.97,16.53,16.92,18525800.0],["2015-02-26",16.84,16.88,16.64,16.82,11323600.0],["2015-02-27",16.83,17.01,16.75,16.9,11291000.0],["2015-03-02",17.02,17.26,16.63,17.06,16094900.0],["2015-03-03",17.05,17.08,16.66,16.76,10133600.0],["2015-03-04",16.76,16.93,16.68,16.79,8162200.0],["2015-03-05",16.82,17.07,16.8,16.97,9624100.0],["2015-03-06",16.9,16.91,16.48,16.56,10105000.0],["2015-03-09",16.54,16.69,16.42,16.6,6748100.0],["2015-03-10",16.48,16.6,16.4,16.42,10594200.0],["2015-03-11",16.56,16.67,16.38,16.58,7045100.0],["2015-03-12",16.68,16.94,16.63,16.89,9202700.0],["2015-03-13",16.84,16.91,16.44,16.61,7261900.0],["2015-03-16",17.11,17.42,17.03,17.24,20810300.0],["2015-03-17",17.42,17.81,17.27,17.4,22619100.0],["2015-03-18",17.32,17.84,17.3,17.76,15151200.0],["2015-03-19",17.8,17.84,17.59,17.81,9669600.0],["2015-03-20",17.95,18.17,17.8,17.84,18358700.0],["2015-03-23",17.87,18.06,17.76,17.98,7467600.0],["2015-03-24",18.05,18.13,17.82,17.83,7673700.0],["2015-03-25",17.82,17.99,17.5,17.52,9581800.0],["2015-03-26",17.44,17.63,17.34,17.44,7598300.0],["2015-03-27",17.57,17.88,17.52,17.83,6516500.0],["2015-03-30",17.94,18.16,17.85,18.07,8079600.0],["2015-03-31",17.95,17.95,17.7,17.75,8294700.0],["2015-04-01",17.75,17.82,17.31,17.65,9807600.0],["2015-04-02",17.66,17.83,17.54,17.72,5570000.0],["2015-04-06",17.62,17.83,17.58,17.68,11405100.0],["2015-04-07",17.73,17.91,17.67,17.69,6549200.0],["2015-04-08",17.7,17.92,17.68,17.89,10918300.0],["2015-04-09",17.76,18.13,17.76,18.1,7349300.0],["2015-04-10",18.1,18.24,18.02,18.1,7935400.0],["2015-04-13",18.1,18.23,17.77,17.8,6675200.0],["2015-04-14",17.77,17.91,17.61,17.9,8542400.0],["2015-04-15",17.98,18.15,17.89,18.04,8319800.0],["2015-04-16",18.0,18.17,17.99,18.16,7440800.0],["2015-04-17",18.04,18.4,17.87,18.4,17765900.0],["2015-04-20",18.42,18.43,18.14,18.19,9604200.0],["2015-04-21",18.24,18.32,18.13,18.31,9914500.0],["2015-04-22",18.28,18.44,18.23,18.41,7415400.0],["2015-04-23",18.39,18.49,18.3,18.42,6664200.0],["2015-04-24",18.4,18.48,18.27,18.34,4823700.0],["2015-04-27",18.38,18.5,17.91,17.98,13442200.0],["2015-04-28",17.84,17.95,17.22,17.75,19394300.0],["2015-04-29",17.69,17.8,17.48,17.59,18931400.0],["2015-04-30",17.46,18.04,17.41,17.82,23450500.0],["2015-05-01",17.85,17.85,17.41,17.74,21817900.0],["2015-05-04",17.86,18.03,17.79,17.88,9516800.0],["2015-05-05",17.84,17.84,17.3,17.37,11369800.0],["2015-05-06",17.37,17.48,17.17,17.3,9747600.0],["2015-05-07",17.32,17.41,17.12,17.18,7998500.0],["2015-05-08",17.4,17.57,17.33,17.51,4921800.0],["2015-05-11",17.45,17.58,17.37,17.47,6128300.0],["2015-05-12",17.34,17.42,17.15,17.27,7323100.0],["2015-05-13",17.24,17.41,17.2,17.23,7501400.0],["2015-05-14",17.34,17.95,17.31,17.91,11846000.0],["2015-05-15",17.88,17.94,17.77,17.85,7508000.0],["2015-05-18",17.88,18.2,17.86,18.06,7840400.0],["2015-05-19",18.07,18.15,17.93,18.12,5824000.0],["2015-05-20",18.1,18.2,17.95,17.98,6047100.0],["2015-05-21",17.91,17.99,17.79,17.87,4508200.0],["2015-05-22",17.84,17.94,17.76,17.83,3607100.0],["2015-05-26",17.72,17.87,17.71,17.77,7217100.0],["2015-05-27",17.93,18.0,17.76,17.99,6454900.0],["2015-05-28",17.97,18.45,17.91,18.27,26959300.0],["2015-05-29",18.15,18.62,18.05,18.27,33431700.0],["2015-06-01",18.36,18.61,18.23,18.51,10199500.0],["2015-06-02",18.45,18.45,18.24,18.29,6790900.0],["2015-06-03",18.36,18.39,18.17,18.23,5717600.0],["2015-06-04",18.13,18.18,17.86,17.91,6965000.0],["2015-06-05",17.9,17.92,17.72,17.85,5828100.0],["2015-06-08",17.82,17.85,17.53,17.7,13034200.0],["2015-06-09",17.69,17.76,17.36,17.39,11875700.0],["2015-06-10",17.5,17.76,17.38,17.74,11729700.0],["2015-06-11",17.74,17.92,17.64,17.81,7874200.0],["2015-06-12",17.74,17.79,17.53,17.56,5390700.0],["2015-06-15",17.42,17.45,17.21,17.37,8346500.0],["2015-06-16",17.34,17.63,17.31,17.58,7131200.0],["2015-06-17",17.63,17.77,17.56,17.61,6413100.0],["2015-06-18",17.65,18.04,17.65,18.02,9627500.0],["2015-06-19",18.0,18.09,17.82,17.84,25850700.0],["2015-06-22",17.93,18.07,17.89,17.89,6729500.0],["2015-06-23",17.93,18.06,17.91,17.95,8247500.0],["2015-06-24",18.01,18.05,17.85,17.94,7616900.0],["2015-06-25",17.97,18.28,17.93,18.23,9633300.0],["2015-06-26",18.29,18.35,18.01,18.09,10722800.0],["2015-06-29",17.91,18.25,17.78,17.81,11824100.0],["2015-06-30",17.99,18.0,17.62,17.7,13621700.0],["2015-07-01",17.82,17.96,17.7,17.8,8344500.0],["2015-07-02",17.8,17.8,17.48,17.57,7220500.0],["2015-07-06",17.42,17.68,17.42,17.55,11220600.0],["2015-07-07",17.66,17.83,17.39,17.79,9335300.0],["2015-07-08",17.68,17.74,17.45,17.45,9052400.0],["2015-07-09",17.67,17.68,17.45,17.45,6763300.0],["2015-07-10",17.66,17.73,17.51,17.6,7325200.0],["2015-07-13",17.79,17.89,17.57,17.67,8891700.0],["2015-07-14",17.7,17.95,17.68,17.89,8237500.0],["2015-07-15",17.87,17.87,17.57,17.73,4523000.0],["2015-07-16",17.87,17.95,17.77,17.95,4125900.0],["2015-07-17",17.92,17.99,17.81,17.94,5926800.0],["2015-07-20",17.92,17.98,17.84,17.88,4135900.0],["2015-07-21",17.85,17.89,17.62,17.76,5299800.0],["2015-07-22",17.78,18.11,17.77,18.02,11203500.0],["2015-07-23",17.78,17.86,17.25,17.61,18670600.0],["2015-07-24",17.47,17.72,17.31,17.36,8270700.0],["2015-07-27",17.34,17.4,17.04,17.11,8747900.0],["2015-07-28",17.2,17.51,16.96,17.51,10517600.0],["2015-07-29",17.52,17.57,17.25,17.32,7823600.0],["2015-07-30",17.26,17.37,17.14,17.25,5797700.0],["2015-07-31",17.34,17.47,17.24,17.34,6842400.0],["2015-08-03",17.38,17.4,16.99,17.11,8510000.0],["2015-08-04",17.19,17.24,17.05,17.09,5972500.0],["2015-08-05",17.2,17.69,17.18,17.67,11585100.0],["2015-08-06",17.62,17.75,17.33,17.42,8602600.0],["2015-08-07",17.42,17.45,17.05,17.29,6834300.0],["2015-08-10",17.41,17.48,17.23,17.33,5290400.0],["2015-08-11",17.25,17.38,17.07,17.14,4035200.0],["2015-08-12",17.02,17.31,16.75,17.31,9497200.0],["2015-08-13",17.33,17.56,17.22,17.25,5680000.0],["2015-08-14",17.2,17.43,17.12,17.43,7934400.0],["2015-08-17",17.32,17.59,17.19,17.57,5539500.0],["2015-08-18",17.5,17.63,17.42,17.56,6309400.0],["2015-08-19",17.48,17.57,17.24,17.36,6310600.0],["2015-08-20",17.27,17.31,16.86,16.87,8041300.0],["2015-08-21",16.71,16.75,16.32,16.35,11847300.0],["2015-08-24",15.38,16.0,14.18,15.85,11303800.0],["2015-08-25",16.02,16.46,15.78,15.78,11695700.0],["2015-08-26",16.13,16.38,15.68,16.37,11469000.0],["2015-08-27",17.05,17.15,16.57,16.94,11911000.0],["2015-08-28",16.89,17.07,16.85,17.07,8056200.0],["2015-08-31",17.04,17.13,16.71,16.74,5975700.0],["2015-09-01",16.35,16.41,15.96,16.09,10265300.0],["2015-09-02",16.3,16.51,16.16,16.51,7199000.0],["2015-09-03",16.55,16.78,16.45,16.53,6513900.0],["2015-09-04",16.3,16.43,16.0,16.24,5427900.0],["2015-09-08",16.54,16.96,16.45,16.95,10884400.0],["2015-09-09",17.12,17.12,16.58,16.63,7073600.0],["2015-09-10",16.6,16.91,16.58,16.78,7546500.0],["2015-09-11",16.73,17.03,16.63,16.89,5114600.0],["2015-09-14",16.87,16.94,16.66,16.73,4588400.0],["2015-09-15",16.83,17.18,16.72,17.08,10293000.0],["2015-09-16",17.06,17.19,16.93,17.11,5215400.0],["2015-09-17",17.22,17.43,17.08,17.2,8475400.0],["2015-09-18",16.94,17.14,16.73,16.75,11096900.0],["2015-09-21",16.88,16.96,16.55,16.72,8365000.0],["2015-09-22",16.56,16.69,16.4,16.55,5103600.0],["2015-09-23",16.58,16.89,16.5,16.75,6697800.0],["2015-09-24",16.63,16.9,16.61,16.79,8841000.0],["2015-09-25",16.95,17.03,16.26,16.31,8928200.0],["2015-09-28",16.37,16.45,15.83,15.88,12272500.0],["2015-09-29",15.88,16.19,15.73,16.0,9296600.0],["2015-09-30",16.19,16.46,16.11,16.41,14058400.0],["2015-10-01",16.5,16.71,16.33,16.69,9982700.0],["2015-10-02",16.43,16.93,16.25,16.92,12171000.0],["2015-10-05",17.38,17.48,16.95,17.07,11321700.0],["2015-10-06",17.05,17.13,16.42,16.57,14237700.0],["2015-10-07",16.66,16.85,16.53,16.82,11441300.0],["2015-10-08",16.84,16.88,16.43,16.79,8714500.0],["2015-10-09",16.78,16.94,16.67,16.88,8346800.0],["2015-10-12",16.84,16.98,16.62,16.94,8284200.0],["2015-10-13",16.84,16.93,16.69,16.73,6035900.0],["2015-10-14",16.74,17.0,16.61,16.66,7783800.0],["2015-10-15",16.68,16.89,16.54,16.85,7456700.0],["2015-10-16",16.96,17.19,16.84,17.07,5756500.0],["2015-10-19",17.07,17.2,16.88,17.08,6423800.0],["2015-10-20",17.06,17.24,16.95,17.19,8056600.0],["2015-10-21",17.26,17.3,16.94,17.19,10734700.0],["2015-10-22",17.21,17.25,16.27,16.42,16967800.0],["2015-10-23",16.49,16.86,16.49,16.73,8740300.0],["2015-10-26",16.73,16.93,16.61,16.7,7441900.0],["2015-10-27",16.68,16.87,16.64,16.82,9835800.0],["2015-10-28",17.3,18.41,17.29,18.4,27839900.0],["2015-10-29",18.38,18.41,17.94,18.18,13897300.0],["2015-10-30",18.19,18.4,18.13,18.28,10157300.0],["2015-11-02",18.28,18.92,18.23,18.86,13118600.0],["2015-11-03",18.76,18.77,18.49,18.67,7958500.0],["2015-11-04",18.69,18.75,18.43,18.67,7518800.0],["2015-11-05",18.7,19.06,18.55,18.94,9920500.0],["2015-11-06",18.89,18.97,18.64,18.78,13546800.0],["2015-11-09",18.67,18.76,18.43,18.59,8181600.0],["2015-11-10",18.6,18.89,18.53,18.8,7812500.0],["2015-11-11",18.13,18.27,17.92,18.01,21238300.0],["2015-11-12",18.11,18.15,17.74,17.74,8626300.0],["2015-11-13",17.72,17.81,17.5,17.51,8375200.0],["2015-11-16",17.52,17.79,17.5,17.74,9254900.0],["2015-11-17",17.72,17.82,17.54,17.58,8339700.0],["2015-11-18",17.68,17.82,17.46,17.77,14926200.0],["2015-11-19",17.75,17.82,17.51,17.62,6045500.0],["2015-11-20",17.78,17.98,17.69,17.87,8357500.0],["2015-11-23",17.85,18.2,17.83,18.1,11663700.0],["2015-11-24",17.98,18.58,17.92,18.32,11863700.0],["2015-11-25",18.3,18.4,18.27,18.38,5379100.0],["2015-11-27",18.4,18.52,18.3,18.33,2058000.0],["2015-11-30",18.4,18.47,18.24,18.28,6438400.0],["2015-12-01",18.45,18.54,18.21,18.52,9490000.0],["2015-12-02",18.5,18.62,18.38,18.41,6044600.0],["2015-12-03",18.41,18.54,17.99,18.04,7867000.0],["2015-12-04",18.09,18.52,18.06,18.51,7113200.0],["2015-12-07",18.45,18.6,18.29,18.57,8696500.0],["2015-12-08",18.46,18.77,18.37,18.73,14709300.0],["2015-12-09",18.58,18.85,18.4,18.48,11208900.0],["2015-12-10",18.47,18.66,18.35,18.44,8081400.0],["2015-12-11",18.19,18.35,18.0,18.1,8994900.0],["2015-12-14",18.15,18.54,18.14,18.39,9432800.0],["2015-12-15",18.6,18.75,18.51,18.66,8591000.0],["2015-12-16",18.86,18.94,18.5,18.88,8069300.0],["2015-12-17",18.86,18.9,18.57,18.6,6507200.0],["2015-12-18",18.45,18.51,18.13,18.19,14910900.0],["2015-12-21",18.31,18.36,18.12,18.27,5201800.0],["2015-12-22",18.37,18.53,18.02,18.49,7755000.0],["2015-12-23",18.61,18.78,18.52,18.74,4657600.0],["2015-12-24",18.65,18.84,18.64,18.72,1867100.0],["2015-12-28",18.64,18.74,18.48,18.73,3303700.0],["2015-12-29",18.82,18.86,18.64,18.74,5214800.0],["2015-12-30",18.75,18.8,18.54,18.61,3734900.0],["2015-12-31",18.48,18.66,18.44,18.44,5375400.0],["2016-01-04",18.16,18.16,17.81,17.99,9750100.0],["2016-01-05",18.0,18.27,17.99,18.18,6737900.0],["2016-01-06",17.94,18.23,17.86,18.0,8014200.0],["2016-01-07",17.64,17.9,17.48,17.64,7777700.0],["2016-01-08",17.7,17.72,17.37,17.43,9210500.0],["2016-01-11",17.48,17.51,16.95,17.13,12283600.0],["2016-01-12",17.24,17.86,17.18,17.79,14960400.0],["2016-01-13",17.89,18.38,17.52,17.55,21569000.0],["2016-01-14",17.63,18.33,17.55,18.16,13215400.0],["2016-01-15",17.7,18.04,17.61,17.87,13637000.0],["2016-01-19",18.03,18.33,17.4,17.57,15022900.0],["2016-01-20",17.32,17.7,16.87,17.54,12460700.0],["2016-01-21",17.58,17.82,17.37,17.56,10288900.0],["2016-01-22",17.81,17.93,17.7,17.85,6231600.0],["2016-01-25",17.81,17.97,17.46,17.53,9349400.0],["2016-01-26",17.62,17.66,17.33,17.38,10803500.0],["2016-01-27",17.37,17.56,17.13,17.22,9374900.0],["2016-01-28",17.28,17.31,16.68,16.9,8088500.0],["2016-01-29",17.02,17.57,17.01,17.53,11113900.0],["2016-02-01",17.45,18.02,17.27,17.88,14901800.0],["2016-02-02",17.63,17.94,17.59,17.84,12802100.0],["2016-02-03",18.0,18.0,17.31,17.73,14933100.0],["2016-02-04",17.25,17.5,16.67,17.34,29665600.0],["2016-02-05",17.25,17.43,16.58,16.62,17077300.0],["2016-02-08",16.45,16.51,15.67,16.07,16522500.0],["2016-02-09",16.42,16.96,16.25,16.87,20135400.0],["2016-02-10",16.99,17.26,16.88,16.92,9801600.0],["2016-02-11",16.6,16.8,16.42,16.58,9735300.0],["2016-02-12",16.7,16.74,16.4,16.64,6172800.0],["2016-02-16",16.78,17.23,16.62,17.16,9293700.0],["2016-02-17",17.4,17.63,17.15,17.57,9754800.0],["2016-02-18",17.54,17.7,17.18,17.21,7226900.0],["2016-02-19",17.18,17.25,16.98,17.16,6823400.0],["2016-02-22",17.16,17.4,17.16,17.26,6139000.0],["2016-02-23",17.11,17.34,17.08,17.24,7220700.0],["2016-02-24",17.14,17.38,17.09,17.33,8001600.0],["2016-02-25",17.48,17.54,17.17,17.32,10619500.0],["2016-02-26",17.35,17.48,17.19,17.21,11610700.0],["2016-02-29",17.17,17.25,16.98,16.98,10901200.0],["2016-03-01",17.02,17.27,16.82,17.22,8749200.0],["2016-03-02",17.18,17.4,17.0,17.37,10884000.0],["2016-03-03",17.26,17.46,17.24,17.41,6907400.0],["2016-03-04",17.42,17.61,17.3,17.44,4921500.0],["2016-03-07",17.29,17.51,17.28,17.33,5321900.0],["2016-03-08",17.23,17.43,17.19,17.35,7146800.0],["2016-03-09",17.41,17.43,17.13,17.42,8407400.0],["2016-03-10",17.46,17.58,17.22,17.48,8740700.0],["2016-03-11",17.55,18.09,17.55,18.05,8380500.0],["2016-03-14",17.9,18.18,17.83,18.14,7684100.0],["2016-03-15",18.02,18.18,17.83,17.91,5605200.0],["2016-03-16",17.88,17.95,17.7,17.89,4494400.0],["2016-03-17",17.9,18.0,17.58,17.93,9702800.0],["2016-03-18",18.0,18.3,17.93,18.12,10642500.0],["2016-03-21",18.03,18.11,17.87,18.11,6189300.0],["2016-03-22",17.96,18.47,17.95,18.29,9641700.0],["2016-03-23",18.35,18.37,18.07,18.16,6895600.0],["2016-03-24",18.02,18.07,17.78,17.93,4358500.0],["2016-03-28",18.0,18.07,17.87,18.04,5242600.0],["2016-03-29",18.04,18.63,17.99,18.55,10433500.0],["2016-03-30",18.6,18.84,18.51,18.82,12500300.0],["2016-03-31",18.85,18.89,18.61,18.81,8828700.0],["2016-04-01",18.72,19.0,18.65,18.94,8323000.0],["2016-04-04",18.95,19.48,18.93,19.47,12221400.0],["2016-04-05",19.3,19.55,19.15,19.17,10290200.0],["2016-04-06",19.26,19.67,19.14,19.56,11991500.0],["2016-04-07",19.48,19.55,19.18,19.29,9557000.0],["2016-04-08",19.45,19.49,19.22,19.31,4966300.0],["2016-04-11",19.27,19.34,19.11,19.17,7006400.0],["2016-04-12",19.22,19.34,19.14,19.31,4305600.0],["2016-04-13",19.4,19.59,19.28,19.57,6105300.0],["2016-04-14",19.58,19.62,19.49,19.55,4830300.0],["2016-04-15",19.55,19.56,19.35,19.46,6451500.0],["2016-04-18",19.46,19.54,19.34,19.47,8678100.0],["2016-04-19",19.52,19.67,19.48,19.67,10021800.0],["2016-04-20",19.74,19.8,19.38,19.65,8967100.0],["2016-04-21",19.65,19.72,19.49,19.59,6336600.0],["2016-04-22",19.65,19.84,19.52,19.76,8134000.0],["2016-04-25",19.72,19.84,19.66,19.74,9731200.0],["2016-04-26",19.84,19.87,19.59,19.69,12252200.0],["2016-04-27",21.45,22.05,20.97,21.89,47126600.0],["2016-04-28",22.07,22.42,21.7,21.83,29460000.0],["2016-04-29",21.65,21.96,21.65,21.92,11597500.0],["2016-05-02",21.92,22.22,21.84,22.0,11017400.0],["2016-05-03",21.89,22.02,21.6,21.78,8318900.0],["2016-05-04",21.67,21.89,21.48,21.81,9235500.0],["2016-05-05",21.77,21.92,21.7,21.8,8024800.0],["2016-05-06",21.72,22.08,21.64,22.03,9714600.0],["2016-05-09",22.0,22.22,21.96,22.14,8048400.0],["2016-05-10",22.2,22.25,22.1,22.22,7628600.0],["2016-05-11",22.15,22.25,22.04,22.06,5112900.0],["2016-05-12",22.21,22.21,21.84,22.05,5715400.0],["2016-05-13",22.0,22.36,21.92,22.35,16808400.0],["2016-05-16",22.37,23.01,22.32,22.67,22901300.0],["2016-05-17",22.67,22.74,22.17,22.31,11439400.0],["2016-05-18",22.27,22.42,22.08,22.29,9845500.0],["2016-05-19",22.15,22.31,22.02,22.17,7417600.0],["2016-05-20",22.29,22.52,22.21,22.37,8533200.0],["2016-05-23",22.15,22.5,22.0,22.36,6977700.0],["2016-05-24",22.48,22.65,22.39,22.53,12424000.0],["2016-05-25",22.54,22.62,22.32,22.39,8638200.0],["2016-05-26",22.37,22.64,22.29,22.56,6915900.0],["2016-05-27",22.6,22.64,22.5,22.58,5446200.0],["2016-05-31",22.56,22.75,22.52,22.71,9148500.0],["2016-06-01",22.65,22.77,22.58,22.71,7225800.0],["2016-06-02",22.65,23.03,22.64,22.99,7136800.0],["2016-06-03",22.98,22.99,22.73,22.8,13065100.0],["2016-06-06",22.8,22.83,22.66,22.75,10643200.0],["2016-06-07",22.74,22.76,22.54,22.63,16328600.0],["2016-06-08",22.65,22.92,22.5,22.8,11576600.0],["2016-06-09",22.76,23.35,22.76,23.32,19189300.0],["2016-06-10",23.22,23.24,22.88,23.02,10149000.0],["2016-06-13",22.96,23.15,22.9,22.95,8228000.0],["2016-06-14",22.87,22.93,22.67,22.93,9526900.0],["2016-06-15",23.02,23.04,22.75,22.8,6450800.0],["2016-06-16",22.72,22.84,22.51,22.83,5474800.0],["2016-06-17",22.87,22.91,22.32,22.49,40495400.0],["2016-06-20",22.77,22.97,22.71,22.85,10088300.0],["2016-06-21",22.97,23.02,22.68,22.76,9824800.0],["2016-06-22",22.85,22.98,22.57,22.66,8446600.0],["2016-06-23",22.91,22.97,22.84,22.97,11494900.0],["2016-06-24",22.35,22.95,22.3,22.37,39356600.0],["2016-06-27",22.22,22.28,21.83,21.98,14233100.0],["2016-06-28",22.2,22.37,22.1,22.35,14216800.0],["2016-06-29",22.55,23.12,22.55,23.03,12689600.0],["2016-06-30",23.07,23.37,23.04,23.37,11094700.0],["2016-07-01",23.4,23.49,23.29,23.41,8180200.0],["2016-07-05",23.29,23.43,23.21,23.3,10843300.0],["2016-07-06",23.21,23.69,23.16,23.67,12576700.0],["2016-07-07",23.67,23.8,23.54,23.66,7007500.0],["2016-07-08",23.8,23.97,23.66,23.9,6861100.0],["2016-07-11",23.96,23.99,23.76,23.77,6401500.0],["2016-07-12",23.83,23.99,23.58,23.64,11958500.0],["2016-07-13",23.7,23.77,23.55,23.63,7704300.0],["2016-07-14",23.79,23.86,23.66,23.78,7583500.0],["2016-07-15",23.89,23.94,23.52,23.58,6094300.0],["2016-07-18",23.66,23.71,23.51,23.58,5210800.0],["2016-07-19",23.54,23.81,23.5,23.75,7539500.0],["2016-07-20",24.04,24.45,23.82,24.26,10868100.0],["2016-07-21",24.18,24.28,23.73,23.92,7705100.0],["2016-07-22",23.86,24.01,23.7,23.92,11053700.0],["2016-07-25",23.92,23.98,23.62,23.7,7567600.0],["2016-07-26",23.71,23.99,23.64,23.98,6308900.0],["2016-07-27",23.99,24.11,23.52,23.66,10732900.0],["2016-07-28",24.44,24.79,23.83,24.34,24280500.0],["2016-07-29",24.33,24.56,23.98,24.28,13047300.0],["2016-08-01",24.38,24.72,24.34,24.43,7267400.0],["2016-08-02",24.34,24.43,23.99,24.17,7115500.0],["2016-08-03",24.17,24.22,23.75,23.84,6151500.0],["2016-08-04",23.82,24.2,23.74,24.14,8460700.0],["2016-08-05",24.16,24.24,24.07,24.14,5602200.0],["2016-08-08",24.16,24.18,23.82,23.88,6959400.0],["2016-08-09",23.98,24.22,23.88,24.15,7090800.0],["2016-08-10",24.14,24.16,23.78,23.88,6047200.0],["2016-08-11",23.9,23.95,23.74,23.86,6190100.0],["2016-08-12",23.86,23.89,23.71,23.89,4258600.0],["2016-08-15",23.98,24.08,23.83,23.97,5015900.0],["2016-08-16",23.81,23.98,23.77,23.87,6466300.0],["2016-08-17",23.9,23.94,23.78,23.9,6405200.0],["2016-08-18",23.9,24.11,23.81,23.96,5172900.0],["2016-08-19",23.92,24.18,23.88,24.17,4712200.0],["2016-08-22",24.17,24.17,24.01,24.12,3185500.0],["2016-08-23",24.16,24.33,24.08,24.11,4338300.0],["2016-08-24",24.09,24.13,23.56,23.63,4882300.0],["2016-08-25",23.61,23.98,23.51,23.77,7809000.0],["2016-08-26",23.85,24.04,23.7,23.97,6744300.0],["2016-08-29",24.03,24.36,24.02,24.3,6932300.0],["2016-08-30",24.3,24.33,24.07,24.21,3579700.0],["2016-08-31",24.24,24.29,23.82,23.82,9533100.0],["2016-09-01",24.07,24.35,23.85,24.33,9115600.0],["2016-09-02",24.4,24.43,24.12,24.26,5511500.0],["2016-09-06",24.27,24.39,24.19,24.33,4777400.0],["2016-09-07",24.28,24.45,24.25,24.41,6155100.0],["2016-09-08",24.34,24.51,24.29,24.48,5542600.0],["2016-09-09",24.28,24.28,23.51,23.51,7695500.0],["2016-09-12",23.37,23.81,23.1,23.75,7482000.0],["2016-09-13",23.6,23.73,23.15,23.26,11457700.0],["2016-09-14",23.33,23.43,22.95,23.11,17899000.0],["2016-09-15",23.15,23.77,23.14,23.62,13201200.0],["2016-09-16",23.57,23.68,23.38,23.5,13251800.0],["2016-09-19",23.6,23.77,23.46,23.51,7587800.0],["2016-09-20",23.73,23.76,23.26,23.31,12077300.0],["2016-09-21",23.36,23.78,23.35,23.73,6858200.0],["2016-09-22",23.83,23.89,23.47,23.73,9681400.0],["2016-09-23",23.64,23.83,23.54,23.71,7409300.0],["2016-09-26",23.59,23.81,23.51,23.73,8162000.0],["2016-09-27",23.73,23.78,23.41,23.72,12317500.0],["2016-09-28",23.73,23.77,23.57,23.75,6611800.0],["2016-09-29",23.74,23.82,23.16,23.3,7278900.0],["2016-09-30",23.35,23.91,23.24,23.8,8829500.0],["2016-10-03",23.68,23.69,23.39,23.5,4793100.0],["2016-10-04",23.52,23.64,23.18,23.28,5918400.0],["2016-10-05",23.28,23.51,23.27,23.43,5975800.0],["2016-10-06",23.38,23.56,23.29,23.48,6142300.0],["2016-10-07",23.58,23.65,23.37,23.48,5153700.0],["2016-10-10",23.62,23.88,23.55,23.77,4034900.0],["2016-10-11",23.62,23.74,23.01,23.16,9876300.0],["2016-10-12",23.16,23.39,23.11,23.18,10648100.0],["2016-10-13",23.05,23.25,22.88,23.15,10033400.0],["2016-10-14",23.24,23.3,22.93,22.95,6897500.0],["2016-10-17",22.91,22.95,22.76,22.82,5110800.0],["2016-10-18",23.01,23.18,22.83,23.12,4979600.0],["2016-10-19",23.24,23.27,22.87,22.87,6632100.0],["2016-10-20",22.86,23.03,22.68,23.01,8656000.0],["2016-10-21",22.84,22.91,22.62,22.82,7203600.0],["2016-10-24",22.96,23.04,22.86,22.97,6670700.0],["2016-10-25",22.97,22.97,22.37,22.44,12365400.0],["2016-10-26",22.45,22.54,21.82,22.09,18703200.0],["2016-10-27",22.17,22.19,21.43,21.49,16058800.0],["2016-10-28",21.46,22.43,21.4,22.09,17382600.0],["2016-10-31",21.93,22.19,21.8,22.0,10905000.0],["2016-11-01",22.0,22.04,21.55,21.71,8187100.0],["2016-11-02",21.71,21.8,21.58,21.6,7536600.0],["2016-11-03",21.56,21.87,21.49,21.54,8040000.0],["2016-11-04",21.49,21.88,21.21,21.56,8685200.0],["2016-11-07",21.85,22.05,21.79,22.04,8110000.0],["2016-11-08",21.96,22.33,21.78,22.25,8933200.0],["2016-11-09",21.98,22.24,21.2,21.84,17143000.0],["2016-11-10",22.06,22.34,21.78,21.88,11747000.0],["2016-11-11",21.72,21.85,21.45,21.5,6699300.0],["2016-11-14",21.47,21.55,20.65,20.79,14741300.0],["2016-11-15",20.79,21.2,20.62,21.14,9575900.0],["2016-11-16",21.15,21.46,21.14,21.36,6337400.0],["2016-11-17",21.46,21.72,21.41,21.61,6228000.0],["2016-11-18",21.59,21.68,21.29,21.34,5959500.0],["2016-11-21",21.39,21.67,21.35,21.46,7209100.0],["2016-11-22",20.88,21.0,20.42,20.84,16236800.0],["2016-11-23",20.7,21.0,20.7,20.98,7280000.0],["2016-11-25",21.05,21.3,21.05,21.15,3155100.0],["2016-11-28",21.04,21.15,20.7,20.75,8356900.0],["2016-11-29",20.74,20.98,20.71,20.77,6973300.0],["2016-11-30",20.8,20.8,20.38,20.46,12496800.0],["2016-12-01",20.46,20.53,19.67,20.09,15733800.0],["2016-12-02",20.13,20.55,20.03,20.35,10982000.0],["2016-12-05",20.46,20.76,20.36,20.71,12297100.0],["2016-12-06",20.72,20.86,20.61,20.81,7757100.0],["2016-12-07",20.7,20.78,20.36,20.61,11443200.0],["2016-12-08",20.6,20.77,20.37,20.61,8719300.0],["2016-12-09",20.69,20.96,20.69,20.81,6246700.0],["2016-12-12",20.85,21.28,20.81,21.09,7306200.0],["2016-12-13",21.1,21.37,21.04,21.34,7992700.0],["2016-12-14",21.39,21.6,21.15,21.21,7945100.0],["2016-12-15",21.2,21.3,21.03,21.26,5104500.0],["2016-12-16",21.33,21.52,21.29,21.4,10688600.0],["2016-12-19",21.4,21.58,21.34,21.47,7862600.0],["2016-12-20",21.46,21.57,21.33,21.53,7521200.0],["2016-12-21",21.58,21.6,21.41,21.48,5764800.0],["2016-12-22",21.44,21.68,21.32,21.66,5825500.0],["2016-12-23",21.68,21.93,21.63,21.81,4585600.0],["2016-12-27",21.86,21.94,21.75,21.76,3371100.0],["2016-12-28",21.77,21.81,21.58,21.62,3542200.0],["2016-12-29",21.65,21.86,21.64,21.7,3768700.0],["2016-12-30",21.77,21.81,21.56,21.63,4270800.0],["2017-01-03",21.72,21.92,21.66,21.88,6822400.0],["2017-01-04",21.96,22.11,21.78,22.08,6458600.0],["2017-01-05",22.13,22.22,22.01,22.05,5990600.0],["2017-01-06",22.1,22.17,21.95,22.15,7549400.0],["2017-01-09",22.2,22.27,22.11,22.19,5602400.0],["2017-01-10",22.25,23.85,22.19,23.61,24138900.0],["2017-01-11",23.5,23.59,22.94,23.31,12706200.0],["2017-01-12",23.24,23.53,23.03,23.52,7409100.0],["2017-01-13",23.51,23.91,23.45,23.82,9485500.0],["2017-01-17",23.66,23.96,23.63,23.9,8601600.0],["2017-01-18",23.91,23.97,23.83,23.92,5926900.0],["2017-01-19",23.84,23.99,23.71,23.88,7677300.0],["2017-01-20",23.93,24.04,23.6,23.9,8583100.0],["2017-01-23",23.79,23.88,23.54,23.68,7032900.0],["2017-01-24",23.71,23.74,23.48,23.54,6206500.0],["2017-01-25",23.59,23.78,23.54,23.58,9117300.0],["2017-01-26",23.61,23.68,23.39,23.42,4715600.0],["2017-01-27",23.54,23.93,23.48,23.87,6275900.0],["2017-01-30",23.79,23.92,23.6,23.85,9374000.0],["2017-01-31",23.76,24.07,23.69,24.06,6519100.0],["2017-02-01",24.0,24.18,23.77,23.96,13128900.0],["2017-02-02",24.4,25.24,24.37,25.1,19394400.0],["2017-02-03",25.19,25.26,24.8,25.22,10992000.0],["2017-02-06",25.09,25.18,24.85,25.14,8153900.0],["2017-02-07",25.23,25.38,25.06,25.23,6874000.0],["2017-02-08",25.2,25.32,25.15,25.24,7273200.0],["2017-02-09",25.19,25.45,25.16,25.34,5370200.0],["2017-02-10",25.36,25.43,25.2,25.2,6027400.0],["2017-02-13",25.24,25.33,25.06,25.3,8187000.0],["2017-02-14",25.2,25.29,24.98,25.18,8874000.0],["2017-02-15",25.16,25.65,25.16,25.41,9378500.0],["2017-02-16",25.43,25.52,25.13,25.36,6756900.0],["2017-02-17",25.27,25.4,25.16,25.39,7363600.0],["2017-02-21",25.51,25.58,25.26,25.28,7566500.0],["2017-02-22",25.28,25.39,25.11,25.16,7959100.0],["2017-02-23",23.37,24.63,23.29,24.48,41278600.0],["2017-02-24",24.46,24.89,24.43,24.78,13499400.0],["2017-02-27",24.56,24.9,24.53,24.81,8863900.0],["2017-02-28",24.77,24.78,24.54,24.55,8463000.0],["2017-03-01",24.79,25.03,24.67,24.96,9021100.0],["2017-03-02",24.98,25.16,24.89,25.0,7144200.0],["2017-03-03",25.09,25.13,24.83,24.98,6655800.0],["2017-03-06",24.82,24.9,24.74,24.76,5732500.0],["2017-03-07",24.61,24.73,24.46,24.48,8114300.0],["2017-03-08",24.5,24.83,24.44,24.52,10503500.0],["2017-03-09",24.6,24.75,24.4,24.69,5849800.0],["2017-03-10",24.77,24.84,24.54,24.64,4288200.0],["2017-03-13",24.63,24.75,24.51,24.74,4043500.0],["2017-03-14",24.64,24.72,24.38,24.43,5892300.0],["2017-03-15",24.49,24.69,24.44,24.65,5959300.0],["2017-03-16",24.62,24.66,24.19,24.29,6779900.0],["2017-03-17",24.32,24.61,24.28,24.43,6266700.0],["2017-03-20",24.45,24.48,24.26,24.39,3707500.0],["2017-03-21",24.52,24.59,24.1,24.14,4881800.0],["2017-03-22",24.22,24.41,24.02,24.27,4850900.0],["2017-03-23",24.24,24.39,24.15,24.25,4410100.0],["2017-03-24",24.27,24.47,24.23,24.32,3852900.0],["2017-03-27",24.16,24.7,24.12,24.58,7623400.0],["2017-03-28",24.52,24.76,24.41,24.7,5243900.0],["2017-03-29",24.64,24.82,24.43,24.71,6998700.0],["2017-03-30",24.62,24.76,24.19,24.45,8448300.0],["2017-03-31",24.35,24.93,24.3,24.87,13222000.0],["2017-04-03",24.86,24.93,24.59,24.92,9197200.0],["2017-04-04",24.9,24.91,24.49,24.63,8681400.0],["2017-04-05",24.62,24.8,24.4,24.42,7997600.0],["2017-04-06",24.42,24.66,24.29,24.6,8790100.0],["2017-04-07",24.58,24.8,24.56,24.65,5748800.0],["2017-04-10",24.66,24.79,24.45,24.52,6596400.0],["2017-04-11",24.48,24.67,24.41,24.57,3990800.0],["2017-04-12",24.49,24.61,24.39,24.53,4647500.0],["2017-04-13",24.48,24.59,24.43,24.44,3427100.0],["2017-04-17",24.52,24.68,24.43,24.62,2589500.0],["2017-04-18",24.53,24.6,24.31,24.47,5355800.0],["2017-04-19",24.33,24.81,24.32,24.81,8808300.0],["2017-04-20",24.85,25.08,24.64,25.02,5639300.0],["2017-04-21",25.0,25.04,24.76,24.86,4287400.0],["2017-04-24",25.12,25.7,25.1,25.56,14799500.0],["2017-04-25",25.73,25.91,25.65,25.74,10268000.0],["2017-04-26",25.84,26.15,25.78,25.97,9479900.0],["2017-04-27",25.97,26.41,25.79,26.18,12027300.0],["2017-04-28",25.97,26.47,25.97,26.38,9033400.0],["2017-05-01",26.37,26.48,26.3,26.4,8322600.0],["2017-05-02",26.46,26.6,26.38,26.59,5664200.0],["2017-05-03",26.58,26.58,26.33,26.46,3965700.0],["2017-05-04",26.52,26.55,26.26,26.35,4620800.0],["2017-05-05",26.45,26.53,26.31,26.51,3621700.0],["2017-05-08",26.55,26.58,26.33,26.39,4093000.0],["2017-05-09",26.42,26.69,26.27,26.38,5435000.0],["2017-05-10",26.35,26.5,26.24,26.46,4490500.0],["2017-05-11",26.37,26.47,26.14,26.37,6196400.0],["2017-05-12",26.34,26.49,26.17,26.23,6206300.0],["2017-05-15",26.23,26.46,26.16,26.42,8793900.0],["2017-05-16",26.45,26.76,26.39,26.48,10521200.0],["2017-05-17",26.48,26.48,25.93,25.94,7727000.0],["2017-05-18",25.95,26.23,25.88,26.14,5673600.0],["2017-05-19",26.18,26.56,26.18,26.41,7924600.0],["2017-05-22",26.41,26.97,26.39,26.8,7685000.0],["2017-05-23",26.78,26.87,26.61,26.67,4190800.0],["2017-05-24",26.75,27.09,26.69,27.05,5640000.0],["2017-05-25",27.13,27.39,27.04,27.26,4694800.0],["2017-05-26",27.26,27.52,27.19,27.32,4828000.0],["2017-05-30",27.24,27.42,27.15,27.36,4097100.0],["2017-05-31",27.46,27.46,26.89,27.03,12841400.0],["2017-06-01",27.1,27.7,27.1,27.61,13257700.0],["2017-06-02",27.62,27.78,27.57,27.6,6432000.0],["2017-06-05",27.58,27.7,27.44,27.51,4636200.0],["2017-06-06",27.38,27.6,27.34,27.5,3772100.0],["2017-06-07",27.61,27.84,27.54,27.84,4455400.0],["2017-06-08",27.84,27.95,27.76,27.91,6655300.0],["2017-06-09",27.99,28.2,27.69,27.82,6083900.0],["2017-06-12",27.75,27.82,27.32,27.75,8737500.0],["2017-06-13",27.8,28.02,27.73,27.92,5087500.0],["2017-06-14",28.01,28.1,27.7,27.82,3727300.0],["2017-06-15",27.77,27.84,27.57,27.75,4634900.0],["2017-06-16",27.85,27.94,27.64,27.75,8520700.0],["2017-06-19",27.83,28.51,27.8,28.25,10571000.0],["2017-06-20",28.26,28.41,27.98,28.01,4828900.0],["2017-06-21",28.1,28.19,27.76,27.91,9109500.0],["2017-06-22",27.96,28.0,27.74,27.86,6819300.0],["2017-06-23",27.92,28.12,27.71,28.1,8175200.0],["2017-06-26",28.16,28.26,27.68,27.72,8288700.0],["2017-06-27",27.78,28.16,27.61,27.81,10896100.0],["2017-06-28",28.0,28.34,27.95,28.12,20242300.0],["2017-06-29",28.11,28.11,27.47,27.82,7478100.0],["2017-06-30",27.9,28.11,27.64,27.72,5193700.0],["2017-07-03",27.85,27.97,27.58,27.63,2402800.0],["2017-07-05",27.57,27.73,27.46,27.63,7685500.0],["2017-07-06",27.44,27.56,27.26,27.31,5296500.0],["2017-07-07",27.44,27.62,27.4,27.59,4103300.0],["2017-07-10",27.56,27.65,27.44,27.56,4123500.0],["2017-07-11",27.54,27.59,27.27,27.53,6114700.0],["2017-07-12",27.68,27.93,27.53,27.82,3573700.0],["2017-07-13",27.82,27.82,27.57,27.59,4206600.0],["2017-07-14",27.67,27.86,27.63,27.78,3450000.0],["2017-07-17",27.77,27.86,27.5,27.69,4078800.0],["2017-07-18",27.71,27.84,27.57,27.79,3249000.0],["2017-07-19",27.84,27.96,27.79,27.93,3121000.0],["2017-07-20",27.94,28.06,27.73,27.73,6199800.0],["2017-07-21",27.62,27.85,27.54,27.62,4648500.0],["2017-07-24",27.62,27.7,27.44,27.62,5310500.0],["2017-07-25",27.72,27.81,27.51,27.58,4478800.0],["2017-07-26",27.53,27.62,27.35,27.42,4554300.0],["2017-07-27",27.24,27.51,26.68,27.05,13914600.0],["2017-07-28",27.08,27.17,26.9,27.01,5172000.0],["2017-07-31",27.11,27.15,26.5,26.62,7377400.0],["2017-08-01",26.8,26.8,26.48,26.48,5614000.0],["2017-08-02",26.45,26.54,26.24,26.51,6324900.0],["2017-08-03",26.48,26.79,26.4,26.74,5046600.0],["2017-08-04",26.82,26.83,26.56,26.83,3568100.0],["2017-08-07",26.8,26.8,26.65,26.76,3415600.0],["2017-08-08",26.76,26.76,26.5,26.51,4581400.0],["2017-08-09",26.36,26.57,26.31,26.57,3405100.0],["2017-08-10",26.49,26.57,26.23,26.26,5854300.0],["2017-08-11",26.39,26.5,26.26,26.41,3286000.0],["2017-08-14",26.65,26.74,26.55,26.68,3835600.0],["2017-08-15",26.66,26.7,26.46,26.47,5490200.0],["2017-08-16",26.56,26.68,26.45,26.68,5930100.0],["2017-08-17",26.69,26.87,26.6,26.64,5933900.0],["2017-08-18",26.62,26.98,26.53,26.89,5850200.0],["2017-08-21",26.91,27.0,26.76,26.89,4395700.0],["2017-08-22",26.85,27.24,26.7,27.21,4223900.0],["2017-08-23",27.06,27.17,26.71,26.84,3838700.0],["2017-08-24",26.84,26.91,26.66,26.71,3998300.0],["2017-08-25",26.79,26.92,26.71,26.72,3665900.0],["2017-08-28",26.8,27.02,26.74,26.97,3326600.0],["2017-08-29",26.88,27.08,26.83,27.05,3163100.0],["2017-08-30",26.94,27.14,26.94,27.08,2767100.0],["2017-08-31",27.18,27.61,27.12,27.55,6984100.0],["2017-09-01",27.55,27.63,27.33,27.5,4527600.0],["2017-09-05",27.35,27.64,27.31,27.57,4769400.0],["2017-09-06",27.63,28.23,27.61,28.22,5904600.0],["2017-09-07",28.26,28.79,28.09,28.54,5791400.0],["2017-09-08",28.5,29.08,28.44,28.79,5336200.0],["2017-09-11",29.05,29.4,28.9,28.95,5695800.0],["2017-09-12",28.97,29.12,28.84,29.01,4497900.0],["2017-09-13",29.05,29.12,28.89,29.08,5966600.0],["2017-09-14",29.0,29.08,28.79,28.97,4785000.0],["2017-09-15",29.0,29.03,28.85,28.93,7680400.0],["2017-09-18",28.99,29.06,28.81,28.99,5067300.0],["2017-09-19",29.04,29.1,28.62,28.69,3247800.0],["2017-09-20",28.68,28.85,28.58,28.84,3959900.0],["2017-09-21",28.76,28.89,28.51,28.76,5167300.0],["2017-09-22",28.71,28.87,28.51,28.85,3131600.0],["2017-09-25",28.86,29.04,28.59,28.75,4361900.0],["2017-09-26",28.8,28.9,28.65,28.68,3104300.0],["2017-09-27",28.72,28.94,28.68,28.86,4173800.0],["2017-09-28",28.86,29.0,28.74,28.74,3712500.0],["2017-09-29",28.74,29.18,28.64,29.17,4984000.0],["2017-10-02",29.21,29.47,29.09,29.47,5908800.0],["2017-10-03",29.43,29.5,28.93,29.02,3934200.0],["2017-10-04",29.08,29.33,29.06,29.24,3681300.0],["2017-10-05",29.27,29.45,29.15,29.43,3702300.0],["2017-10-06",29.43,29.54,29.36,29.5,4980100.0],["2017-10-09",29.41,29.54,29.27,29.33,4343400.0],["2017-10-10",29.33,29.46,29.27,29.34,3214300.0],["2017-10-11",29.29,29.38,29.14,29.27,2664700.0],["2017-10-12",29.26,29.43,29.12,29.43,3575700.0],["2017-10-13",29.46,29.49,29.33,29.44,3383700.0],["2017-10-16",29.42,29.5,29.09,29.16,4441300.0],["2017-10-17",29.19,29.43,29.08,29.4,4726000.0],["2017-10-18",29.5,29.55,29.3,29.52,5313700.0],["2017-10-19",29.52,29.6,29.36,29.57,2590800.0],["2017-10-20",29.63,29.83,29.53,29.69,4708000.0],["2017-10-23",29.64,29.93,29.51,29.61,4495600.0],["2017-10-24",29.83,29.84,29.58,29.8,4468800.0],["2017-10-25",29.75,29.82,29.47,29.61,7756900.0],["2017-10-26",28.44,29.31,28.37,28.82,12223200.0],["2017-10-27",28.93,29.09,28.25,28.5,10274500.0],["2017-10-30",28.4,28.5,28.12,28.16,6885700.0],["2017-10-31",28.16,28.27,27.82,28.14,8527800.0],["2017-11-01",28.23,28.27,27.77,27.85,6185300.0],["2017-11-02",27.89,28.02,27.22,27.44,13217200.0],["2017-11-03",27.49,27.92,27.38,27.86,7182900.0],["2017-11-06",27.85,27.9,27.6,27.81,7661500.0],["2017-11-07",27.93,27.98,27.74,27.96,4884100.0],["2017-11-08",27.82,28.13,27.64,28.1,7645600.0],["2017-11-09",27.96,28.61,27.92,28.59,9619800.0],["2017-11-10",28.5,28.55,27.97,28.36,6526100.0],["2017-11-13",28.28,28.61,28.19,28.45,4722000.0],["2017-11-14",28.43,28.5,28.23,28.32,6892500.0],["2017-11-15",28.26,28.26,26.76,28.01,5377500.0],["2017-11-16",28.1,28.49,28.05,28.28,3846400.0],["2017-11-17",28.2,28.37,28.14,28.26,5264100.0],["2017-11-20",28.28,28.37,28.18,28.35,3410600.0],["2017-11-21",28.46,28.88,28.4,28.8,5998700.0],["2017-11-22",28.77,28.81,28.46,28.47,5265000.0],["2017-11-24",28.51,28.68,28.47,28.66,1236800.0],["2017-11-27",28.69,28.69,28.45,28.51,3255100.0],["2017-11-28",28.42,28.55,26.29,26.39,34262600.0],["2017-11-29",26.7,27.11,25.65,25.95,25930400.0],["2017-11-30",26.24,26.39,25.75,26.28,18722400.0],["2017-12-01",26.21,26.36,25.73,26.15,16183000.0],["2017-12-04",26.21,26.23,24.89,24.9,20707900.0],["2017-12-05",24.9,25.45,24.9,24.94,15065700.0],["2017-12-06",24.86,25.28,24.54,25.24,12018600.0],["2017-12-07",25.3,25.34,24.98,25.04,9674600.0],["2017-12-08",25.51,25.77,25.1,25.77,14297600.0],["2017-12-11",25.64,25.77,25.49,25.5,9054700.0],["2017-12-12",25.68,25.73,25.54,25.61,11201600.0],["2017-12-13",25.62,26.0,25.6,25.71,9586800.0],["2017-12-14",25.79,25.89,25.49,25.62,10489600.0],["2017-12-15",25.67,25.9,25.54,25.78,12187000.0],["2017-12-18",25.88,26.12,25.75,25.78,8356800.0],["2017-12-19",25.74,25.88,25.45,25.49,8793200.0],["2017-12-20",25.45,25.59,25.34,25.37,8204400.0],["2017-12-21",25.5,25.51,25.14,25.14,5700200.0],["2017-12-22",25.14,25.32,25.05,25.1,5358300.0],["2017-12-26",25.15,25.28,25.09,25.13,2988200.0],["2017-12-27",25.2,25.28,25.14,25.2,3796300.0],["2017-12-28",25.2,25.3,25.06,25.19,6739400.0],["2017-12-29",25.26,25.3,24.79,24.79,6147000.0],["2018-01-02",24.94,25.52,24.84,25.28,9980500.0],["2018-01-03",25.27,25.6,25.09,25.56,8543000.0],["2018-01-04",25.4,25.61,25.21,25.32,7928600.0],["2018-01-05",25.86,26.04,25.59,25.97,14260400.0],["2018-01-08",25.91,26.07,25.55,25.81,10847100.0],["2018-01-09",26.77,28.03,26.61,27.96,24987900.0],["2018-01-10",27.7,27.75,27.15,27.52,13011000.0],["2018-01-11",27.58,27.99,27.16,27.43,8984300.0],["2018-01-12",27.46,27.7,27.26,27.46,8746400.0],["2018-01-16",27.48,27.61,26.82,26.98,11087300.0],["2018-01-17",27.13,27.36,27.02,27.25,5864700.0],["2018-01-18",27.26,27.5,27.11,27.4,6942000.0],["2018-01-19",27.54,28.15,27.42,27.65,10023700.0],["2018-01-22",27.55,27.74,27.13,27.71,7973900.0],["2018-01-23",27.79,27.99,27.5,27.82,5609700.0],["2018-01-24",27.98,28.01,27.69,27.91,4514200.0],["2018-01-25",28.07,28.39,27.96,28.26,5563300.0],["2018-01-26",28.32,28.6,28.06,28.42,9570100.0],["2018-01-29",28.4,28.64,28.22,28.33,6041600.0],["2018-01-30",28.11,28.37,27.99,28.03,8690200.0],["2018-01-31",28.14,28.23,27.79,27.96,10130100.0],["2018-02-01",27.43,28.15,27.21,27.63,13699200.0],["2018-02-02",27.47,27.78,27.39,27.39,9756200.0],["2018-02-05",27.39,28.0,26.29,26.4,13077200.0],["2018-02-06",25.87,26.82,25.6,26.72,14089500.0],["2018-02-07",26.52,26.71,26.31,26.32,8216700.0],["2018-02-08",26.26,26.33,25.19,25.2,12598200.0],["2018-02-09",25.36,26.16,25.04,25.92,11066400.0],["2018-02-12",26.16,26.53,25.93,26.18,8449800.0],["2018-02-13",25.96,26.11,25.84,26.11,6249900.0],["2018-02-14",25.98,26.91,25.93,26.81,8048700.0],["2018-02-15",26.93,27.14,26.7,27.09,6340700.0],["2018-02-16",27.1,27.48,27.06,27.2,6707700.0],["2018-02-20",27.12,27.14,26.74,26.83,7059200.0],["2018-02-21",26.87,27.28,26.74,26.77,4939600.0],["2018-02-22",26.92,26.92,26.35,26.48,6074000.0],["2018-02-23",26.74,27.2,26.5,27.2,5748900.0],["2018-02-26",27.2,27.65,27.01,27.62,6706200.0],["2018-02-27",27.65,27.88,27.44,27.45,6330000.0],["2018-02-28",27.53,27.8,27.25,27.26,5857400.0],["2018-03-01",27.3,27.3,26.41,26.5,8827300.0],["2018-03-02",26.39,26.85,26.3,26.77,10191200.0],["2018-03-05",26.59,27.48,26.53,27.41,5949300.0],["2018-03-06",27.45,27.5,27.23,27.41,5067900.0],["2018-03-07",27.19,27.67,27.19,27.59,4006700.0],["2018-03-08",27.68,27.96,27.67,27.85,5694200.0],["2018-03-09",28.01,28.55,27.89,28.54,7702200.0],["2018-03-12",28.55,28.9,28.45,28.54,7963400.0],["2018-03-13",28.62,28.72,28.29,28.43,3804700.0],["2018-03-14",28.51,28.51,27.84,28.01,8571700.0],["2018-03-15",28.07,28.21,27.69,27.84,6244600.0],["2018-03-16",27.83,28.02,27.76,27.93,7858900.0],["2018-03-19",27.92,28.02,27.36,27.62,5204700.0],["2018-03-20",27.71,27.81,27.49,27.67,3722700.0],["2018-03-21",27.67,27.91,27.55,27.66,4499300.0],["2018-03-22",27.43,27.62,26.92,26.94,6294500.0],["2018-03-23",27.0,27.14,26.27,26.3,7242800.0],["2018-03-26",26.67,27.3,26.55,27.25,7456600.0],["2018-03-27",27.31,27.53,26.85,27.03,8868800.0],["2018-03-28",27.1,27.26,26.61,26.68,5372300.0],["2018-03-29",26.83,27.77,26.83,27.32,11113800.0],["2018-04-02",27.21,27.36,26.42,26.84,8562300.0],["2018-04-03",26.89,27.62,26.88,27.46,9050600.0],["2018-04-04",27.11,27.82,26.75,27.74,7775500.0],["2018-04-05",27.96,28.4,27.81,28.09,5880800.0],["2018-04-06",27.77,27.97,27.07,27.35,6451400.0],["2018-04-09",27.59,27.96,27.39,27.51,4867100.0],["2018-04-10",27.89,28.17,27.74,27.9,5422300.0],["2018-04-11",27.62,27.96,27.61,27.93,4429900.0],["2018-04-12",28.52,28.74,28.19,28.23,11798700.0],["2018-04-13",28.49,28.71,28.19,28.31,7787800.0],["2018-04-16",28.52,28.96,28.5,28.83,9003800.0],["2018-04-17",29.0,29.08,28.53,28.86,10078300.0],["2018-04-18",28.91,29.18,28.79,28.94,5352200.0],["2018-04-19",28.94,29.13,28.79,28.89,5764900.0],["2018-04-20",28.93,29.15,28.82,28.84,8661000.0],["2018-04-23",29.04,29.04,28.62,28.82,5702800.0],["2018-04-24",28.86,29.0,28.09,28.5,8332600.0],["2018-04-25",28.35,29.45,27.91,29.42,15887100.0],["2018-04-26",29.57,29.68,29.2,29.45,6884600.0],["2018-04-27",29.45,29.48,29.22,29.23,7468800.0],["2018-04-30",29.24,29.4,28.72,28.72,16530100.0],["2018-05-01",28.74,29.48,28.71,29.48,9709200.0],["2018-05-02",29.31,29.59,29.13,29.27,7367800.0],["2018-05-03",29.09,29.6,28.87,29.43,7967700.0],["2018-05-04",29.3,29.73,29.18,29.55,5138900.0],["2018-05-07",29.58,30.16,29.57,29.94,5734900.0],["2018-05-08",29.78,29.91,29.55,29.83,5647100.0],["2018-05-09",29.93,30.0,29.64,29.83,4007900.0],["2018-05-10",29.95,30.29,29.8,30.28,4569700.0],["2018-05-11",30.13,30.41,29.82,29.97,6404900.0],["2018-05-14",29.73,30.35,29.73,29.86,8855700.0],["2018-05-15",29.7,29.77,29.42,29.62,5272400.0],["2018-05-16",29.71,30.16,29.55,29.97,7238200.0],["2018-05-17",29.95,30.49,29.84,30.32,7304400.0],["2018-05-18",30.29,30.63,30.2,30.45,3984400.0],["2018-05-21",30.55,30.84,30.46,30.65,7187500.0],["2018-05-22",30.7,30.73,30.24,30.27,7567200.0],["2018-05-23",30.2,30.46,30.19,30.46,4660100.0],["2018-05-24",30.46,30.57,30.3,30.4,3234400.0],["2018-05-25",30.38,30.49,30.24,30.31,2685700.0],["2018-05-29",30.1,30.35,29.96,30.2,3882500.0],["2018-05-30",30.32,30.58,30.22,30.51,4794200.0],["2018-05-31",30.34,31.02,30.31,30.39,7302100.0],["2018-06-01",30.64,30.66,30.3,30.59,7102800.0],["2018-06-04",30.79,30.81,30.38,30.6,4085200.0],["2018-06-05",30.62,30.83,30.49,30.72,6452400.0],["2018-06-06",30.8,30.9,30.59,30.8,6337300.0],["2018-06-07",30.91,31.18,30.43,31.03,10856100.0],["2018-06-08",31.07,31.98,31.04,31.95,14035800.0],["2018-06-11",31.97,37.3,31.77,34.32,34449400.0],["2018-06-12",34.91,35.21,33.71,33.84,21974300.0],["2018-06-13",31.67,32.66,31.55,31.73,22257000.0],["2018-06-14",32.29,32.76,32.17,32.51,12428800.0],["2018-06-15",32.59,32.99,32.35,32.96,12738400.0],["2018-06-18",32.64,32.73,31.8,32.29,6433000.0],["2018-06-19",31.97,32.1,31.79,31.92,6482800.0],["2018-06-20",31.95,32.53,31.87,32.23,6642500.0],["2018-06-21",32.28,32.58,32.05,32.15,4500800.0],["2018-06-22",32.33,33.03,32.22,32.62,8499400.0],["2018-06-25",32.61,32.62,31.88,32.12,4098100.0],["2018-06-26",32.18,32.26,31.85,32.0,5636300.0],["2018-06-27",32.21,32.65,31.85,31.85,5918800.0],["2018-06-28",31.87,32.63,31.78,32.5,5674100.0],["2018-06-29",32.5,32.88,32.42,32.7,8657000.0],["2018-07-02",32.51,32.91,32.35,32.83,4860900.0],["2018-07-03",32.94,33.35,32.85,33.21,4173000.0],["2018-07-05",33.23,33.65,32.7,33.22,6763300.0],["2018-07-06",33.39,33.76,33.31,33.61,4170600.0],["2018-07-09",33.82,33.98,33.58,33.79,3770700.0],["2018-07-10",33.94,34.09,33.52,33.56,6807000.0],["2018-07-11",33.22,33.52,33.1,33.34,4038300.0],["2018-07-12",33.69,33.78,33.32,33.34,4704200.0],["2018-07-13",33.56,33.65,33.26,33.35,4994400.0],["2018-07-16",33.15,33.35,32.91,33.15,7234800.0],["2018-07-17",33.16,34.16,33.11,33.95,8800400.0],["2018-07-18",33.95,34.15,33.48,33.74,6430900.0],["2018-07-19",33.73,33.87,33.6,33.72,2756800.0],["2018-07-20",33.54,33.99,33.54,33.77,5145300.0],["2018-07-23",33.72,33.87,33.42,33.71,5941400.0],["2018-07-24",33.79,33.86,33.23,33.57,9193600.0],["2018-07-25",32.27,34.34,32.27,34.32,11988600.0],["2018-07-26",34.5,34.63,34.08,34.33,6327900.0],["2018-07-27",34.38,34.4,33.58,33.77,5458800.0],["2018-07-30",33.72,33.74,32.87,32.93,9844900.0],["2018-07-31",33.08,33.86,33.08,33.61,9438100.0],["2018-08-01",33.55,33.73,33.3,33.39,5737200.0],["2018-08-02",33.29,33.4,32.9,33.38,6269200.0],["2018-08-03",33.42,33.55,33.12,33.53,4425900.0],["2018-08-06",33.46,33.5,33.05,33.15,5421800.0],["2018-08-07",33.15,33.3,33.02,33.22,4189200.0],["2018-08-08",34.23,34.59,34.07,34.29,9790800.0],["2018-08-09",34.22,34.42,33.76,33.85,8309200.0],["2018-08-10",33.74,33.88,33.35,33.55,4486000.0],["2018-08-13",33.58,33.84,33.29,33.3,4552800.0],["2018-08-14",33.35,33.79,33.3,33.7,7462400.0],["2018-08-15",33.6,35.26,33.52,34.89,16216500.0],["2018-08-16",35.0,35.06,34.16,34.29,7195700.0],["2018-08-17",34.35,34.62,34.12,34.41,5113900.0],["2018-08-20",34.5,34.75,34.12,34.57,5244100.0],["2018-08-21",34.7,34.86,34.49,34.49,6883900.0],["2018-08-22",34.34,34.55,34.08,34.47,4153100.0],["2018-08-23",34.41,34.66,34.26,34.35,3732400.0],["2018-08-24",34.45,34.82,34.41,34.72,5511100.0],["2018-08-27",34.87,35.06,34.65,34.94,4225400.0],["2018-08-28",35.07,35.3,34.96,35.06,5539700.0],["2018-08-29",35.16,35.69,35.16,35.54,6682600.0],["2018-08-30",35.23,35.67,35.22,35.4,4220000.0],["2018-08-31",35.4,35.58,35.4,35.56,5012800.0],["2018-09-04",36.01,36.45,35.83,36.05,8512800.0],["2018-09-05",36.02,36.03,35.38,35.75,5798700.0],["2018-09-06",35.66,36.14,35.64,35.99,5033000.0],["2018-09-07",36.32,36.38,35.81,35.85,4512500.0],["2018-09-10",36.03,36.06,35.7,35.84,3765200.0],["2018-09-11",35.8,36.24,35.43,36.14,5396400.0],["2018-09-12",36.07,36.53,35.73,36.44,5704300.0],["2018-09-13",37.11,37.72,37.09,37.62,14332500.0],["2018-09-14",37.43,37.56,37.16,37.39,8119500.0],["2018-09-17",37.48,37.68,37.16,37.27,6155600.0],["2018-09-18",37.18,37.76,37.11,37.62,5847800.0],["2018-09-19",37.57,37.62,37.17,37.49,4633100.0],["2018-09-20",37.64,37.92,37.55,37.82,4742100.0],["2018-09-21",37.88,37.92,37.62,37.77,7887700.0],["2018-09-24",38.0,38.49,37.87,38.4,6910400.0],["2018-09-25",38.29,38.76,38.09,38.61,8731800.0],["2018-09-26",38.61,39.13,38.51,38.63,8444200.0],["2018-09-27",38.65,38.72,38.24,38.34,5881200.0],["2018-09-28",38.33,38.78,38.27,38.5,6482500.0],["2018-10-01",38.74,39.42,38.6,38.98,8289700.0],["2018-10-02",39.38,39.44,38.75,39.04,6064800.0],["2018-10-03",39.03,39.35,38.42,38.61,5930200.0],["2018-10-04",38.43,38.45,37.68,38.0,6461000.0],["2018-10-05",38.06,38.33,37.65,37.85,5306100.0],["2018-10-08",37.8,37.88,36.78,37.3,6896500.0],["2018-10-09",37.22,37.58,37.11,37.41,6492100.0],["2018-10-10",37.36,37.64,36.08,36.11,12220700.0],["2018-10-11",36.11,36.98,35.84,36.0,11330600.0],["2018-10-12",36.86,37.17,36.55,36.99,8744300.0],["2018-10-15",37.14,37.14,36.35,36.43,5792700.0],["2018-10-16",37.03,38.2,37.03,38.11,9195100.0],["2018-10-17",37.61,38.62,37.48,38.0,9311700.0],["2018-10-18",37.99,38.08,37.15,37.53,7009000.0],["2018-10-19",37.37,37.7,36.35,36.54,8448500.0],["2018-10-22",36.62,37.0,36.31,36.62,6492800.0],["2018-10-23",36.19,36.32,35.28,36.03,10958100.0],["2018-10-24",36.52,37.22,35.63,35.68,12603100.0],["2018-10-25",35.85,36.65,35.2,36.39,8974900.0],["2018-10-26",35.95,36.28,35.01,35.83,9468100.0],["2018-10-29",36.36,36.62,34.74,35.38,11133700.0],["2018-10-30",35.19,35.95,35.01,35.91,8167300.0],["2018-10-31",36.32,36.86,35.97,36.14,9220600.0],["2018-11-01",36.42,37.09,36.05,36.99,9581200.0],["2018-11-02",37.24,37.59,36.54,36.81,4560900.0],["2018-11-05",36.97,37.32,36.18,36.36,4764900.0],["2018-11-06",36.26,36.87,36.21,36.85,4151000.0],["2018-11-07",37.06,37.99,37.0,37.95,6746000.0],["2018-11-08",37.94,38.44,37.77,38.44,5021300.0],["2018-11-09",38.32,38.67,37.42,38.6,9208800.0],["2018-11-12",38.47,38.5,36.79,36.93,6556700.0],["2018-11-13",37.11,37.38,36.52,36.66,3622100.0],["2018-11-14",36.87,36.98,36.06,36.21,5520800.0],["2018-11-15",36.0,36.64,35.48,36.47,9055200.0],["2018-11-16",36.34,37.73,36.34,37.21,7537500.0],["2018-11-19",37.15,37.15,35.17,35.29,10485500.0],["2018-11-20",33.24,34.75,31.58,34.05,19874400.0],["2018-11-21",34.28,35.03,34.19,34.6,6972100.0],["2018-11-23",34.4,35.13,34.32,34.8,2313400.0],["2018-11-26",35.17,35.48,34.68,35.01,6987600.0],["2018-11-27",34.96,35.47,34.68,35.26,7797000.0],["2018-11-28",35.47,36.7,35.47,36.65,8455200.0],["2018-11-29",36.43,37.3,36.38,37.04,6152800.0],["2018-11-30",37.13,37.72,37.03,37.67,9795100.0],["2018-12-03",38.09,38.69,37.79,38.51,8315200.0],["2018-12-04",38.53,38.65,36.42,36.52,8966200.0],["2018-12-06",36.0,36.78,35.28,36.77,9679700.0],["2018-12-07",36.58,36.73,35.05,35.48,7395800.0],["2018-12-10",35.41,36.2,34.95,36.15,5739000.0],["2018-12-11",36.59,36.95,36.16,36.56,5806500.0],["2018-12-12",37.15,37.64,37.0,37.1,6993700.0],["2018-12-13",37.34,37.52,36.44,36.98,5070800.0],["2018-12-14",36.6,36.6,35.54,35.8,6822500.0],["2018-12-17",35.48,35.48,33.87,34.05,9913200.0],["2018-12-18",34.61,35.05,33.99,34.31,9258600.0],["2018-12-19",34.52,35.1,33.41,33.98,7302900.0],["2018-12-20",33.82,33.95,32.86,33.26,9200700.0],["2018-12-21",33.26,33.67,32.57,32.83,14305300.0],["2018-12-24",32.6,32.78,31.56,31.73,4005000.0],["2018-12-26",31.9,33.68,31.78,33.68,6578000.0],["2018-12-27",33.15,34.48,33.01,34.48,7353600.0],["2018-12-28",34.76,35.15,34.24,34.67,6441900.0],["2018-12-31",34.92,35.34,34.79,35.34,4434600.0],["2019-01-02",34.65,34.86,34.06,34.46,6336900.0],["2019-01-03",34.24,34.32,32.73,32.91,10488900.0],["2019-01-04",33.42,34.4,33.42,34.21,8072500.0],["2019-01-07",34.34,34.96,34.19,34.42,6473900.0],["2019-01-08",34.9,35.51,34.57,35.38,10263700.0],["2019-01-09",35.67,36.33,35.52,35.88,7518100.0],["2019-01-10",35.68,35.99,35.37,35.95,5123600.0],["2019-01-11",35.64,35.77,35.19,35.56,5494500.0],["2019-01-14",35.27,35.57,35.08,35.31,3817400.0],["2019-01-15",35.42,36.89,35.41,36.72,10873900.0],["2019-01-16",36.74,36.87,36.47,36.62,5535800.0],["2019-01-17",36.55,37.24,36.42,36.81,6405200.0],["2019-01-18",37.13,37.77,36.67,37.69,9464800.0],["2019-01-22",37.14,37.52,36.92,37.26,5865900.0],["2019-01-23",37.46,37.61,36.69,37.19,3862700.0],["2019-01-24",37.27,37.54,37.15,37.23,5939700.0],["2019-01-25",37.41,37.7,37.3,37.45,3919200.0],["2019-01-28",37.2,37.2,36.68,36.85,5259000.0],["2019-01-29",36.83,37.11,36.59,37.01,8032700.0],["2019-01-30",37.15,37.62,37.0,37.42,13212500.0],["2019-01-31",37.47,38.24,37.4,38.15,10807100.0],["2019-02-01",38.15,38.38,37.71,37.93,6005200.0],["2019-02-04",37.84,38.05,37.59,37.93,6794000.0],["2019-02-05",38.07,38.14,37.58,37.75,11034200.0],["2019-02-06",37.3,39.02,37.25,38.77,11376600.0],["2019-02-07",38.39,39.09,38.15,38.85,9183500.0],["2019-02-08",38.44,39.23,38.39,39.19,6419700.0],["2019-02-11",39.31,39.59,39.1,39.31,5842000.0],["2019-02-12",39.5,40.33,39.42,40.04,7507300.0],["2019-02-13",40.11,40.24,39.39,39.6,6236600.0],["2019-02-14",39.5,40.07,39.36,39.92,5203300.0],["2019-02-15",40.32,40.32,39.7,40.01,10376200.0],["2019-02-19",40.03,40.19,39.79,39.86,4050700.0],["2019-02-20",39.86,40.3,39.61,40.11,7687500.0],["2019-02-21",39.94,40.22,39.84,40.12,8418000.0],["2019-02-22",40.27,40.81,40.17,40.52,9321500.0],["2019-02-25",40.65,40.75,39.99,39.99,12139000.0],["2019-02-26",40.0,40.0,39.55,39.86,4397300.0],["2019-02-27",39.64,40.12,39.6,39.93,5260200.0],["2019-02-28",39.88,40.32,39.76,40.12,5797300.0],["2019-03-01",40.48,40.9,40.14,40.75,5828000.0],["2019-03-04",40.93,41.0,39.67,40.3,7911500.0],["2019-03-05",40.31,40.48,40.02,40.19,4268700.0],["2019-03-06",40.25,40.27,39.66,39.78,3914200.0],["2019-03-07",39.75,39.91,39.36,39.59,4793400.0],["2019-03-08",39.33,39.56,38.99,39.51,4583100.0],["2019-03-11",39.72,39.98,39.51,39.9,4580100.0],["2019-03-12",39.99,40.39,39.85,40.26,3474200.0],["2019-03-13",40.42,40.77,40.13,40.23,6060500.0],["2019-03-14",40.19,40.23,39.88,40.05,6345700.0],["2019-03-15",40.11,40.67,40.07,40.21,9811700.0],["2019-03-18",39.98,40.0,37.69,37.97,19132300.0],["2019-03-19",38.12,38.53,37.61,38.17,10570100.0],["2019-03-20",38.11,38.27,37.64,37.86,9626800.0],["2019-03-21",37.71,38.26,37.62,38.15,8094300.0],["2019-03-22",38.1,38.13,37.28,37.3,6679900.0],["2019-03-25",37.3,37.82,37.1,37.64,8377900.0],["2019-03-26",38.07,38.6,37.74,37.84,7302500.0],["2019-03-27",37.85,38.1,37.31,37.49,4763600.0],["2019-03-28",37.64,37.95,37.41,37.92,4708800.0],["2019-03-29",38.15,38.65,37.99,38.38,7767900.0],["2019-04-01",38.82,39.0,38.5,38.66,11464900.0],["2019-04-02",38.7,38.7,38.34,38.52,5725200.0],["2019-04-03",38.7,38.74,38.15,38.33,6895800.0],["2019-04-04",38.45,38.45,37.8,38.16,4049900.0],["2019-04-05",38.23,38.31,37.93,38.16,4630100.0],["2019-04-08",38.1,38.21,37.7,38.15,4870800.0],["2019-04-09",38.06,38.35,37.94,38.21,4627500.0],["2019-04-10",38.24,38.58,38.19,38.36,5896200.0],["2019-04-11",38.5,38.51,37.87,37.92,4887600.0],["2019-04-12",37.95,38.05,37.57,37.73,4800100.0],["2019-04-15",37.81,37.91,37.49,37.81,5124100.0],["2019-04-16",38.1,38.25,35.6,36.17,32945500.0],["2019-04-17",35.8,36.33,34.85,34.91,16029700.0],["2019-04-18",35.08,35.52,34.35,35.11,10281000.0],["2019-04-22",34.9,35.42,34.63,34.93,7824200.0],["2019-04-23",35.11,35.9,34.96,35.89,13874000.0],["2019-04-24",35.0,36.14,34.78,35.44,19865500.0],["2019-04-25",35.47,37.15,35.43,36.93,13209900.0],["2019-04-26",37.17,37.49,36.8,37.38,9621600.0],["2019-04-29",37.27,37.56,36.65,36.73,6018000.0],["2019-04-30",36.78,37.19,36.59,37.12,7938900.0],["2019-05-01",37.11,37.14,36.34,36.38,6081000.0],["2019-05-02",36.25,36.89,36.11,36.89,10698600.0],["2019-05-03",37.05,37.3,36.84,37.2,7869300.0],["2019-05-06",36.57,37.47,36.51,37.37,7742300.0],["2019-05-07",37.08,37.25,36.47,36.77,6403000.0],["2019-05-08",36.75,37.21,36.37,36.7,7128900.0],["2019-05-09",36.34,37.11,36.07,37.07,8510500.0],["2019-05-10",36.82,36.9,35.88,36.58,7458700.0],["2019-05-13",36.3,36.37,35.88,35.97,5476000.0],["2019-05-14",36.2,37.12,36.1,36.76,6567200.0],["2019-05-15",36.64,37.38,36.6,37.07,8536900.0],["2019-05-16",37.21,38.31,37.21,37.62,7498800.0],["2019-05-17",37.08,37.88,37.07,37.32,5482100.0],["2019-05-20",37.15,37.39,36.81,37.29,5053300.0],["2019-05-21",37.63,37.88,37.41,37.7,7933000.0],["2019-05-22",37.65,37.89,37.45,37.73,3714200.0],["2019-05-23",37.68,37.81,37.29,37.79,6282500.0],["2019-05-24",37.7,38.65,37.67,38.47,8232400.0],["2019-05-28",38.54,39.16,38.34,38.45,14470400.0],["2019-05-29",38.4,38.5,37.7,38.07,6052500.0],["2019-05-30",38.21,38.68,38.02,38.44,6964500.0],["2019-05-31",38.16,38.59,37.62,38.41,6825900.0],["2019-06-03",38.48,38.67,38.08,38.29,5730800.0],["2019-06-04",38.76,39.14,38.21,39.05,6981900.0],["2019-06-05",39.19,40.16,39.18,40.01,11081400.0],["2019-06-06",40.12,40.94,39.63,40.54,12114700.0],["2019-06-07",40.83,41.64,40.75,41.28,17415500.0],["2019-06-10",41.18,41.79,41.18,41.45,8012400.0],["2019-06-11",41.68,42.0,40.82,41.17,8341700.0],["2019-06-12",41.14,41.48,40.45,40.8,7019100.0],["2019-06-13",40.81,40.96,40.38,40.66,7260900.0],["2019-06-14",40.76,40.95,40.33,40.42,5410000.0],["2019-06-17",40.46,40.74,40.32,40.68,3746000.0],["2019-06-18",41.04,41.69,40.88,40.94,5983000.0],["2019-06-19",40.8,41.77,40.58,41.66,6328700.0],["2019-06-20",41.99,42.4,41.49,41.86,6131600.0],["2019-06-21",41.8,41.86,41.32,41.69,8605800.0],["2019-06-24",41.57,42.03,41.52,42.01,5407000.0],["2019-06-25",42.06,42.32,41.7,41.72,5624400.0],["2019-06-26",41.69,41.71,40.67,41.39,6176900.0],["2019-06-27",41.77,42.27,41.52,41.93,8356900.0],["2019-06-28",41.95,43.02,41.87,42.98,12753800.0],["2019-07-01",43.41,43.66,42.63,42.9,7508200.0],["2019-07-02",43.05,43.27,42.36,42.69,7757300.0],["2019-07-03",42.73,42.82,42.37,42.63,3683600.0],["2019-07-05",42.42,42.7,42.3,42.62,4121700.0],["2019-07-08",42.34,42.72,42.22,42.61,6206500.0],["2019-07-09",42.45,43.1,42.43,43.06,5833900.0],["2019-07-10",43.07,43.27,42.62,42.89,6689500.0],["2019-07-11",43.16,43.21,42.64,43.2,4745300.0],["2019-07-12",43.14,43.21,42.09,42.25,8970600.0],["2019-07-15",42.27,42.67,42.1,42.45,4466100.0],["2019-07-16",42.57,42.68,41.83,41.86,4966300.0],["2019-07-17",42.12,42.45,42.03,42.24,6087700.0],["2019-07-18",42.13,42.94,42.04,42.64,6095900.0],["2019-07-19",42.85,42.95,42.18,42.25,6840100.0],["2019-07-22",42.47,42.75,42.31,42.5,5291000.0],["2019-07-23",42.7,42.88,42.34,42.88,6836400.0],["2019-07-24",42.06,42.92,41.53,42.87,8422000.0],["2019-07-25",42.88,43.0,41.97,42.01,6209400.0],["2019-07-26",42.39,42.56,41.87,42.08,4943200.0],["2019-07-29",42.0,42.4,41.88,42.29,3951600.0],["2019-07-30",42.11,42.87,41.87,42.86,4635200.0],["2019-07-31",42.84,43.17,42.06,42.46,6861500.0],["2019-08-01",42.48,43.53,41.91,42.61,7800400.0],["2019-08-02",42.66,42.83,42.16,42.75,5341300.0],["2019-08-05",42.19,42.32,40.91,41.36,7200100.0],["2019-08-06",41.63,42.33,41.4,42.33,4301500.0],["2019-08-07",42.0,42.41,41.1,42.18,5671900.0],["2019-08-08",42.25,42.86,42.24,42.76,5057700.0],["2019-08-09",42.71,43.46,42.65,43.2,4827200.0],["2019-08-12",43.1,43.15,42.26,42.33,3874200.0],["2019-08-13",42.28,43.11,42.17,42.86,3449000.0],["2019-08-14",42.43,42.52,41.41,41.43,5677000.0],["2019-08-15",41.48,42.09,41.35,41.87,4467300.0],["2019-08-16",42.18,42.42,41.87,42.15,3274900.0],["2019-08-19",43.07,43.07,42.45,42.74,2755400.0],["2019-08-20",42.74,43.2,42.47,42.5,4168900.0],["2019-08-21",42.78,42.86,42.32,42.55,3742700.0],["2019-08-22",42.69,42.94,42.32,42.69,3333700.0],["2019-08-23",42.69,42.72,41.0,41.17,5308100.0],["2019-08-26",41.53,41.87,41.28,41.85,3434800.0],["2019-08-27",42.03,42.34,41.94,42.22,5996700.0],["2019-08-28",42.0,42.72,41.96,42.49,4208100.0],["2019-08-29",42.83,43.41,42.49,42.84,5804900.0],["2019-08-30",43.03,43.23,42.5,42.73,3234400.0],["2019-09-03",42.5,42.65,41.31,41.67,4695500.0],["2019-09-04",42.04,42.09,41.37,42.05,3490900.0],["2019-09-05",42.54,42.68,42.14,42.61,4867000.0],["2019-09-06",42.95,43.84,42.63,43.45,6349400.0],["2019-09-09",43.49,43.55,41.63,41.74,6171300.0],["2019-09-10",41.28,41.36,39.83,41.3,10912200.0],["2019-09-11",41.56,42.38,41.23,42.3,6370400.0],["2019-09-12",42.67,43.05,42.2,42.24,5676800.0],["2019-09-13",42.11,42.45,41.56,41.81,4535400.0],["2019-09-16",41.73,42.02,41.45,41.94,3097000.0],["2019-09-17",42.03,42.64,41.96,42.32,3935900.0],["2019-09-18",42.42,42.94,42.28,42.9,3971300.0],["2019-09-19",42.97,43.15,42.79,43.06,6465900.0],["2019-09-20",43.29,43.4,42.85,43.29,7963700.0],["2019-09-23",43.1,43.38,42.89,43.15,4025100.0],["2019-09-24",43.45,43.65,42.05,42.33,6496200.0],["2019-09-25",42.34,42.55,41.94,42.2,4364300.0],["2019-09-26",42.44,42.76,42.02,42.35,5157500.0],["2019-09-27",42.45,42.46,39.75,40.31,10846000.0],["2019-09-30",40.41,41.06,40.22,40.69,8016300.0],["2019-10-01",40.93,41.38,40.1,40.24,6121400.0],["2019-10-02",39.77,39.91,38.9,39.15,8009800.0],["2019-10-03",39.09,39.83,38.9,39.75,5459000.0],["2019-10-04",40.04,40.72,39.89,40.53,6229600.0],["2019-10-07",40.35,40.51,40.1,40.35,3601500.0],["2019-10-08",40.05,40.23,37.78,37.87,19410700.0],["2019-10-09",38.3,38.88,38.23,38.61,8593300.0],["2019-10-10",38.29,38.57,37.65,37.98,17235800.0],["2019-10-11",38.32,38.95,38.11,38.23,16058100.0],["2019-10-14",38.28,38.52,37.95,37.97,5479900.0],["2019-10-15",38.38,38.66,37.76,38.46,10241400.0],["2019-10-16",38.22,38.4,37.87,38.18,14814100.0],["2019-10-17",38.43,38.56,38.13,38.17,6319400.0],["2019-10-18",38.25,38.66,38.01,38.47,10584800.0],["2019-10-21",38.67,38.95,38.5,38.65,8590100.0],["2019-10-22",38.9,38.94,38.09,38.18,9707000.0],["2019-10-23",40.75,41.24,39.77,40.09,21256800.0],["2019-10-24",40.22,40.72,39.89,40.54,10727900.0],["2019-10-25",40.48,41.24,40.26,40.85,6549000.0],["2019-10-28",40.85,41.68,40.81,41.57,6527800.0],["2019-10-29",41.36,42.11,41.25,41.75,4831300.0],["2019-10-30",41.86,42.04,41.37,42.01,4275000.0],["2019-10-31",41.92,42.07,41.61,41.7,5321700.0],["2019-11-01",42.05,42.42,41.41,41.51,7382400.0],["2019-11-04",41.71,41.71,40.82,40.98,6187200.0],["2019-11-05",40.9,40.96,40.16,40.59,5801200.0],["2019-11-06",40.75,40.97,40.19,40.72,4296000.0],["2019-11-07",40.76,41.03,40.33,40.72,4586100.0],["2019-11-08",40.61,40.86,40.41,40.51,3235600.0],["2019-11-11",40.32,40.79,40.04,40.17,5199700.0],["2019-11-12",40.22,41.29,40.17,41.22,7076700.0],["2019-11-13",41.28,41.55,41.01,41.42,5097400.0],["2019-11-14",41.45,41.66,41.26,41.57,4674500.0],["2019-11-15",41.89,42.32,41.56,42.31,7513700.0],["2019-11-18",42.36,43.49,42.17,42.29,11969800.0],["2019-11-19",42.36,42.73,42.07,42.63,5389200.0],["2019-11-20",42.59,42.84,42.31,42.61,5274400.0],["2019-11-21",42.49,42.56,41.87,42.36,3935700.0],["2019-11-22",42.48,42.55,41.65,41.85,5655500.0],["2019-11-25",42.1,42.89,41.99,42.85,5029900.0],["2019-11-26",42.86,42.88,42.6,42.83,5847900.0],["2019-11-27",43.0,43.33,42.87,43.21,4736000.0],["2019-11-29",43.15,43.35,42.87,43.25,2375500.0],["2019-12-02",43.33,43.4,42.35,42.72,4920700.0],["2019-12-03",42.31,42.79,42.22,42.61,3176200.0],["2019-12-04",42.82,43.12,42.71,43.01,3657700.0],["2019-12-05",43.06,43.41,42.57,43.26,5409200.0],["2019-12-06",43.5,44.22,43.36,44.08,7951400.0],["2019-12-09",44.07,44.17,43.66,43.71,9749900.0],["2019-12-10",43.73,44.31,43.5,44.01,5704800.0],["2019-12-11",44.0,44.04,43.77,43.82,5844200.0],["2019-12-12",43.81,44.85,43.78,44.67,7023100.0],["2019-12-13",44.45,45.27,44.4,45.09,7539000.0],["2019-12-16",45.45,45.68,45.14,45.2,8569200.0],["2019-12-17",45.11,45.21,44.49,44.75,9109500.0],["2019-12-18",44.87,44.91,44.64,44.74,4932600.0],["2019-12-19",44.18,44.96,44.13,44.83,6883100.0],["2019-12-20",45.26,46.62,45.08,45.37,14231800.0],["2019-12-23",45.48,45.48,44.81,45.22,5062100.0],["2019-12-24",45.22,45.41,45.14,45.31,1036800.0],["2019-12-26",45.34,45.34,45.01,45.26,2009000.0],["2019-12-27",45.4,45.42,45.11,45.22,2123400.0],["2019-12-30",45.31,45.37,44.94,44.99,3868200.0],["2019-12-31",44.95,45.23,44.72,45.22,3725800.0],["2020-01-02",45.5,45.59,44.94,45.33,6092400.0],["2020-01-03",44.52,45.21,44.35,44.98,4704100.0],["2020-01-06",44.85,45.57,44.68,45.35,5768900.0],["2020-01-07",45.12,45.58,44.97,45.4,4298400.0],["2020-01-08",45.6,46.06,45.47,45.64,5071800.0],["2020-01-09",45.96,46.13,45.49,45.71,7225800.0],["2020-01-10",45.95,46.11,45.55,45.67,5491700.0],["2020-01-13",45.65,45.73,45.36,45.47,4877600.0],["2020-01-14",42.41,42.82,41.65,42.66,27589000.0],["2020-01-15",42.81,42.83,42.34,42.57,12805500.0],["2020-01-16",42.71,43.33,42.66,43.2,11654300.0],["2020-01-17",43.2,44.31,43.14,44.28,15909800.0],["2020-01-21",44.18,44.39,43.76,44.07,8590000.0],["2020-01-22",44.41,44.44,43.96,44.05,6515200.0],["2020-01-23",43.92,44.03,43.19,43.57,6366700.0],["2020-01-24",43.6,43.7,43.04,43.21,4022300.0],["2020-01-27",42.5,43.13,42.35,42.65,5672400.0],["2020-01-28",42.75,43.59,42.63,43.45,7223100.0],["2020-01-29",43.63,44.2,43.42,43.95,6629600.0],["2020-01-30",43.5,43.77,43.12,43.41,8792500.0],["2020-01-31",43.29,43.3,41.79,41.87,12425000.0],["2020-02-03",42.17,42.56,42.1,42.23,8763400.0],["2020-02-04",42.83,43.2,42.7,42.88,9126100.0],["2020-02-05",43.05,43.33,42.44,42.62,13227100.0],["2020-02-06",42.6,43.24,42.24,43.01,6994200.0],["2020-02-07",42.75,42.95,41.95,42.19,8381700.0],["2020-02-10",42.02,42.53,41.88,42.22,6151700.0],["2020-02-11",42.32,42.67,42.11,42.57,4861100.0],["2020-02-12",42.61,42.75,42.23,42.23,8374100.0],["2020-02-13",42.17,42.47,41.81,42.18,6406700.0],["2020-02-14",42.27,42.41,42.08,42.31,7289900.0],["2020-02-18",42.25,42.37,41.65,42.16,8024500.0],["2020-02-19",42.31,43.44,42.28,43.02,7412000.0],["2020-02-20",43.02,43.16,42.03,42.5,6123500.0],["2020-02-21",42.26,42.85,42.04,42.62,7282400.0],["2020-02-24",41.48,41.9,40.92,41.08,6536700.0],["2020-02-25",41.15,41.32,39.71,39.91,8745400.0],["2020-02-26",40.37,40.6,39.37,39.39,10062300.0],["2020-02-27",38.62,39.58,37.89,37.92,15338000.0],["2020-02-28",37.09,37.54,36.26,37.39,19870200.0],["2020-03-02",37.6,38.27,36.71,38.27,14333700.0],["2020-03-03",38.3,39.36,36.56,37.23,13875500.0],["2020-03-04",38.05,38.78,37.23,38.75,10112500.0],["2020-03-05",37.99,37.99,36.35,37.46,20434800.0],["2020-03-06",36.14,37.7,35.88,37.6,17949100.0],["2020-03-09",34.92,35.1,33.67,34.09,15378700.0],["2020-03-10",35.92,35.92,33.73,35.18,13372200.0],["2020-03-11",34.17,34.79,33.47,33.86,20113200.0],["2020-03-12",31.63,33.53,30.57,31.0,23545300.0],["2020-03-13",32.54,32.71,29.35,32.33,17420900.0],["2020-03-16",28.72,29.23,27.16,27.55,17232100.0],["2020-03-17",28.1,29.04,26.34,28.79,18097200.0],["2020-03-18",26.98,27.7,25.41,27.24,18167500.0],["2020-03-19",26.74,28.87,25.51,28.27,12088500.0],["2020-03-20",28.63,28.78,27.1,27.24,11222900.0],["2020-03-23",26.9,27.19,24.1,25.83,17190500.0],["2020-03-24",26.81,28.63,26.77,28.22,16752800.0],["2020-03-25",28.12,31.24,27.28,29.92,19681700.0],["2020-03-26",30.31,31.82,30.06,31.42,13137400.0],["2020-03-27",30.32,31.39,29.47,30.61,11232700.0],["2020-03-30",30.77,31.85,29.56,31.64,12192900.0],["2020-03-31",31.54,33.25,31.03,32.63,14174100.0],["2020-04-01",31.62,31.88,29.93,30.19,9990600.0],["2020-04-02",30.01,31.46,29.65,31.05,12401900.0],["2020-04-03",30.82,31.52,30.63,31.17,10895500.0],["2020-04-06",32.91,33.19,32.49,32.88,13647100.0],["2020-04-07",34.33,35.72,33.38,33.69,21342400.0],["2020-04-08",33.99,35.7,33.7,35.13,13608500.0],["2020-04-09",35.25,37.24,34.99,36.83,19098700.0],["2020-04-13",36.58,36.75,34.4,35.21,11990400.0],["2020-04-14",35.81,36.45,35.43,35.92,12337200.0],["2020-04-15",35.19,35.24,34.19,34.79,9994300.0],["2020-04-16",35.03,35.58,34.82,35.45,8086400.0],["2020-04-17",36.65,38.47,36.65,38.29,19998000.0],["2020-04-20",37.82,38.48,37.25,37.25,10392400.0],["2020-04-21",36.19,36.63,35.0,35.05,11514900.0],["2020-04-22",35.53,35.89,34.37,35.49,10398000.0],["2020-04-23",35.89,36.76,35.81,36.4,8425200.0],["2020-04-24",36.78,37.27,36.46,36.9,8100900.0],["2020-04-27",37.18,37.44,36.64,37.0,10040400.0],["2020-04-28",37.42,37.5,35.85,35.93,8984200.0],["2020-04-29",36.8,37.88,36.29,37.43,12659900.0],["2020-04-30",36.88,37.77,36.69,37.48,11143100.0],["2020-05-01",36.95,36.97,35.76,35.99,7484800.0],["2020-05-04",35.71,36.06,35.44,35.83,5631400.0],["2020-05-05",36.06,37.37,36.06,36.81,7002200.0],["2020-05-06",37.0,37.12,35.87,35.89,6826300.0],["2020-05-07",36.55,37.09,36.38,37.0,8829200.0],["2020-05-08",37.5,38.36,37.15,38.18,10191900.0],["2020-05-11",37.86,38.33,37.01,37.78,7992300.0],["2020-05-12",37.91,37.95,36.97,36.98,8027300.0],["2020-05-13",36.85,36.94,35.48,35.77,8053500.0],["2020-05-14",35.32,35.83,34.53,35.5,6564800.0],["2020-05-15",35.28,35.32,34.22,34.83,10291500.0],["2020-05-18",35.76,36.87,35.76,36.42,13687100.0],["2020-05-19",36.39,36.57,35.4,35.43,11366700.0],["2020-05-20",35.92,37.49,35.77,37.18,10708500.0],["2020-05-21",35.52,36.13,34.45,34.79,24248300.0],["2020-05-22",35.57,36.32,35.27,35.91,28426100.0],["2020-05-26",37.03,37.03,35.86,36.19,12272300.0],["2020-05-27",36.36,37.18,36.01,37.14,9472800.0],["2020-05-28",37.45,37.99,37.11,37.47,8924300.0],["2020-05-29",37.68,38.04,36.7,37.99,10062600.0],["2020-06-01",37.71,38.18,37.42,37.5,6174600.0],["2020-06-02",37.62,37.93,37.46,37.54,10371200.0],["2020-06-03",37.75,38.03,37.24,37.91,12471900.0],["2020-06-04",37.84,37.84,37.23,37.42,6797000.0],["2020-06-05",38.15,39.33,38.0,38.83,12623000.0],["2020-06-08",38.68,39.3,38.67,39.11,8499800.0],["2020-06-09",38.86,38.86,38.13,38.26,11969600.0],["2020-06-10",38.36,38.36,36.99,37.49,10655100.0],["2020-06-11",36.44,36.7,34.69,35.05,16345600.0],["2020-06-12",35.95,36.4,34.66,35.35,13770400.0],["2020-06-15",34.7,36.14,34.1,35.87,11279700.0],["2020-06-16",37.07,37.44,36.43,36.7,11106100.0],["2020-06-17",36.68,37.21,36.44,36.89,7938700.0],["2020-06-18",36.65,36.92,36.4,36.68,6465400.0],["2020-06-19",37.32,37.35,36.48,36.59,20440300.0],["2020-06-22",36.44,36.53,35.59,35.97,9613300.0],["2020-06-23",36.31,36.7,36.2,36.25,7283200.0],["2020-06-24",35.97,35.97,33.32,33.85,21114700.0],["2020-06-25",33.72,33.99,33.14,33.89,12503100.0],["2020-06-26",33.77,33.91,33.09,33.28,35515700.0],["2020-06-29",33.56,34.65,33.0,34.65,13311000.0],["2020-06-30",34.61,35.31,34.23,35.11,12027300.0],["2020-07-01",35.17,35.53,34.76,35.28,7642700.0],["2020-07-02",35.65,36.05,35.28,35.38,4738200.0],["2020-07-06",35.87,35.96,35.34,35.59,6481400.0],["2020-07-07",35.23,35.52,34.58,34.64,9826400.0],["2020-07-08",34.67,34.73,34.2,34.55,13840400.0],["2020-07-09",34.57,34.75,33.77,34.5,12329300.0],["2020-07-10",34.43,34.75,34.28,34.68,9757300.0],["2020-07-13",35.09,35.24,34.27,34.44,10120900.0],["2020-07-14",34.38,35.27,34.24,35.22,10133200.0],["2020-07-15",35.94,36.84,35.86,36.7,9442600.0],["2020-07-16",36.87,37.05,36.19,36.37,9383300.0],["2020-07-17",36.5,37.92,36.28,37.71,8714200.0],["2020-07-20",37.57,37.9,36.8,37.17,8015100.0],["2020-07-21",37.26,37.85,37.17,37.48,5777300.0],["2020-07-22",37.57,38.76,37.51,38.39,7846200.0],["2020-07-23",38.29,38.82,38.14,38.43,6623900.0],["2020-07-24",38.53,38.66,38.11,38.6,6673300.0],["2020-07-27",38.61,38.68,38.16,38.35,9552700.0],["2020-07-28",38.23,38.68,37.96,38.27,8617300.0],["2020-07-29",40.0,40.5,39.15,39.81,15966300.0],["2020-07-30",39.16,39.33,38.38,38.94,7300800.0],["2020-07-31",38.84,38.9,37.95,38.57,7060400.0],["2020-08-03",38.69,38.88,37.99,38.0,6145500.0],["2020-08-04",37.78,37.99,37.08,37.15,7749600.0],["2020-08-05",37.3,38.02,37.17,37.73,6395800.0],["2020-08-06",37.72,37.94,37.35,37.89,4367800.0],["2020-08-07",37.77,38.99,37.63,38.97,8645400.0],["2020-08-10",38.99,39.15,38.78,38.98,4329200.0],["2020-08-11",39.46,39.87,39.24,39.31,7954900.0],["2020-08-12",39.46,40.23,39.36,39.96,6500100.0],["2020-08-13",39.74,39.92,39.32,39.75,4636600.0],["2020-08-14",39.37,39.51,38.95,39.16,5708900.0],["2020-08-17",39.12,39.75,39.12,39.35,4785900.0],["2020-08-18",39.5,39.6,39.15,39.33,5267300.0],["2020-08-19",39.41,39.74,39.26,39.35,5697500.0],["2020-08-20",39.0,39.32,38.81,38.86,4661200.0],["2020-08-21",38.71,38.72,37.95,38.43,8239400.0],["2020-08-24",38.6,38.97,38.42,38.94,7824900.0],["2020-08-25",39.32,39.74,39.11,39.64,8218200.0],["2020-08-26",39.69,39.69,38.71,39.35,4574200.0],["2020-08-27",39.4,41.01,39.4,40.78,8959500.0],["2020-08-28",40.71,41.05,40.43,41.03,4542200.0],["2020-08-31",40.93,41.24,40.74,41.02,7473600.0],["2020-09-01",40.7,41.49,40.7,41.47,7997300.0],["2020-09-02",41.5,42.29,41.47,42.23,9847100.0],["2020-09-03",42.15,42.37,41.14,41.49,9762800.0],["2020-09-04",41.59,41.96,40.85,41.48,9232500.0],["2020-09-08",41.06,41.3,40.61,40.92,7104900.0],["2020-09-09",41.27,41.94,41.14,41.53,5876900.0],["2020-09-10",41.58,41.86,40.85,40.97,5182700.0],["2020-09-11",40.95,41.05,39.98,40.29,7142900.0],["2020-09-14",40.66,41.34,40.59,41.12,4797600.0],["2020-09-15",41.33,41.56,40.88,41.02,3644800.0],["2020-09-16",41.24,41.28,39.94,40.19,8530000.0],["2020-09-17",39.92,39.92,39.09,39.67,10884000.0],["2020-09-18",39.6,39.99,38.39,38.48,10720400.0],["2020-09-21",37.83,38.55,37.52,38.55,10625600.0],["2020-09-22",38.51,38.64,37.9,38.6,7024700.0],["2020-09-23",38.66,38.76,37.64,37.72,7462000.0],["2020-09-24",37.43,37.54,36.86,37.12,9270500.0],["2020-09-25",36.89,37.65,36.8,37.34,7749100.0],["2020-09-28",38.07,38.45,37.98,38.0,6436500.0],["2020-09-29",38.18,38.26,37.54,37.76,5951300.0],["2020-09-30",37.83,38.71,37.73,38.21,7711800.0],["2020-10-01",38.56,38.94,38.19,38.42,6098400.0],["2020-10-02",37.8,38.66,37.76,38.48,6270900.0],["2020-10-05",38.75,39.34,38.66,39.24,4448900.0],["2020-10-06",39.8,40.4,39.25,39.33,7833500.0],["2020-10-07",39.58,40.44,39.58,40.18,5785100.0],["2020-10-08",40.25,40.57,40.19,40.49,4484000.0],["2020-10-09",41.04,41.25,40.7,41.14,6020200.0],["2020-10-12",41.44,42.13,41.22,41.97,7690300.0],["2020-10-13",41.82,41.92,40.7,40.92,7399700.0],["2020-10-14",40.77,40.91,40.2,40.62,12537900.0],["2020-10-15",40.12,40.67,38.5,39.0,15111200.0],["2020-10-16",39.0,39.18,38.42,38.44,18559000.0],["2020-10-19",38.51,38.64,37.71,37.77,11197200.0],["2020-10-20",37.98,38.12,37.54,37.54,8140400.0],["2020-10-21",37.51,37.72,37.12,37.15,11644000.0],["2020-10-22",37.19,37.54,36.74,36.86,15047900.0],["2020-10-23",37.0,37.41,36.71,37.17,12412600.0],["2020-10-26",36.69,37.26,36.28,36.86,9594500.0],["2020-10-27",36.86,36.99,35.99,36.05,12082100.0],["2020-10-28",35.75,35.99,33.9,34.07,17957200.0],["2020-10-29",33.98,34.25,33.14,33.5,27743300.0],["2020-10-30",33.31,34.66,33.31,34.27,20324500.0],["2020-11-02",34.66,34.91,34.34,34.55,14351800.0],["2020-11-03",35.06,35.64,34.8,35.15,9313500.0],["2020-11-04",35.5,35.75,34.24,35.29,14830800.0],["2020-11-05",36.0,36.09,35.1,35.21,11132700.0],["2020-11-06",35.31,35.87,35.09,35.7,11142400.0],["2020-11-09",38.49,39.5,38.16,38.21,21384700.0],["2020-11-10",38.25,38.53,37.92,38.2,10274700.0],["2020-11-11",38.15,38.35,37.18,37.4,9712900.0],["2020-11-12",37.17,37.39,36.53,36.74,15709500.0],["2020-11-13",36.95,38.15,36.75,37.98,18920800.0],["2020-11-16",38.67,38.77,37.7,38.03,7849600.0],["2020-11-17",35.49,35.5,33.98,35.03,34678300.0],["2020-11-18",35.21,35.21,33.86,34.26,22512300.0],["2020-11-19",34.33,34.5,33.96,34.21,14816300.0],["2020-11-20",34.08,34.32,33.64,33.7,15401400.0],["2020-11-23",33.7,33.89,32.99,33.33,18822000.0],["2020-11-24",33.69,34.08,33.61,33.79,18848000.0],["2020-11-25",33.87,33.99,33.5,33.55,9814100.0],["2020-11-27",33.9,33.9,33.44,33.6,6363600.0],["2020-11-30",33.61,33.62,33.01,33.15,15588200.0],["2020-12-01",33.5,33.95,33.37,33.65,14410600.0],["2020-12-02",33.6,34.27,33.26,34.15,19584300.0],["2020-12-03",34.15,34.21,33.7,33.81,21070900.0],["2020-12-04",33.8,34.42,33.57,34.41,26383200.0],["2020-12-07",34.36,34.49,33.91,34.25,18398500.0],["2020-12-08",34.05,34.16,33.68,33.97,20816200.0],["2020-12-09",34.03,34.34,33.72,34.13,14858300.0],["2020-12-10",34.05,34.27,33.95,34.0,11029000.0],["2020-12-11",33.76,34.14,33.43,33.6,14827300.0],["2020-12-14",33.93,34.26,33.42,33.45,8712900.0],["2020-12-15",33.82,34.97,33.75,34.67,16700400.0],["2020-12-16",34.76,35.65,34.58,35.13,13985100.0],["2020-12-17",35.19,35.41,35.02,35.39,10502700.0],["2020-12-18",35.55,36.13,35.31,35.45,23166400.0],["2020-12-21",34.93,35.0,34.16,34.82,10484600.0],["2020-12-22",34.79,34.94,34.19,34.36,9424000.0],["2020-12-23",34.51,34.91,34.36,34.37,7381100.0],["2020-12-24",34.45,34.63,34.22,34.59,2608800.0],["2020-12-28",34.76,35.07,34.7,34.92,4842000.0],["2020-12-29",35.2,35.73,35.08,35.5,8787200.0],["2020-12-30",35.5,35.73,35.38,35.55,6814000.0],["2020-12-31",35.6,36.01,35.37,35.95,6214500.0],["2021-01-04",36.08,36.1,35.03,35.27,14068700.0],["2021-01-05",35.39,36.47,35.13,36.24,14812600.0],["2021-01-06",35.97,36.93,35.87,36.76,13236500.0],["2021-01-07",36.76,36.81,36.35,36.56,7267400.0],["2021-01-08",36.58,37.04,36.52,36.75,7288700.0],["2021-01-11",36.38,36.54,36.17,36.44,7228300.0],["2021-01-12",36.3,36.37,34.58,35.33,19636300.0],["2021-01-13",35.25,36.18,35.2,36.06,9942200.0],["2021-01-14",36.1,36.46,35.9,36.16,10213200.0],["2021-01-15",36.16,36.57,35.88,36.33,15109400.0],["2021-01-19",36.89,36.89,35.94,36.27,8081100.0],["2021-01-20",36.28,36.82,36.07,36.66,7617800.0],["2021-01-21",36.7,37.74,36.5,37.52,12188100.0],["2021-01-22",37.53,37.59,37.0,37.03,7405600.0],["2021-01-25",36.89,37.14,36.44,36.78,6157800.0],["2021-01-26",36.75,36.89,36.49,36.64,5869600.0],["2021-01-27",36.25,36.38,35.66,35.82,15133800.0],["2021-01-28",35.93,36.57,35.6,36.34,16495200.0],["2021-01-29",36.12,36.69,35.05,35.44,18873500.0],["2021-02-01",35.83,36.15,35.22,35.95,12285400.0],["2021-02-02",36.05,37.07,35.97,36.64,12475900.0],["2021-02-03",36.45,37.58,36.3,37.45,16681600.0],["2021-02-04",37.5,39.06,37.41,38.76,16035400.0],["2021-02-05",39.0,39.4,38.81,38.96,19216700.0],["2021-02-08",38.92,39.68,38.92,39.57,10354700.0],["2021-02-09",39.51,39.6,38.68,39.25,11600400.0],["2021-02-10",39.25,39.5,38.52,38.85,8847400.0],["2021-02-11",39.01,39.15,38.6,38.87,5546600.0],["2021-02-12",38.75,38.82,38.18,38.39,12443900.0],["2021-02-16",38.28,38.46,37.69,37.93,8842800.0],["2021-02-17",37.62,37.77,37.37,37.5,6047100.0],["2021-02-18",37.28,37.74,36.88,37.52,6390200.0],["2021-02-19",37.6,38.07,37.19,38.03,9408000.0],["2021-02-22",37.92,39.34,37.85,39.2,10922100.0],["2021-02-23",39.2,39.62,38.73,38.75,10173800.0],["2021-02-24",38.75,39.86,38.67,39.53,9267100.0],["2021-02-25",39.54,39.96,39.31,39.67,11652200.0],["2021-02-26",39.51,39.69,38.73,38.78,13454400.0],["2021-03-01",39.12,39.18,38.47,38.9,7790600.0],["2021-03-02",38.9,38.99,38.57,38.76,6064500.0],["2021-03-03",38.69,39.01,38.31,38.82,6666900.0],["2021-03-04",39.02,39.08,37.53,37.93,8514200.0],["2021-03-05",38.36,39.71,38.19,39.54,12809200.0],["2021-03-08",39.53,39.99,39.13,39.52,9616400.0],["2021-03-09",39.5,40.13,39.43,39.55,13646600.0],["2021-03-10",39.79,39.81,39.24,39.34,7697000.0],["2021-03-11",39.29,39.34,38.62,38.65,6470600.0],["2021-03-12",38.62,39.04,38.51,38.85,5276300.0],["2021-03-15",39.0,39.48,38.56,39.4,7045800.0],["2021-03-16",39.33,39.52,38.6,38.86,6172500.0],["2021-03-17",38.95,39.24,38.67,38.88,6665600.0],["2021-03-18",38.85,38.97,38.16,38.19,8349700.0],["2021-03-19",38.19,38.63,37.61,38.17,12334400.0],["2021-03-22",38.17,38.63,37.95,38.23,5845500.0],["2021-03-23",38.22,38.22,37.15,37.24,6119600.0],["2021-03-24",37.23,38.01,37.2,37.58,7334500.0],["2021-03-25",37.68,37.98,37.13,37.92,5708600.0],["2021-03-26",37.95,38.25,37.53,38.22,7624400.0],["2021-03-29",38.04,38.82,38.0,38.59,6090900.0],["2021-03-30",38.4,39.06,38.26,38.96,5900600.0],["2021-03-31",39.0,39.1,38.53,38.65,5811100.0],["2021-04-01",38.61,38.78,38.0,38.58,5615300.0],["2021-04-05",38.87,39.13,38.73,39.04,4954600.0],["2021-04-06",39.2,39.25,38.85,38.95,7676500.0],["2021-04-07",38.96,39.22,38.74,38.85,4861400.0],["2021-04-08",38.93,39.12,38.65,38.72,3992100.0],["2021-04-09",38.77,39.33,38.55,39.32,5426100.0],["2021-04-12",39.26,39.47,38.88,39.34,4140700.0],["2021-04-13",39.22,39.48,39.1,39.41,6582100.0],["2021-04-14",39.34,39.98,39.33,39.67,4093900.0],["2021-04-15",39.88,41.06,39.84,40.86,8608100.0],["2021-04-16",41.14,41.18,40.59,40.91,7527600.0],["2021-04-19",40.79,40.97,40.52,40.88,6539400.0],["2021-04-20",40.82,41.73,40.71,41.13,10522600.0],["2021-04-21",41.24,42.54,41.0,42.31,14811400.0],["2021-04-22",42.31,42.8,42.03,42.57,12019300.0],["2021-04-23",42.6,42.94,42.58,42.73,9905800.0],["2021-04-26",42.81,42.91,42.23,42.27,11175800.0],["2021-04-27",41.99,42.76,41.59,42.41,8400800.0],["2021-04-28",43.86,44.63,43.75,44.24,16088200.0],["2021-04-29",44.28,44.3,43.63,44.1,8810700.0],["2021-04-30",43.84,43.96,43.36,43.6,12645600.0],["2021-05-03",43.6,43.79,43.44,43.63,7610600.0],["2021-05-04",43.5,43.5,43.09,43.33,9076400.0],["2021-05-05",43.47,43.67,43.05,43.09,6829900.0],["2021-05-06",43.03,43.11,42.62,43.04,8257500.0],["2021-05-07",43.1,43.83,42.99,43.13,6089300.0],["2021-05-10",43.16,43.61,43.08,43.25,6078400.0],["2021-05-11",43.15,43.38,42.37,42.53,10858500.0],["2021-05-12",42.34,42.34,41.23,41.35,9882700.0],["2021-05-13",41.51,41.88,41.33,41.61,5005900.0],["2021-05-14",41.84,42.04,41.54,41.55,4447600.0],["2021-05-17",41.5,41.82,41.23,41.72,5552100.0],["2021-05-18",41.73,42.19,41.66,41.77,5212300.0],["2021-05-19",41.26,41.5,41.04,41.43,5900600.0],["2021-05-20",41.36,42.28,41.23,41.92,4427500.0],["2021-05-21",42.14,42.64,42.07,42.11,5203600.0],["2021-05-24",42.37,42.98,42.2,42.8,7790600.0],["2021-05-25",43.01,43.34,42.68,43.03,5891500.0],["2021-05-26",41.52,42.35,41.05,41.83,10531800.0],["2021-05-27",42.05,42.23,41.78,41.96,8004500.0],["2021-05-28",42.36,42.86,42.08,42.55,5720700.0],["2021-06-01",42.82,43.2,42.5,42.93,8166500.0],["2021-06-02",43.0,43.06,41.55,41.61,11253700.0],["2021-06-03",41.36,41.54,40.87,41.35,5658900.0],["2021-06-04",41.78,42.12,41.4,42.03,5465300.0],["2021-06-07",42.21,42.7,42.01,42.14,7467400.0],["2021-06-08",42.37,42.39,41.43,42.02,4840000.0],["2021-06-09",42.05,42.4,42.02,42.33,3863500.0],["2021-06-10",42.49,42.91,42.39,42.84,3992000.0],["2021-06-11",42.76,42.93,42.38,42.91,5352800.0],["2021-06-14",42.94,42.94,42.37,42.54,5034100.0],["2021-06-15",42.7,42.93,42.39,42.75,6396200.0],["2021-06-16",42.81,43.03,42.53,42.78,4910600.0],["2021-06-17",42.72,43.5,42.7,43.35,6578600.0],["2021-06-18",43.11,43.36,42.81,43.02,8845300.0],["2021-06-21",43.3,43.82,43.17,43.6,6706000.0],["2021-06-22",43.53,43.92,43.29,43.83,5623300.0],["2021-06-23",43.79,43.97,43.62,43.79,3760400.0],["2021-06-24",43.99,44.2,43.71,43.71,6324800.0],["2021-06-25",43.87,44.27,43.84,44.1,6884200.0],["2021-06-28",44.0,44.22,43.04,43.33,6762800.0],["2021-06-29",43.37,43.5,42.98,43.23,5370200.0],["2021-06-30",43.3,43.3,42.44,42.76,8902400.0],["2021-07-01",42.78,43.51,42.69,43.36,5756400.0],["2021-07-02",43.4,44.0,43.21,43.92,4997800.0],["2021-07-06",43.79,43.8,43.25,43.62,6659700.0],["2021-07-07",43.72,43.99,43.54,43.93,5358000.0],["2021-07-08",43.46,43.54,42.79,43.34,6035200.0],["2021-07-09",43.67,43.83,43.39,43.59,4137100.0],["2021-07-12",43.36,43.62,43.36,43.49,3772600.0],["2021-07-13",43.39,43.52,43.0,43.06,4137100.0],["2021-07-14",43.24,43.34,42.65,42.74,4174500.0],["2021-07-15",42.42,42.55,41.86,42.16,6079700.0],["2021-07-16",42.31,42.43,41.98,42.1,5539700.0],["2021-07-19",41.66,41.83,40.93,41.23,6268200.0],["2021-07-20",41.32,43.0,41.31,42.79,8007700.0],["2021-07-21",43.19,43.83,43.02,43.58,7571100.0],["2021-07-22",43.63,43.92,43.18,43.55,4793700.0],["2021-07-23",43.85,44.27,43.69,44.12,5204200.0],["2021-07-26",43.87,44.08,43.68,43.97,5899300.0],["2021-07-27",44.63,46.03,43.78,45.51,14100200.0],["2021-07-28",45.41,45.8,44.83,45.43,8168100.0],["2021-07-29",45.52,45.57,44.92,45.32,5214500.0],["2021-07-30",45.19,45.93,45.01,45.6,9108200.0],["2021-08-02",45.77,46.29,45.34,45.88,10041100.0],["2021-08-03",45.9,45.93,45.16,45.54,7721500.0],["2021-08-04",45.38,45.6,44.24,44.26,8099900.0],["2021-08-05",44.45,44.66,44.06,44.65,6471000.0],["2021-08-06",44.71,44.74,44.29,44.7,5607500.0],["2021-08-09",44.7,44.87,43.68,43.81,5918500.0],["2021-08-10",43.84,43.98,42.13,42.65,14862700.0],["2021-08-11",42.81,43.95,42.71,43.63,7582800.0],["2021-08-12",43.66,44.26,43.48,44.07,5013700.0],["2021-08-13",44.0,44.37,43.85,44.33,3137400.0],["2021-08-16",44.3,44.71,44.09,44.66,5261700.0],["2021-08-17",44.63,45.38,44.37,45.15,8536400.0],["2021-08-18",45.08,45.1,44.06,44.09,10536400.0],["2021-08-19",43.99,44.57,43.8,44.27,4606900.0],["2021-08-20",44.2,44.51,43.94,44.44,5214800.0],["2021-08-23",44.5,44.6,43.82,43.99,10137900.0],["2021-08-24",44.16,45.68,44.01,44.85,7916700.0],["2021-08-25",44.68,45.31,44.46,44.81,4271400.0],["2021-08-26",44.71,44.89,44.52,44.66,4011300.0],["2021-08-27",44.85,45.04,44.59,44.8,4027500.0],["2021-08-30",44.88,45.09,44.63,44.83,3659900.0],["2021-08-31",44.89,45.27,44.68,45.15,6770000.0],["2021-09-01",45.33,45.7,44.91,45.58,5408500.0],["2021-09-02",45.8,45.87,44.95,45.06,7294900.0],["2021-09-03",45.0,45.12,44.46,44.92,8243800.0],["2021-09-07",44.66,45.16,44.27,45.1,3609900.0],["2021-09-08",45.03,45.8,44.86,45.51,5470400.0],["2021-09-09",45.5,45.95,45.27,45.41,4944400.0],["2021-09-10",45.41,45.56,44.25,44.46,5105700.0],["2021-09-13",44.72,44.88,43.82,44.21,5816100.0],["2021-09-14",44.54,45.01,44.1,44.85,4638100.0],["2021-09-15",44.88,45.37,44.62,45.01,5266700.0],["2021-09-16",45.01,45.12,44.64,44.9,5313500.0],["2021-09-17",44.53,44.71,43.92,44.37,8419600.0],["2021-09-20",43.8,44.08,43.24,43.64,7566100.0],["2021-09-21",44.02,44.36,43.34,43.36,6336200.0],["2021-09-22",43.43,44.94,43.23,44.31,8946300.0],["2021-09-23",44.51,45.4,44.32,45.0,8199300.0],["2021-09-24",44.9,45.1,44.39,44.7,4332900.0],["2021-09-27",44.51,44.81,44.23,44.46,4844900.0],["2021-09-28",44.22,44.32,43.47,43.67,4867700.0],["2021-09-29",43.84,44.2,43.72,43.89,5096900.0],["2021-09-30",43.91,44.28,43.38,43.39,6738400.0],["2021-10-01",43.49,44.03,43.2,43.8,4782100.0],["2021-10-04",43.53,43.78,42.01,42.41,8878100.0],["2021-10-05",42.52,43.23,42.43,42.44,5396300.0],["2021-10-06",42.18,42.91,41.86,42.86,5274300.0],["2021-10-07",43.2,44.25,43.2,43.62,6783000.0],["2021-10-08",43.63,44.02,43.1,43.16,4163600.0],["2021-10-11",42.98,43.24,42.1,42.14,3752000.0],["2021-10-12",42.29,42.49,41.95,42.09,4114700.0],["2021-10-13",42.15,42.33,41.75,41.79,5622400.0],["2021-10-14",42.06,43.37,42.06,43.25,6771600.0],["2021-10-15",43.58,43.68,43.05,43.4,5503500.0],["2021-10-18",43.01,43.05,42.26,42.8,4144200.0],["2021-10-19",43.23,44.47,43.11,44.13,6098000.0],["2021-10-20",44.46,45.0,44.23,44.47,7840300.0],["2021-10-21",44.3,44.93,44.05,44.87,5942900.0],["2021-10-22",44.8,45.12,44.59,44.84,3715100.0],["2021-10-25",44.99,45.02,44.44,44.49,5238900.0],["2021-10-26",44.66,44.76,44.28,44.32,5314600.0],["2021-10-27",45.12,45.43,43.58,43.73,6993000.0],["2021-10-28",43.53,43.84,43.07,43.24,5732200.0],["2021-10-29",43.08,43.28,42.58,43.13,7157700.0],["2021-11-01",43.3,43.42,42.76,42.8,8231300.0],["2021-11-02",43.06,43.5,42.56,43.21,12976800.0],["2021-11-03",43.11,43.31,42.32,42.91,10404700.0],["2021-11-04",42.98,43.19,42.08,42.5,7241400.0],["2021-11-05",42.55,44.57,42.5,43.16,14638300.0],["2021-11-08",43.3,43.53,42.72,43.35,7059300.0],["2021-11-09",43.34,43.39,42.56,42.79,4935600.0],["2021-11-10",42.62,43.02,42.34,42.45,4813200.0],["2021-11-11",42.46,42.62,41.67,41.96,9437700.0],["2021-11-12",42.12,42.27,41.62,42.07,9924300.0],["2021-11-15",42.18,42.27,41.16,41.34,9649400.0],["2021-11-16",41.31,41.64,40.88,41.42,9553800.0],["2021-11-17",41.82,42.02,41.39,41.61,6719300.0],["2021-11-18",41.65,41.65,40.82,41.21,7224500.0],["2021-11-19",41.15,41.17,40.5,41.03,7955600.0],["2021-11-22",41.12,41.21,40.45,40.7,6639200.0],["2021-11-23",40.55,41.08,39.78,40.23,11577700.0],["2021-11-24",40.22,40.78,40.13,40.7,7812200.0],["2021-11-26",40.0,40.17,38.44,38.57,9260600.0],["2021-11-29",38.85,39.2,38.44,38.59,9533500.0],["2021-11-30",38.42,39.07,37.96,38.07,14717300.0],["2021-12-01",38.71,39.42,38.11,38.14,10355800.0],["2021-12-02",38.27,39.67,38.18,39.6,11094200.0],["2021-12-03",39.83,40.09,38.98,39.46,8704000.0],["2021-12-06",39.88,41.28,39.76,40.7,8951800.0],["2021-12-07",41.24,42.06,41.05,41.4,10139200.0],["2021-12-08",41.42,41.87,41.32,41.66,4620000.0],["2021-12-09",41.38,41.87,40.95,41.28,5870500.0],["2021-12-10",41.38,41.53,40.9,41.17,4602700.0],["2021-12-13",41.05,41.74,41.0,41.43,5891200.0],["2021-12-14",41.29,41.49,40.7,40.85,6571200.0],["2021-12-15",40.83,41.09,39.78,40.24,14235000.0],["2021-12-16",40.28,41.17,40.23,40.43,13248900.0],["2021-12-17",40.38,41.48,40.13,40.86,11236100.0],["2021-12-20",40.31,40.31,39.27,39.5,11673200.0],["2021-12-21",39.97,41.15,39.83,41.11,9391500.0],["2021-12-22",41.06,42.2,41.0,42.16,7722800.0],["2021-12-23",42.53,43.04,42.24,42.72,6414900.0],["2021-12-27",42.71,43.18,42.52,43.12,4105400.0],["2021-12-28",43.11,43.59,43.02,43.24,5515000.0],["2021-12-29",43.31,43.42,43.02,43.17,3398400.0],["2021-12-30",43.17,43.42,42.95,42.99,3530500.0],["2021-12-31",42.81,43.07,42.47,42.48,4174400.0],["2022-01-03",42.59,43.15,42.1,43.12,5093500.0],["2022-01-04",43.32,44.63,43.21,43.64,9135000.0],["2022-01-05",43.5,44.14,43.04,43.05,6601200.0],["2022-01-06",43.1,43.36,42.54,42.59,5510700.0],["2022-01-07",42.41,42.76,42.07,42.11,5341300.0],["2022-01-10",41.9,42.43,41.44,42.41,6454500.0],["2022-01-11",42.65,43.65,42.39,43.4,6208600.0],["2022-01-12",43.58,44.65,43.42,44.41,13543700.0],["2022-01-13",44.24,45.32,44.07,44.57,11883600.0],["2022-01-14",44.17,44.95,43.84,44.86,8675000.0],["2022-01-18",44.29,44.5,43.93,44.22,10721500.0],["2022-01-19",44.17,44.72,44.0,44.05,8721800.0],["2022-01-20",44.08,45.04,43.38,43.45,9562500.0],["2022-01-21",43.47,43.55,42.69,42.97,11278000.0],["2022-01-24",42.18,42.75,41.08,42.66,8974600.0],["2022-01-25",41.91,42.75,41.29,42.51,10837400.0],["2022-01-26",42.81,43.68,42.47,43.04,16803600.0],["2022-01-27",43.33,43.95,42.86,43.23,12172800.0],["2022-01-28",43.14,43.44,41.75,42.74,12258200.0],["2022-01-31",42.65,43.14,42.29,42.9,13622500.0],["2022-02-01",42.88,43.57,42.62,43.5,10452000.0],["2022-02-02",41.79,42.49,40.91,41.44,26586200.0],["2022-02-03",41.3,42.87,41.27,42.61,16121800.0],["2022-02-04",42.32,43.19,42.29,42.77,8924500.0],["2022-02-07",42.64,43.51,42.54,42.91,7259500.0],["2022-02-08",43.2,44.26,42.98,44.16,8020000.0],["2022-02-09",44.62,45.0,44.27,44.75,9732100.0],["2022-02-10",44.26,44.54,43.56,43.75,8719400.0],["2022-02-11",43.84,44.0,42.9,43.11,6616100.0],["2022-02-14",43.0,43.23,42.44,42.73,7963600.0],["2022-02-15",43.38,44.01,43.28,44.01,8015000.0],["2022-02-16",43.81,44.26,43.24,44.19,6510200.0],["2022-02-17",43.8,44.04,42.6,42.83,7785500.0],["2022-02-18",42.88,43.1,42.19,42.55,6878300.0],["2022-02-22",42.55,43.37,42.46,42.98,7835900.0],["2022-02-23",43.28,44.38,43.14,43.71,12624500.0],["2022-02-24",42.75,44.03,42.29,43.95,8259000.0],["2022-02-25",44.0,45.17,43.77,45.1,10716000.0],["2022-02-28",44.49,44.69,43.66,44.17,10610900.0],["2022-03-01",44.08,44.33,42.98,43.36,9789800.0],["2022-03-02",43.96,44.44,43.64,43.9,11859600.0],["2022-03-03",44.17,44.31,43.54,43.96,6980500.0],["2022-03-04",43.29,44.07,43.08,43.96,7015700.0],["2022-03-07",43.72,43.8,42.49,42.55,8479700.0],["2022-03-08",42.46,42.53,40.8,40.9,11351200.0],["2022-03-09",41.76,42.3,41.3,42.07,10484500.0],["2022-03-10",41.45,41.86,41.27,41.74,9237500.0],["2022-03-11",42.0,42.56,41.66,41.7,6175600.0],["2022-03-14",42.19,42.39,41.64,41.9,8307500.0],["2022-03-15",42.49,42.85,42.12,42.66,6925900.0],["2022-03-16",43.12,44.01,43.0,43.84,7726700.0],["2022-03-17",43.62,44.25,43.62,44.21,8114400.0],["2022-03-18",44.19,44.33,43.63,44.22,10662300.0],["2022-03-21",43.87,44.47,43.8,44.32,5302400.0],["2022-03-22",44.33,44.59,43.68,43.74,6584300.0],["2022-03-23",43.54,43.56,41.99,42.3,11794000.0],["2022-03-24",42.36,43.0,42.11,42.87,5653400.0],["2022-03-25",43.05,43.52,42.91,43.5,6033900.0],["2022-03-28",43.68,44.3,43.5,44.27,4498400.0],["2022-03-29",44.87,45.08,44.43,44.85,6133400.0],["2022-03-30",44.65,45.08,44.42,44.7,6862600.0],["2022-03-31",44.62,45.14,44.27,44.29,10142200.0],["2022-04-01",44.55,45.03,44.21,44.99,5188900.0],["2022-04-04",44.83,45.08,43.73,44.16,10642400.0],["2022-04-05",44.05,44.64,44.02,44.35,11425900.0],["2022-04-06",43.97,44.66,43.56,44.58,7256600.0],["2022-04-07",44.44,45.17,44.32,44.96,5758700.0],["2022-04-08",44.95,45.24,44.66,44.84,9615600.0],["2022-04-11",44.7,44.91,44.15,44.22,6497900.0],["2022-04-12",44.22,44.54,43.62,43.76,4156100.0],["2022-04-13",43.86,44.54,43.65,44.43,4151800.0],["2022-04-14",44.51,44.71,44.03,44.25,5172300.0],["2022-04-18",44.13,44.57,43.55,43.74,4082700.0],["2022-04-19",43.92,45.95,43.83,45.72,9196700.0],["2022-04-20",45.93,47.5,45.62,47.1,14255700.0],["2022-04-21",47.33,47.38,46.26,46.31,8062400.0],["2022-04-22",45.8,45.97,43.73,43.9,11485500.0],["2022-04-25",43.76,44.78,43.59,44.59,10329300.0],["2022-04-26",43.85,44.17,42.54,42.6,14253400.0],["2022-04-27",43.55,44.85,42.86,43.06,14686400.0],["2022-04-28",43.44,43.61,42.0,42.73,8550000.0],["2022-04-29",42.52,42.98,41.95,42.11,15072900.0],["2022-05-02",42.36,42.65,40.78,41.63,9896200.0],["2022-05-03",41.5,42.27,41.5,41.77,7410100.0],["2022-05-04",41.78,42.9,41.4,42.75,6111500.0],["2022-05-05",42.47,42.93,41.58,42.03,9579500.0],["2022-05-06",41.84,41.91,40.62,40.85,9138300.0],["2022-05-09",40.26,40.31,37.99,38.29,13411700.0],["2022-05-10",38.69,39.24,37.99,38.65,10993800.0],["2022-05-11",38.55,39.65,38.35,38.74,11574600.0],["2022-05-12",38.57,39.0,38.02,38.79,9925100.0],["2022-05-13",39.16,39.92,39.12,39.66,7768200.0],["2022-05-16",39.43,40.06,39.34,39.82,5833700.0],["2022-05-17",40.51,41.5,40.25,41.32,9315300.0],["2022-05-18",40.85,41.12,40.12,40.23,10495400.0],["2022-05-19",39.73,40.25,39.08,39.49,9556000.0],["2022-05-20",39.25,39.57,38.24,39.22,12397600.0],["2022-05-23",39.62,40.02,39.03,39.89,6662600.0],["2022-05-24",39.77,40.34,39.29,40.15,5959600.0],["2022-05-25",39.78,40.44,39.55,40.09,7417400.0],["2022-05-26",40.12,40.37,39.57,40.14,6171100.0],["2022-05-27",41.61,41.61,40.95,41.2,6968700.0],["2022-05-31",40.75,41.32,40.57,41.01,7925300.0],["2022-06-01",41.14,41.25,39.53,39.92,6546400.0],["2022-06-02",39.92,40.71,39.04,40.67,4443900.0],["2022-06-03",40.49,40.54,39.84,39.91,5823400.0],["2022-06-06",40.17,40.36,39.22,39.38,6548500.0],["2022-06-07",39.19,39.59,38.91,39.58,6725400.0],["2022-06-08",39.4,39.48,39.01,39.11,6378400.0],["2022-06-09",38.8,38.95,37.95,37.97,5868800.0],["2022-06-10",37.29,37.6,36.91,37.23,11071300.0],["2022-06-13",36.42,36.89,36.22,36.41,15115200.0],["2022-06-14",36.31,36.42,35.09,35.24,12615100.0],["2022-06-15",36.1,36.68,35.52,36.03,13548200.0],["2022-06-16",35.17,35.64,34.98,35.51,9199900.0],["2022-06-17",35.59,36.35,35.33,36.01,17432800.0],["2022-06-21",36.48,36.67,36.02,36.3,10277400.0],["2022-06-22",36.02,37.33,35.91,37.03,9569100.0],["2022-06-23",37.16,37.5,36.72,36.94,6656700.0],["2022-06-24",37.2,38.1,36.99,38.02,10453800.0],["2022-06-27",37.98,38.1,37.56,37.82,4699000.0],["2022-06-28",38.04,38.27,37.4,37.5,9890600.0],["2022-06-29",37.55,37.9,37.27,37.8,5749600.0],["2022-06-30",37.47,37.76,36.98,37.27,8127100.0],["2022-07-01",37.22,38.12,37.09,38.01,5870000.0],["2022-07-05",37.59,37.83,37.18,37.76,5790100.0],["2022-07-06",38.02,38.05,37.38,37.66,5502900.0],["2022-07-07",37.6,37.97,37.32,37.85,6992100.0],["2022-07-08",37.79,38.64,37.79,37.84,6189200.0],["2022-07-11",37.34,37.67,37.19,37.51,4102000.0],["2022-07-12",37.39,37.81,36.7,36.88,6163200.0],["2022-07-13",36.35,37.0,36.35,36.77,5890700.0],["2022-07-14",36.3,36.76,36.15,36.71,5843500.0],["2022-07-15",37.28,37.6,37.1,37.55,7124900.0],["2022-07-18",37.67,38.01,37.12,37.17,5403700.0],["2022-07-19",37.65,37.81,37.51,37.71,9995600.0],["2022-07-20",37.56,37.81,37.04,37.28,10868100.0],["2022-07-21",37.46,38.12,37.24,38.12,11814700.0],["2022-07-22",38.18,38.61,37.84,38.12,4946800.0],["2022-07-25",38.11,38.24,37.72,38.0,6280000.0],["2022-07-26",38.18,38.23,37.7,37.96,10689900.0],["2022-07-27",40.63,41.34,39.74,40.31,18838600.0],["2022-07-28",40.26,41.43,40.04,41.16,9068800.0],["2022-07-29",40.85,41.25,40.61,41.05,8816000.0],["2022-08-01",40.65,41.26,40.61,41.05,5186800.0],["2022-08-02",41.1,41.79,41.03,41.46,6411400.0],["2022-08-03",41.63,41.83,41.29,41.62,5676800.0],["2022-08-04",41.66,41.78,41.14,41.23,6390500.0],["2022-08-05",40.94,41.19,40.85,40.94,5328900.0],["2022-08-08",41.01,41.24,40.72,40.97,6010600.0],["2022-08-09",40.9,41.16,40.8,41.03,5084500.0],["2022-08-10",41.78,41.9,41.49,41.86,7066000.0],["2022-08-11",41.99,42.19,41.62,41.76,3981300.0],["2022-08-12",41.95,42.35,41.69,42.33,4019700.0],["2022-08-15",42.1,42.38,41.92,42.15,2475400.0],["2022-08-16",41.78,42.41,41.76,42.35,4231000.0],["2022-08-17",42.1,42.5,41.96,42.43,6091600.0],["2022-08-18",42.53,42.66,42.2,42.63,6058600.0],["2022-08-19",42.69,42.8,41.86,42.02,5396800.0],["2022-08-22",41.62,41.82,41.14,41.26,5436900.0],["2022-08-23",41.21,41.23,40.58,40.86,6864900.0],["2022-08-24",40.9,41.34,40.68,41.15,4552900.0],["2022-08-25",41.38,41.82,41.07,41.78,8953000.0],["2022-08-26",41.77,41.94,40.45,40.52,3921500.0],["2022-08-29",40.22,40.52,40.05,40.39,8609100.0],["2022-08-30",40.51,40.57,39.91,40.04,5274700.0],["2022-08-31",40.39,40.96,40.28,40.31,6723900.0],["2022-09-01",40.32,41.02,40.13,40.99,6870700.0],["2022-09-02",41.42,41.43,40.27,40.49,5919600.0],["2022-09-06",40.68,40.7,40.23,40.38,5416100.0],["2022-09-07",40.31,41.59,40.28,41.47,5012000.0],["2022-09-08",41.19,42.73,41.07,42.71,9980900.0],["2022-09-09",42.8,43.16,42.64,42.94,4423500.0],["2022-09-12",43.12,43.52,42.9,43.46,7514700.0],["2022-09-13",42.56,42.8,42.14,42.18,6253300.0],["2022-09-14",42.2,42.41,41.73,42.07,5768500.0],["2022-09-15",42.22,42.75,42.11,42.2,6684500.0],["2022-09-16",42.02,42.02,41.07,41.7,10650800.0],["2022-09-19",41.39,41.43,40.53,41.18,7854100.0],["2022-09-20",40.89,41.03,40.01,40.43,6257100.0],["2022-09-21",40.56,40.86,39.75,39.76,6253200.0],["2022-09-22",39.55,39.7,39.13,39.3,4690700.0],["2022-09-23",38.88,39.08,38.24,38.9,6221900.0],["2022-09-26",38.7,38.89,38.03,38.36,5123500.0],["2022-09-27",38.71,38.8,37.74,38.14,6491900.0],["2022-09-28",38.46,39.42,38.22,39.13,7736100.0],["2022-09-29",38.92,39.49,38.54,39.34,7292100.0],["2022-09-30",39.4,39.99,38.7,38.73,10030400.0],["2022-10-03",39.21,39.98,38.94,39.88,6290600.0],["2022-10-04",40.37,41.04,40.03,41.03,5953800.0],["2022-10-05",40.6,41.57,40.57,41.3,4868500.0],["2022-10-06",41.18,41.3,40.59,40.65,4657500.0],["2022-10-07",40.27,40.43,39.6,39.76,9642900.0],["2022-10-10",40.03,40.24,39.52,39.64,5682900.0],["2022-10-11",39.68,40.09,38.96,39.56,6475900.0],["2022-10-12",39.71,39.85,39.29,39.6,5625600.0],["2022-10-13",38.97,40.79,38.79,40.35,9527500.0],["2022-10-14",40.65,40.93,39.69,39.98,7765300.0],["2022-10-17",40.37,41.01,40.31,40.86,6901200.0],["2022-10-18",42.21,42.37,40.81,41.08,7189800.0],["2022-10-19",40.73,41.0,40.35,40.96,7064600.0],["2022-10-20",41.03,41.12,40.15,40.23,4851800.0],["2022-10-21",40.23,40.66,39.52,40.57,8690800.0],["2022-10-24",40.96,41.12,40.58,40.98,12287200.0],["2022-10-25",40.99,41.55,40.89,41.3,12578200.0],["2022-10-26",41.96,42.68,41.32,41.79,22187900.0],["2022-10-27",41.81,41.92,41.1,41.58,7599800.0],["2022-10-28",41.7,43.17,41.54,43.16,11131100.0],["2022-10-31",43.09,43.33,42.72,43.11,8635800.0],["2022-11-01",42.67,43.17,41.9,42.76,7741800.0],["2022-11-02",42.53,43.73,41.92,41.93,12423900.0],["2022-11-03",41.6,41.69,40.93,41.53,5802400.0],["2022-11-04",42.04,42.29,40.96,41.59,5918100.0],["2022-11-07",41.83,42.24,41.78,41.96,6261500.0],["2022-11-08",41.84,42.26,41.28,41.92,4950900.0],["2022-11-09",41.99,42.81,41.7,42.06,6168700.0],["2022-11-10",43.43,43.87,43.12,43.76,7615700.0],["2022-11-11",43.75,43.93,40.95,42.52,10478700.0],["2022-11-14",42.44,42.85,42.23,42.24,7574900.0],["2022-11-15",42.6,42.88,41.89,42.42,4696500.0],["2022-11-16",42.51,43.15,42.51,42.98,5250700.0],["2022-11-17",42.5,42.57,41.93,42.2,3875100.0],["2022-11-18",42.64,43.18,42.49,42.96,4943700.0],["2022-11-21",42.95,43.34,42.9,42.94,4082200.0],["2022-11-22",43.04,43.66,42.73,43.54,5299300.0],["2022-11-23",43.71,43.97,43.44,43.89,3264300.0],["2022-11-25",44.08,44.29,44.0,44.15,1313200.0],["2022-11-28",44.0,44.42,43.62,43.79,3661300.0],["2022-11-29",43.87,44.65,43.84,44.5,5548500.0],["2022-11-30",44.54,45.32,44.26,45.27,9665300.0],["2022-12-01",45.5,46.22,45.33,46.12,6277900.0],["2022-12-02",45.8,46.76,45.65,46.6,7148100.0],["2022-12-05",46.13,46.35,45.37,45.42,5236100.0],["2022-12-06",45.31,45.54,44.81,45.16,4515400.0],["2022-12-07",45.53,45.91,45.34,45.63,5077100.0],["2022-12-08",45.72,46.39,45.52,46.32,5930100.0],["2022-12-09",46.12,46.56,45.95,46.23,7863600.0],["2022-12-12",46.3,47.17,46.18,47.13,6350500.0],["2022-12-13",47.78,47.95,47.02,47.2,8670700.0],["2022-12-14",47.2,47.61,46.78,47.18,7322100.0],["2022-12-15",46.5,46.8,46.02,46.32,8374400.0],["2022-12-16",45.82,46.11,45.29,45.81,12154700.0],["2022-12-19",45.77,46.04,45.47,45.8,6134700.0],["2022-12-20",45.79,46.03,45.57,45.84,4403200.0],["2022-12-21",46.05,46.63,45.94,46.08,6220000.0],["2022-12-22",45.84,46.16,45.38,46.15,4236600.0],["2022-12-23",46.0,46.18,45.78,46.06,4026200.0],["2022-12-27",46.19,46.46,45.89,46.24,2836500.0],["2022-12-28",46.41,46.78,45.76,45.78,3662700.0],["2022-12-29",46.05,46.7,45.86,46.35,3282400.0],["2022-12-30",46.19,46.42,45.87,46.27,3223800.0],["2023-01-03",46.48,46.74,45.76,46.01,6282700.0],["2023-01-04",46.41,46.68,46.05,46.5,6197600.0],["2023-01-05",46.31,46.55,45.68,45.76,6346200.0],["2023-01-06",46.15,46.37,45.47,46.33,8980900.0],["2023-01-09",46.43,46.47,45.57,45.59,7688400.0],["2023-01-10",45.7,46.19,45.59,46.06,5892300.0],["2023-01-11",46.19,46.19,44.35,45.81,11767200.0],["2023-01-12",45.85,46.73,45.76,46.71,10165500.0],["2023-01-13",46.75,46.79,46.27,46.53,6060100.0],["2023-01-17",46.47,46.55,45.99,46.04,6707500.0],["2023-01-18",46.05,46.17,45.01,45.09,6572500.0],["2023-01-19",44.79,45.81,44.79,45.46,7546100.0],["2023-01-20",45.54,45.71,45.01,45.62,5414400.0],["2023-01-23",45.62,46.07,45.56,45.85,5085100.0],["2023-01-24",45.84,45.95,45.44,45.84,6100900.0],["2023-01-25",45.51,46.13,45.44,46.12,5050300.0],["2023-01-26",46.26,46.38,45.83,46.35,4858300.0],["2023-01-27",46.21,46.35,45.74,45.91,7336500.0],["2023-01-30",45.84,45.97,45.64,45.81,7455800.0],["2023-01-31",45.88,46.36,45.57,46.25,10902500.0],["2023-02-01",46.62,47.71,46.5,47.54,15305000.0],["2023-02-02",47.65,48.19,47.1,48.07,12435000.0],["2023-02-03",48.0,48.87,47.87,48.5,13028800.0],["2023-02-06",48.23,48.23,47.55,47.66,6015500.0],["2023-02-07",47.07,48.27,47.05,48.09,5284000.0],["2023-02-08",47.94,48.25,47.39,47.59,6169500.0],["2023-02-09",47.77,47.95,46.97,47.06,4633100.0],["2023-02-10",47.09,47.34,46.86,47.23,5400500.0],["2023-02-13",47.37,47.97,47.37,47.69,6177100.0],["2023-02-14",47.64,47.97,46.98,47.28,5390000.0],["2023-02-15",47.08,47.42,46.96,47.29,4057000.0],["2023-02-16",46.79,46.98,46.43,46.48,6152200.0],["2023-02-17",46.35,46.79,46.24,46.54,7973300.0],["2023-02-21",46.15,46.37,45.93,46.23,8177300.0],["2023-02-22",46.07,46.99,46.07,46.61,10653600.0],["2023-02-23",46.61,47.27,46.39,47.18,7734000.0],["2023-02-24",46.79,47.2,46.47,47.01,8910900.0],["2023-02-27",47.29,47.49,46.69,46.82,7524600.0],["2023-02-28",46.8,47.03,46.71,46.72,7207200.0],["2023-03-01",46.76,46.88,46.44,46.82,7522400.0],["2023-03-02",46.69,47.4,46.56,47.25,4591800.0],["2023-03-03",47.38,47.95,47.22,47.82,8236800.0],["2023-03-06",47.79,48.11,47.56,47.74,6288900.0],["2023-03-07",47.77,47.95,46.8,47.02,7311500.0],["2023-03-08",46.84,47.07,46.68,46.89,5738600.0],["2023-03-09",47.19,47.52,46.72,47.06,6083600.0],["2023-03-10",47.06,47.39,46.2,46.48,7840300.0],["2023-03-13",46.33,48.05,46.21,47.6,10575700.0],["2023-03-14",47.99,48.41,47.77,48.31,10208300.0],["2023-03-15",47.7,48.0,47.41,47.97,10654300.0],["2023-03-16",47.55,48.4,47.32,48.3,7845500.0],["2023-03-17",48.18,48.29,47.8,47.95,10689300.0],["2023-03-20",48.05,48.85,47.93,48.83,9053900.0],["2023-03-21",48.83,48.95,48.38,48.84,6580500.0],["2023-03-22",48.83,49.22,48.06,48.07,10461900.0],["2023-03-23",47.97,48.4,47.64,47.94,7203600.0],["2023-03-24",47.9,48.31,47.52,48.22,10069300.0],["2023-03-27",48.42,48.61,48.15,48.33,5754200.0],["2023-03-28",48.49,48.87,48.1,48.6,7820000.0],["2023-03-29",49.0,49.46,48.92,49.08,9333100.0],["2023-03-30",49.31,49.66,49.1,49.6,8146400.0],["2023-03-31",49.8,50.21,49.69,50.03,11585700.0],["2023-04-03",49.98,49.98,49.38,49.72,11372800.0],["2023-04-04",49.77,50.39,49.67,50.07,9726900.0],["2023-04-05",50.18,50.87,50.14,50.74,7175400.0],["2023-04-06",50.8,50.8,49.74,50.08,9622900.0],["2023-04-10",49.9,50.35,49.67,50.34,5185700.0],["2023-04-11",50.46,50.86,50.44,50.73,5832800.0],["2023-04-12",51.04,51.69,50.95,51.11,9666700.0],["2023-04-13",51.3,51.76,51.2,51.5,6397700.0],["2023-04-14",51.39,51.83,51.39,51.77,9464900.0],["2023-04-17",51.98,52.21,51.51,51.74,5930700.0],["2023-04-18",51.96,52.05,51.41,51.61,7082800.0],["2023-04-19",52.25,52.92,52.06,52.89,10602300.0],["2023-04-20",52.85,53.2,52.47,52.62,11486800.0],["2023-04-21",53.05,53.21,50.59,51.11,24525000.0],["2023-04-24",51.2,51.54,50.43,51.34,11731700.0],["2023-04-25",51.45,51.78,50.98,51.11,14788100.0],["2023-04-26",52.7,52.7,50.0,51.1,20199000.0],["2023-04-27",50.9,52.07,50.64,52.03,9057200.0],["2023-04-28",51.88,52.86,51.72,52.12,13505100.0],["2023-05-01",52.2,52.86,52.09,52.8,7483500.0],["2023-05-02",52.82,53.47,52.24,52.9,8739200.0],["2023-05-03",53.13,53.48,52.58,52.69,7358700.0],["2023-05-04",52.43,52.77,51.91,51.94,8878400.0],["2023-05-05",52.05,52.12,51.12,51.54,9163100.0],["2023-05-08",51.24,53.42,51.17,53.12,14045400.0],["2023-05-09",53.14,53.52,52.75,53.09,11125100.0],["2023-05-10",53.34,53.67,52.82,53.22,6123000.0],["2023-05-11",53.16,53.65,53.0,53.39,9018400.0],["2023-05-12",53.41,53.47,52.94,53.34,8251100.0],["2023-05-15",53.37,54.0,53.37,53.68,11013700.0],["2023-05-16",53.71,54.08,53.36,53.77,5515300.0],["2023-05-17",53.93,54.04,52.86,53.41,7134400.0],["2023-05-18",53.41,53.58,53.21,53.44,8038700.0],["2023-05-19",53.53,53.78,53.18,53.64,8495900.0],["2023-05-22",53.64,54.17,53.6,53.68,7007800.0],["2023-05-23",53.26,53.58,51.38,51.5,12851300.0],["2023-05-24",51.4,52.31,51.23,51.93,10569000.0],["2023-05-25",51.96,51.96,51.34,51.54,8922600.0],["2023-05-26",51.51,51.92,50.93,51.06,8497500.0],["2023-05-30",51.22,51.53,50.41,50.49,9862900.0],["2023-05-31",50.46,51.75,50.09,51.48,15443900.0],["2023-06-01",51.3,51.85,50.98,51.5,8584100.0],["2023-06-02",51.59,51.94,51.48,51.82,5608100.0],["2023-06-05",51.96,52.05,51.24,51.4,6616800.0],["2023-06-06",51.33,51.52,50.34,50.67,12634000.0],["2023-06-07",50.58,50.84,50.43,50.7,6631400.0],["2023-06-08",50.63,51.12,50.4,51.07,4288200.0],["2023-06-09",51.13,51.54,50.91,51.28,5210600.0],["2023-06-12",51.22,51.49,50.84,51.2,5694500.0],["2023-06-13",51.05,51.45,50.93,51.16,5802000.0],["2023-06-14",53.6,53.9,52.69,53.31,11002700.0],["2023-06-15",53.23,54.09,52.91,53.98,7403000.0],["2023-06-16",54.51,54.69,54.05,54.32,13022800.0],["2023-06-20",53.79,54.23,53.55,54.04,7100900.0],["2023-06-21",53.94,54.1,53.59,53.96,5770000.0],["2023-06-22",54.13,54.66,54.0,54.64,4083400.0],["2023-06-23",54.5,54.75,53.85,53.97,9538100.0],["2023-06-26",53.92,53.97,53.2,53.5,6553100.0],["2023-06-27",53.5,53.69,53.04,53.49,6084900.0],["2023-06-28",53.58,53.92,53.34,53.45,5305900.0],["2023-06-29",53.32,53.72,53.14,53.29,6896500.0],["2023-06-30",53.79,54.45,53.65,54.09,7238600.0],["2023-07-03",53.72,53.81,53.08,53.54,3017800.0],["2023-07-05",53.1,53.28,52.68,53.25,9640300.0],["2023-07-06",52.98,53.1,52.66,52.88,4460800.0],["2023-07-07",52.65,52.92,52.17,52.29,6370300.0],["2023-07-10",52.44,52.84,52.24,52.7,6054600.0],["2023-07-11",52.63,53.12,52.13,52.45,5115900.0],["2023-07-12",52.59,52.98,52.36,52.46,5522100.0],["2023-07-13",52.37,53.01,52.07,52.79,5174100.0],["2023-07-14",52.81,53.15,52.72,53.03,3515500.0],["2023-07-17",52.98,53.24,52.43,52.61,4713700.0],["2023-07-18",52.28,52.86,51.91,52.81,5491700.0],["2023-07-19",52.98,53.2,52.21,52.34,7254000.0],["2023-07-20",52.63,53.67,52.53,53.46,7127000.0],["2023-07-21",53.58,53.78,53.15,53.16,6207400.0],["2023-07-24",53.15,53.25,51.89,52.17,9391500.0],["2023-07-25",51.7,53.15,51.51,52.41,7327400.0],["2023-07-26",52.1,52.47,51.76,52.4,8374800.0],["2023-07-27",53.2,53.96,52.03,52.64,11333800.0],["2023-07-28",53.05,53.11,51.16,51.69,10509400.0],["2023-07-31",51.87,52.27,51.6,51.85,6513700.0],["2023-08-01",51.57,51.97,51.41,51.89,4859600.0],["2023-08-02",51.73,51.84,50.56,50.62,8031700.0],["2023-08-03",50.54,51.24,50.46,50.88,6174900.0],["2023-08-04",50.8,51.41,50.65,50.72,6327400.0],["2023-08-07",50.92,51.24,50.39,50.73,8710400.0],["2023-08-08",50.03,50.69,49.69,50.58,10957100.0],["2023-08-09",50.67,51.43,50.66,51.06,5878400.0],["2023-08-10",51.1,51.54,50.83,50.86,4508100.0],["2023-08-11",50.82,51.14,50.77,51.03,4816600.0],["2023-08-14",51.08,51.67,50.97,51.33,4907400.0],["2023-08-15",51.28,51.88,51.17,51.68,5613600.0],["2023-08-16",51.7,52.05,51.44,51.46,5995800.0],["2023-08-17",51.63,51.89,50.9,50.94,7076300.0],["2023-08-18",50.91,50.97,50.03,50.19,7174700.0],["2023-08-21",50.26,50.57,50.05,50.42,6199800.0],["2023-08-22",50.44,50.62,50.18,50.41,6010600.0],["2023-08-23",50.7,50.81,50.02,50.35,7908900.0],["2023-08-24",50.32,51.15,50.12,50.43,7946300.0],["2023-08-25",50.57,50.82,50.09,50.76,6581700.0],["2023-08-28",53.2,53.97,52.91,53.79,21042900.0],["2023-08-29",53.8,54.87,53.55,54.68,12856400.0],["2023-08-30",54.75,54.99,54.2,54.27,9036800.0],["2023-08-31",54.56,54.76,53.94,53.94,8083200.0],["2023-09-01",54.26,54.26,53.34,53.62,6879800.0],["2023-09-05",53.79,53.85,52.77,53.3,6330600.0],["2023-09-06",53.12,54.2,52.82,53.86,7705000.0],["2023-09-07",54.46,54.76,53.78,53.89,7994200.0],["2023-09-08",53.59,54.41,53.54,53.87,4419300.0],["2023-09-11",54.06,54.83,53.81,54.56,6415800.0],["2023-09-12",54.47,54.57,53.35,53.42,5643800.0],["2023-09-13",53.38,53.62,53.05,53.2,5710200.0],["2023-09-14",53.38,53.46,52.67,52.92,5574900.0],["2023-09-15",52.99,53.23,52.48,52.9,14535200.0],["2023-09-18",52.85,53.71,52.8,53.0,8139700.0],["2023-09-19",53.01,53.21,52.58,53.03,7549100.0],["2023-09-20",54.7,55.38,53.53,54.1,15133500.0],["2023-09-21",54.02,54.64,53.95,53.97,10507300.0],["2023-09-22",54.0,54.11,53.47,53.6,9439800.0],["2023-09-25",53.45,53.83,53.42,53.8,6747200.0],["2023-09-26",53.48,53.89,52.7,52.83,7656000.0],["2023-09-27",52.78,53.16,51.54,52.1,8483300.0],["2023-09-28",52.42,53.5,52.14,53.37,6579600.0],["2023-09-29",53.46,53.46,52.7,52.8,11501700.0],["2023-10-02",52.49,52.81,52.27,52.81,5259800.0],["2023-10-03",52.66,52.8,51.25,51.54,8414800.0],["2023-10-04",51.7,51.9,51.0,51.55,10035700.0],["2023-10-05",51.67,51.94,51.28,51.68,5477100.0],["2023-10-06",51.5,52.5,51.25,52.12,6319000.0],["2023-10-09",51.83,52.46,51.8,52.4,5006600.0],["2023-10-10",52.46,53.98,52.3,53.8,10592700.0],["2023-10-11",53.56,53.78,50.25,50.91,17763600.0],["2023-10-12",50.9,51.04,48.57,48.64,19234700.0],["2023-10-13",48.46,49.72,48.35,49.52,11188400.0],["2023-10-16",49.81,50.62,49.51,50.1,7146900.0],["2023-10-17",49.73,51.04,49.49,50.46,7423900.0],["2023-10-18",51.35,51.38,50.12,50.71,7164700.0],["2023-10-19",50.7,51.43,50.49,50.55,8528300.0],["2023-10-20",50.55,50.8,50.03,50.05,6090900.0],["2023-10-23",50.03,50.64,49.99,50.13,5745300.0],["2023-10-24",50.04,51.23,49.97,50.96,10162400.0],["2023-10-25",50.86,51.12,49.95,49.99,9612200.0],["2023-10-26",50.75,51.9,49.77,49.78,12274200.0],["2023-10-27",50.27,50.84,49.15,49.52,7452100.0],["2023-10-30",49.82,50.36,49.56,50.05,8448100.0],["2023-10-31",50.4,51.46,50.26,51.19,10120600.0],["2023-11-01",51.29,51.85,51.03,51.66,7156100.0],["2023-11-02",51.96,52.66,51.8,52.52,9901300.0],["2023-11-03",53.0,53.1,52.09,52.53,9440500.0],["2023-11-06",52.61,52.83,52.17,52.81,6061800.0],["2023-11-07",52.77,52.92,52.08,52.17,6559500.0],["2023-11-08",52.44,52.52,51.73,52.11,6989900.0],["2023-11-09",52.05,52.16,51.32,51.43,7135200.0],["2023-11-10",51.65,51.86,50.84,51.56,7496300.0],["2023-11-13",53.5,54.7,52.99,53.71,12619400.0],["2023-11-14",54.11,54.37,53.67,54.02,6031400.0],["2023-11-15",54.01,54.56,53.84,53.85,5759900.0],["2023-11-16",53.95,54.9,53.56,54.67,10875800.0],["2023-11-17",54.7,55.02,54.2,54.34,5200200.0],["2023-11-20",54.06,54.58,54.05,54.46,4708700.0],["2023-11-21",54.66,55.35,54.48,55.32,7228500.0],["2023-11-22",55.58,55.83,55.32,55.43,5601100.0],["2023-11-24",55.5,55.68,55.2,55.63,2476800.0],["2023-11-27",55.33,55.82,55.26,55.69,5313700.0],["2023-11-28",55.56,55.74,54.91,54.93,6450700.0],["2023-11-29",55.18,55.64,55.1,55.44,4780400.0],["2023-11-30",55.46,55.95,54.94,55.89,8346200.0],["2023-12-01",55.92,56.22,55.57,56.14,4730400.0],["2023-12-04",55.85,55.85,54.52,54.77,9420900.0],["2023-12-05",54.59,55.01,53.93,54.88,5393200.0],["2023-12-06",55.03,55.22,54.31,54.82,4837500.0],["2023-12-07",54.98,55.13,54.67,55.03,4027700.0],["2023-12-08",54.87,55.05,54.52,54.95,4300400.0],["2023-12-11",54.86,55.33,54.86,55.26,3653400.0],["2023-12-12",55.41,55.98,55.14,55.95,4625500.0],["2023-12-13",56.04,56.55,55.94,56.48,6764400.0],["2023-12-14",56.89,56.9,55.79,56.18,8267800.0],["2023-12-15",55.79,56.04,55.1,55.81,10461100.0],["2023-12-18",55.8,56.03,55.45,55.51,6317600.0],["2023-12-19",55.4,55.87,55.2,55.82,5898200.0],["2023-12-20",55.56,55.73,54.95,54.98,5844000.0],["2023-12-21",55.2,55.7,54.96,55.65,5138600.0],["2023-12-22",55.85,56.03,55.6,55.9,5404300.0],["2023-12-26",55.82,56.18,55.69,55.99,2834200.0],["2023-12-27",55.86,56.09,55.75,56.02,3186600.0],["2023-12-28",55.98,56.47,55.85,56.28,3382400.0],["2023-12-29",57.0,58.34,56.77,57.81,10667400.0],["2024-01-02",57.46,57.99,57.11,57.84,6775400.0],["2024-01-03",57.9,58.14,57.33,57.6,6594000.0],["2024-01-04",57.66,58.52,57.58,58.17,6083500.0],["2024-01-05",57.99,58.48,57.79,58.16,6020500.0],["2024-01-08",58.4,58.57,57.77,58.42,4699300.0],["2024-01-09",58.2,59.4,58.09,59.23,8180700.0],["2024-01-10",59.34,59.63,59.08,59.51,4853600.0],["2024-01-11",59.61,59.95,59.39,59.61,4995900.0],["2024-01-12",59.94,60.64,59.86,59.94,6386200.0],["2024-01-16",59.81,60.49,59.61,60.25,5780000.0],["2024-01-17",60.04,61.01,60.01,60.96,9442400.0],["2024-01-18",60.94,61.46,60.35,61.05,8712200.0],["2024-01-19",61.08,61.16,60.61,60.94,6584100.0],["2024-01-22",61.3,61.4,60.55,60.74,6417800.0],["2024-01-23",60.8,60.95,60.14,60.62,5119200.0],["2024-01-24",60.51,60.81,59.85,59.92,11290500.0],["2024-01-25",60.27,60.86,59.97,60.83,6908100.0],["2024-01-26",61.08,61.31,60.72,61.13,5748400.0],["2024-01-29",60.91,61.34,60.78,61.31,5560100.0],["2024-01-30",61.32,61.47,61.09,61.42,7257100.0],["2024-01-31",64.0,64.49,62.64,63.26,13910800.0],["2024-02-01",64.47,64.91,63.39,64.82,10527000.0],["2024-02-02",65.0,65.0,64.11,64.37,10866000.0],["2024-02-05",64.43,65.0,64.14,64.46,7197500.0],["2024-02-06",64.68,64.83,64.08,64.79,5522100.0],["2024-02-07",64.85,65.43,64.79,65.23,6807900.0],["2024-02-08",65.05,65.14,64.39,65.02,6823600.0],["2024-02-09",65.06,65.61,64.85,65.5,7161800.0],["2024-02-12",65.39,65.44,64.56,64.99,4659200.0],["2024-02-13",64.81,65.41,64.55,64.97,6911500.0],["2024-02-14",65.29,66.0,65.01,65.95,5498100.0],["2024-02-15",66.12,66.23,65.49,66.09,5718500.0],["2024-02-16",66.35,66.86,65.76,65.82,7300300.0],["2024-02-20",65.86,66.66,65.79,66.22,7580300.0],["2024-02-21",66.15,66.35,65.33,65.75,6759800.0],["2024-02-22",65.76,66.91,65.75,66.74,4872300.0],["2024-02-23",66.89,67.32,66.65,67.0,4599900.0],["2024-02-26",67.07,67.32,66.64,66.67,4368700.0],["2024-02-27",66.26,66.71,66.15,66.43,4021000.0],["2024-02-28",66.46,67.0,66.3,66.99,4740500.0],["2024-02-29",66.83,66.83,66.0,66.21,9710700.0],["2024-03-01",66.35,67.4,66.3,67.13,5664200.0],["2024-03-04",67.11,67.45,66.8,67.43,7853500.0],["2024-03-05",67.6,67.67,66.77,67.02,7039200.0],["2024-03-06",67.1,67.44,66.84,67.42,6400900.0],["2024-03-07",67.7,68.0,67.42,67.82,5283000.0],["2024-03-08",67.78,68.07,67.33,67.66,6257600.0],["2024-03-11",67.53,67.69,66.04,66.12,7995800.0],["2024-03-12",66.05,67.68,66.04,67.49,6462500.0],["2024-03-13",67.6,67.6,65.98,66.04,9236100.0],["2024-03-14",65.94,66.91,65.52,66.86,7327600.0],["2024-03-15",66.06,66.91,65.87,66.23,8850800.0],["2024-03-18",66.19,67.43,66.16,67.24,5833700.0],["2024-03-19",67.44,67.84,67.03,67.79,5417100.0],["2024-03-20",67.72,67.83,67.04,67.44,3882400.0],["2024-03-21",67.43,67.84,67.31,67.56,4165700.0],["2024-03-22",67.21,67.86,66.91,67.62,4463400.0],["2024-03-25",67.65,67.85,67.28,67.29,3321800.0],["2024-03-26",67.37,68.13,67.37,67.94,5308800.0],["2024-03-27",68.26,68.66,67.9,68.62,4069700.0],["2024-03-28",68.72,68.92,68.33,68.49,6533500.0],["2024-04-01",68.42,68.54,67.9,68.1,2970100.0],["2024-04-02",67.69,67.92,67.09,67.45,4895400.0],["2024-04-03",67.7,68.57,67.57,68.13,6590900.0],["2024-04-04",68.7,69.2,67.69,67.75,5834100.0],["2024-04-05",67.98,68.79,67.83,68.56,5342300.0],["2024-04-08",68.52,68.8,68.03,68.69,4912600.0],["2024-04-09",68.94,68.94,67.95,68.66,4917400.0],["2024-04-10",68.02,68.8,67.94,68.65,5199800.0],["2024-04-11",68.93,69.21,68.54,68.84,6439200.0],["2024-04-12",68.27,68.53,67.76,68.07,4995100.0],["2024-04-15",68.73,68.96,67.4,67.44,6527000.0],["2024-04-16",67.71,68.67,67.37,68.12,6622900.0],["2024-04-17",68.17,68.33,67.46,67.96,6177600.0],["2024-04-18",68.05,68.2,67.22,67.42,5946600.0],["2024-04-19",67.87,68.08,66.91,67.33,6966300.0],["2024-04-22",67.63,68.61,66.8,68.02,7659800.0],["2024-04-23",68.32,69.0,67.8,68.99,9075700.0],["2024-04-24",73.14,74.39,72.55,72.91,15276500.0],["2024-04-25",73.13,73.64,72.91,73.26,8172200.0],["2024-04-26",72.88,73.61,72.64,73.17,8786200.0],["2024-04-29",73.08,73.13,71.75,72.5,9463900.0],["2024-04-30",72.34,72.79,71.74,71.87,8718100.0],["2024-05-01",71.61,72.99,71.14,72.21,6021100.0],["2024-05-02",72.47,72.56,70.97,72.03,7610500.0],["2024-05-03",72.22,73.08,71.82,72.85,7452100.0],["2024-05-06",73.04,73.27,72.42,72.55,4922800.0],["2024-05-07",72.7,73.5,72.62,73.43,4151500.0],["2024-05-08",73.51,73.66,72.61,72.72,5054000.0],["2024-05-09",72.74,74.15,72.74,74.1,6134800.0],["2024-05-10",74.2,74.3,73.54,73.69,3790500.0],["2024-05-13",73.68,73.83,72.66,72.81,6182000.0],["2024-05-14",72.6,73.64,72.31,73.49,5848500.0],["2024-05-15",73.86,74.67,73.86,74.45,4492500.0],["2024-05-16",74.43,74.77,74.18,74.55,5636700.0],["2024-05-17",74.94,74.94,74.06,74.65,6978200.0],["2024-05-20",74.81,76.07,74.81,75.36,6534100.0],["2024-05-21",75.56,76.11,75.45,75.67,5801500.0],["2024-05-22",75.95,76.25,75.15,75.37,6390200.0],["2024-05-23",75.47,75.52,74.29,74.38,5581300.0],["2024-05-24",74.54,76.13,74.54,75.63,4786600.0],["2024-05-28",75.59,75.82,74.86,75.17,4252400.0],["2024-05-29",74.78,75.38,74.78,74.98,6809400.0],["2024-05-30",75.11,75.5,74.62,75.0,5150700.0],["2024-05-31",75.18,75.68,74.43,75.57,8825200.0],["2024-06-03",75.36,75.92,74.84,75.5,3217200.0],["2024-06-04",75.38,76.11,75.16,75.92,3245800.0],["2024-06-05",76.0,76.04,75.48,75.89,5193800.0],["2024-06-06",75.75,76.31,75.35,76.12,5979000.0],["2024-06-07",76.6,77.56,76.35,77.11,6918900.0],["2024-06-10",76.95,77.53,76.7,77.42,3471600.0],["2024-06-11",77.44,77.47,76.75,77.15,3754700.0],["2024-06-12",77.2,77.64,76.68,77.41,3219700.0],["2024-06-13",77.11,77.3,76.25,76.96,4054200.0],["2024-06-14",76.85,77.03,76.43,76.76,3540300.0],["2024-06-17",76.38,76.72,75.96,76.19,6443600.0],["2024-06-18",76.13,76.49,75.38,76.31,5365900.0],["2024-06-20",76.6,77.26,76.4,77.0,8725700.0],["2024-06-21",77.1,77.81,76.9,77.71,9933900.0],["2024-06-24",77.7,77.99,76.54,76.71,5594600.0],["2024-06-25",76.9,77.6,76.64,77.51,6231800.0],["2024-06-26",77.17,77.43,76.76,77.1,6013200.0],["2024-06-27",77.15,77.5,76.65,77.0,4196100.0],["2024-06-28",77.01,77.44,76.7,77.01,7714800.0],["2024-07-01",77.3,77.95,76.24,76.41,4234500.0],["2024-07-02",76.39,76.73,75.91,76.55,3321800.0],["2024-07-03",76.8,77.0,75.71,76.11,2144400.0],["2024-07-05",76.56,76.68,75.77,76.4,4641100.0],["2024-07-08",76.37,76.43,75.99,76.11,4537500.0],["2024-07-09",76.45,76.75,76.07,76.51,3954700.0],["2024-07-10",76.55,77.15,76.03,77.11,3334900.0],["2024-07-11",77.08,77.24,76.61,76.89,5818300.0],["2024-07-12",76.88,77.88,76.67,77.69,4430800.0],["2024-07-15",78.0,78.98,77.71,78.02,6481600.0],["2024-07-16",78.01,78.46,77.64,78.14,4243300.0],["2024-07-17",78.07,78.39,77.08,77.41,5215200.0],["2024-07-18",77.2,77.65,74.15,75.55,9579800.0],["2024-07-19",76.9,77.69,76.22,77.56,7913000.0],["2024-07-22",77.67,78.64,77.47,78.27,6471000.0],["2024-07-23",78.56,79.43,78.19,78.59,6719000.0],["2024-07-24",76.6,78.09,75.41,77.76,15546900.0],["2024-07-25",78.25,78.76,74.13,74.26,10960800.0],["2024-07-26",74.5,75.67,74.42,74.92,7973400.0],["2024-07-29",75.22,75.71,74.46,75.59,6993200.0],["2024-07-30",75.3,75.49,73.43,74.03,9997500.0],["2024-07-31",74.5,74.57,73.47,73.88,8446700.0],["2024-08-01",74.12,75.18,73.86,75.16,5946200.0],["2024-08-02",75.12,75.36,73.34,74.5,5500500.0],["2024-08-05",73.46,73.58,71.88,72.96,7241500.0],["2024-08-06",73.58,74.77,73.02,73.76,5107300.0],["2024-08-07",73.8,74.74,73.61,73.78,4624100.0],["2024-08-08",74.28,75.78,74.01,75.55,4505000.0],["2024-08-09",75.53,76.33,75.0,76.19,3835000.0],["2024-08-12",75.96,76.25,75.44,75.94,4043000.0],["2024-08-13",76.1,76.22,75.6,75.92,4011600.0],["2024-08-14",75.94,76.55,75.53,76.42,3623200.0],["2024-08-15",76.75,77.82,76.6,77.58,4730200.0],["2024-08-16",77.68,78.31,77.29,78.25,4414400.0],["2024-08-19",78.1,78.99,77.71,78.68,4277700.0],["2024-08-20",78.9,79.05,78.08,78.48,3154000.0],["2024-08-21",78.53,78.95,78.3,78.81,3232600.0],["2024-08-22",79.36,79.92,79.0,79.58,3874300.0],["2024-08-23",79.8,79.9,78.53,79.17,4006200.0],["2024-08-26",79.09,79.94,78.9,79.47,2792100.0],["2024-08-27",79.5,79.99,79.45,79.83,3240500.0],["2024-08-28",80.0,80.02,79.03,79.52,4196100.0],["2024-08-29",79.67,80.96,79.53,80.67,5519600.0],["2024-08-30",80.83,82.1,80.7,81.79,7639700.0],["2024-09-03",81.7,82.08,80.79,81.14,5456500.0],["2024-09-04",81.35,82.47,81.18,81.96,4711700.0],["2024-09-05",81.77,81.88,80.5,81.37,4462200.0],["2024-09-06",81.4,81.98,80.79,81.6,4619000.0],["2024-09-09",82.3,82.8,81.79,82.65,5436400.0],["2024-09-10",82.9,83.23,82.47,83.06,5088600.0],["2024-09-11",82.88,83.27,81.5,82.94,4832300.0],["2024-09-12",82.95,83.84,82.46,83.83,3661200.0],["2024-09-13",83.8,84.12,83.17,83.31,3602500.0],["2024-09-16",83.8,84.01,82.86,83.51,4908200.0],["2024-09-17",83.33,83.46,81.54,82.52,7092200.0],["2024-09-18",82.5,83.38,81.82,82.57,7749500.0],["2024-09-19",83.41,84.89,83.33,83.71,7860700.0],["2024-09-20",83.56,84.05,83.1,83.92,6968200.0],["2024-09-23",84.27,84.71,83.63,84.0,5657800.0],["2024-09-24",83.46,83.73,83.05,83.51,5115200.0],["2024-09-25",83.96,84.07,83.08,83.5,3239800.0],["2024-09-26",83.57,83.69,82.59,83.08,4066900.0],["2024-09-27",83.01,83.72,82.76,83.35,4915600.0],["2024-09-30",83.32,83.86,82.92,83.8,3961800.0],["2024-10-01",83.86,84.25,83.41,84.14,5537700.0],["2024-10-02",84.0,84.58,83.16,84.49,4518100.0],["2024-10-03",84.42,84.45,83.44,83.82,4580800.0],["2024-10-04",84.04,84.66,83.2,84.54,4243600.0],["2024-10-07",84.38,85.26,83.73,84.41,5806300.0],["2024-10-08",85.12,86.09,84.71,85.84,5347700.0],["2024-10-09",84.63,86.99,84.27,86.7,7038900.0],["2024-10-10",86.77,86.77,85.77,86.2,4921000.0],["2024-10-11",86.53,87.28,86.19,87.1,5960500.0],["2024-10-14",87.6,87.79,86.92,87.55,5361600.0],["2024-10-15",87.8,88.09,86.51,86.77,6087400.0],["2024-10-16",86.54,87.43,86.44,87.0,4134600.0],["2024-10-17",87.31,87.44,86.42,86.42,4560100.0],["2024-10-18",86.12,88.71,85.5,88.07,6349600.0],["2024-10-21",88.08,88.79,87.87,88.05,5616700.0],["2024-10-22",87.31,88.43,87.12,88.01,5822500.0],["2024-10-23",85.28,87.58,83.27,87.45,19619300.0],["2024-10-24",88.37,88.7,85.03,85.1,10848600.0],["2024-10-25",85.25,85.57,83.59,84.73,6297000.0],["2024-10-28",85.0,85.57,84.66,84.76,8882500.0],["2024-10-29",84.75,85.13,84.37,84.56,7465600.0],["2024-10-30",84.51,84.66,80.64,83.99,12004200.0],["2024-10-31",83.71,85.25,83.38,84.02,7444300.0],["2024-11-01",84.33,84.77,83.5,83.62,7051500.0],["2024-11-04",83.65,85.24,83.55,84.72,5853100.0],["2024-11-05",84.54,85.69,84.13,85.54,5400700.0],["2024-11-06",88.0,88.02,85.03,86.44,6203800.0],["2024-11-07",86.83,87.34,86.11,86.88,4836500.0],["2024-11-08",87.57,88.94,87.18,88.25,5242200.0],["2024-11-11",88.65,88.9,88.21,88.48,4067100.0],["2024-11-12",88.63,89.01,88.01,88.72,4989300.0],["2024-11-13",88.75,89.3,88.66,88.77,4176500.0],["2024-11-14",88.65,89.09,87.48,87.59,5120200.0],["2024-11-15",87.12,87.8,86.01,86.99,10230100.0],["2024-11-18",88.75,91.08,88.5,90.45,9011400.0],["2024-11-19",90.03,90.75,89.37,90.33,5586200.0],["2024-11-20",90.81,90.81,89.47,90.17,4786800.0],["2024-11-21",90.65,91.72,90.23,91.5,4195100.0],["2024-11-22",91.79,91.93,89.02,90.0,5571700.0],["2024-11-25",89.69,90.3,87.95,89.25,10227300.0],["2024-11-26",89.78,90.39,89.1,90.21,4284200.0],["2024-11-27",90.4,91.03,90.05,90.75,3788400.0],["2024-11-29",90.51,91.32,89.89,90.66,3447000.0],["2024-12-02",90.78,91.34,90.2,90.43,3388000.0],["2024-12-03",90.0,90.79,89.62,90.47,3191900.0],["2024-12-04",90.38,91.31,90.05,90.84,3507300.0],["2024-12-05",90.0,91.06,89.76,90.53,4173500.0],["2024-12-06",90.36,90.8,89.96,90.07,3302000.0],["2024-12-09",90.12,90.67,88.51,88.72,4877300.0],["2024-12-10",89.29,90.47,88.73,90.2,4612100.0],["2024-12-11",90.61,90.97,90.15,90.56,3168400.0],["2024-12-12",90.71,91.37,90.32,90.42,4050800.0],["2024-12-13",90.54,91.03,90.05,90.11,3181500.0],["2024-12-16",90.78,91.59,89.49,90.46,5664900.0],["2024-12-17",90.5,90.91,89.71,90.43,4903800.0],["2024-12-18",90.14,90.21,87.95,88.03,5167700.0],["2024-12-19",88.04,89.24,87.72,88.66,5620600.0],["2024-12-20",88.0,89.67,87.25,88.95,15909900.0],["2024-12-23",89.27,89.99,88.36,89.86,3833800.0],["2024-12-24",89.86,91.09,89.66,91.07,1880000.0],["2024-12-26",90.68,91.55,90.59,91.45,2601600.0],["2024-12-27",90.9,91.5,90.23,90.66,3177600.0],["2024-12-30",89.66,90.09,89.07,89.68,3411400.0],["2024-12-31",89.78,90.21,89.01,89.32,3973000.0],["2025-01-02",90.02,90.16,88.81,89.38,3369000.0],["2025-01-03",89.79,90.96,89.51,90.69,3439000.0],["2025-01-06",90.68,91.34,90.43,91.29,4981400.0],["2025-01-07",91.7,92.42,90.52,91.99,4812200.0],["2025-01-08",96.68,97.13,94.75,95.95,10747700.0],["2025-01-10",95.48,96.69,94.56,94.88,5944400.0],["2025-01-13",93.82,95.08,93.2,94.61,4219100.0],["2025-01-14",95.08,96.25,94.83,95.65,5415800.0],["2025-01-15",95.73,97.36,95.37,96.89,5328800.0],["2025-01-16",97.04,98.31,96.97,98.17,5020800.0],["2025-01-17",97.93,99.14,97.68,98.66,7064000.0],["2025-01-21",100.21,101.14,99.77,100.91,6010200.0],["2025-01-22",100.91,101.65,100.14,100.31,8170900.0],["2025-01-23",100.5,101.75,99.75,101.64,7223600.0],["2025-01-24",101.01,102.15,100.87,101.94,4324600.0],["2025-01-27",101.6,102.32,100.5,102.27,6799300.0],["2025-01-28",102.28,102.93,101.64,102.32,7905000.0],["2025-01-29",102.74,103.17,102.33,102.71,4556700.0],["2025-01-30",103.6,104.25,102.83,103.04,6344200.0],["2025-01-31",103.4,103.6,102.32,102.36,6187000.0],["2025-02-03",101.41,103.86,100.7,103.07,6263400.0],["2025-02-04",103.28,103.99,102.85,103.54,9761200.0],["2025-02-05",102.94,107.17,102.44,104.97,10668100.0],["2025-02-06",105.72,105.9,104.73,105.02,6383400.0],["2025-02-07",104.75,105.92,104.29,105.25,5537900.0],["2025-02-10",105.72,106.32,105.27,106.18,5849300.0],["2025-02-11",105.89,106.15,105.25,105.98,4830100.0],["2025-02-12",105.24,106.2,104.75,105.77,5456300.0],["2025-02-13",105.98,106.27,104.94,106.14,6268600.0],["2025-02-14",106.1,106.72,105.77,106.11,3966400.0],["2025-02-18",103.69,105.72,102.92,105.35,6505300.0],["2025-02-19",105.35,105.7,104.76,105.67,4305800.0],["2025-02-20",105.43,105.48,104.35,105.36,5977500.0],["2025-02-21",104.64,105.65,103.98,104.49,5513300.0],["2025-02-24",104.25,104.95,103.87,104.39,5214600.0],["2025-02-25",104.0,104.5,97.08,100.72,18821600.0],["2025-02-26",100.43,102.82,99.85,101.56,8148700.0],["2025-02-27",101.64,103.99,100.55,100.8,9010500.0],["2025-02-28",101.13,104.1,101.01,103.79,8833200.0],["2025-03-03",104.85,105.57,103.83,104.87,6348900.0],["2025-03-04",104.63,105.14,102.53,103.61,8374400.0],["2025-03-05",103.24,105.21,103.07,104.71,6716300.0],["2025-03-06",103.31,103.51,100.54,100.8,9722800.0],["2025-03-07",100.61,100.61,97.04,99.13,12987100.0],["2025-03-10",97.77,97.77,93.29,94.13,17009300.0],["2025-03-11",94.13,96.27,93.91,95.52,11910400.0],["2025-03-12",98.04,98.57,96.01,96.42,8790900.0],["2025-03-13",96.64,96.64,94.85,95.37,8056900.0],["2025-03-14",96.07,97.39,95.56,97.16,4924600.0],["2025-03-17",96.76,99.41,96.52,98.9,5703000.0],["2025-03-18",98.36,99.41,97.93,99.22,5370000.0],["2025-03-19",99.93,101.49,98.94,100.73,5504500.0],["2025-03-20",100.41,102.01,100.1,101.51,6282300.0],["2025-03-21",100.85,101.0,99.3,100.69,8617100.0],["2025-03-24",101.72,102.92,101.23,102.67,5831200.0],["2025-03-25",102.86,104.35,102.6,103.08,9346700.0],["2025-03-26",103.12,103.48,101.02,102.34,6645800.0],["2025-03-27",102.23,102.24,100.26,100.8,7610500.0],["2025-03-28",99.94,100.42,98.02,99.36,7404100.0],["2025-03-31",98.56,101.25,97.85,100.88,8522400.0],["2025-04-01",100.4,101.28,99.46,101.24,5958000.0],["2025-04-02",99.71,101.02,98.44,100.05,11755600.0],["2025-04-03",96.94,99.86,96.65,98.5,10996700.0],["2025-04-04",94.73,95.89,89.65,89.7,22572300.0],["2025-04-07",87.04,93.89,85.98,91.54,14290000.0],["2025-04-08",94.5,95.05,89.05,90.64,10816100.0],["2025-04-09",90.22,97.65,86.77,96.77,23603300.0],["2025-04-10",95.23,95.57,91.01,92.64,11631900.0],["2025-04-11",93.06,94.48,91.89,93.67,8303600.0],["2025-04-14",95.28,95.63,93.65,94.27,7876900.0],["2025-04-15",94.66,95.12,93.69,94.23,6615600.0],["2025-04-16",94.78,96.69,94.04,95.25,7874200.0],["2025-04-17",95.6,96.06,94.67,95.12,6673000.0],["2025-04-21",95.05,95.18,92.7,93.58,9990400.0],["2025-04-22",93.9,95.61,93.35,95.05,8611000.0],["2025-04-23",100.0,102.37,98.43,98.92,12865200.0],["2025-04-24",99.03,101.68,98.93,101.14,8984500.0],["2025-04-25",101.39,102.15,100.82,101.9,5413000.0],["2025-04-28",102.5,102.95,101.5,102.18,7816000.0],["2025-04-29",102.4,103.2,101.62,102.74,5478700.0],["2025-04-30",102.34,103.12,101.46,102.87,6702600.0],["2025-05-01",102.76,103.83,101.51,103.19,8206100.0],["2025-05-02",105.0,105.54,104.28,104.93,7363300.0],["2025-05-05",104.54,104.81,103.54,104.24,4822600.0],["2025-05-06",103.32,104.47,103.1,104.12,6123100.0],["2025-05-07",104.49,105.05,103.83,104.8,4392600.0],["2025-05-08",105.13,105.74,103.22,103.29,5274900.0],["2025-05-09",102.97,103.66,102.53,102.86,3609500.0],["2025-05-12",104.55,104.55,101.82,102.87,6974200.0],["2025-05-13",103.19,103.68,102.26,102.95,7066900.0],["2025-05-14",102.99,103.48,102.57,102.95,5738400.0],["2025-05-15",103.21,105.06,102.78,104.86,6941100.0],["2025-05-16",105.44,106.24,104.72,106.04,7292800.0],["2025-05-19",105.69,106.72,105.52,106.66,7933900.0],["2025-05-20",106.3,106.67,105.3,106.54,7906900.0],["2025-05-21",106.42,107.06,104.37,104.64,8076000.0],["2025-05-22",104.2,105.0,103.57,104.5,7715900.0],["2025-05-23",103.86,104.87,103.58,104.5,5205900.0],["2025-05-27",105.36,106.67,105.22,106.17,6910700.0],["2025-05-28",104.26,105.72,103.5,104.51,6364700.0],["2025-05-29",104.5,105.0,103.87,104.5,7128900.0],["2025-05-30",104.52,105.37,104.09,105.26,10524900.0],["2025-06-02",104.53,105.26,102.82,104.17,5005100.0],["2025-06-03",104.0,104.2,102.32,103.1,8429800.0],["2025-06-04",103.17,103.49,102.4,102.43,5682000.0],["2025-06-05",102.96,103.24,102.13,102.83,8242700.0],["2025-06-06",103.05,105.78,100.96,102.09,9114400.0],["2025-06-09",101.46,101.54,99.62,100.04,8560600.0],["2025-06-10",100.24,100.46,98.99,99.34,8711400.0],["2025-06-11",99.16,100.08,98.78,99.4,8453700.0],["2025-06-12",99.49,99.58,98.06,98.56,9101200.0],["2025-06-13",98.19,100.88,98.0,99.74,10330800.0],["2025-06-16",100.68,102.4,100.34,101.49,9288200.0],["2025-06-17",101.32,102.41,101.2,101.73,6858000.0],["2025-06-18",101.81,102.27,100.84,101.37,5188700.0],["2025-06-20",101.62,102.29,101.24,101.3,11349500.0],["2025-06-23",101.45,102.4,100.9,102.36,6203300.0],["2025-06-24",102.74,104.3,102.05,104.12,7160500.0],["2025-06-25",104.14,105.09,104.01,104.29,5691700.0],["2025-06-26",104.57,105.2,104.16,104.58,5071500.0],["2025-06-27",104.73,107.05,104.62,106.53,15637200.0],["2025-06-30",106.5,107.53,106.25,107.41,7006500.0],["2025-07-01",107.36,107.5,103.95,104.78,8531000.0],["2025-07-02",104.73,105.39,102.67,103.63,6514700.0],["2025-07-03",104.47,104.5,103.48,104.32,2931100.0],["2025-07-07",104.62,104.7,103.29,103.83,5892100.0],["2025-07-08",103.52,104.16,101.56,102.41,7750900.0],["2025-07-09",102.95,103.21,101.6,102.96,6241000.0],["2025-07-10",103.11,104.41,102.46,103.86,7225100.0],["2025-07-11",104.08,104.08,102.85,103.2,5890200.0],["2025-07-14",102.66,105.19,102.49,104.33,9819500.0],["2025-07-15",104.38,104.55,102.91,103.48,7361600.0],["2025-07-16",104.19,104.29,102.59,103.19,9259100.0],["2025-07-17",102.98,104.74,102.69,104.65,9489100.0],["2025-07-18",105.13,105.4,102.26,103.64,8571100.0],["2025-07-21",103.02,104.96,103.01,103.78,5528700.0],["2025-07-22",104.23,104.56,103.16,103.16,7924300.0],["2025-07-23",107.06,108.94,105.75,107.76,15115200.0],["2025-07-24",108.35,108.53,104.69,106.21,10261500.0],["2025-07-25",106.18,107.25,105.94,106.14,5875100.0],["2025-07-28",106.33,107.38,105.56,105.84,6624800.0],["2025-07-29",106.68,107.25,106.1,106.47,6352600.0],["2025-07-30",106.46,107.23,105.88,106.76,7165700.0],["2025-07-31",106.13,106.43,104.58,104.92,6714600.0],["2025-08-01",104.75,106.41,104.06,105.41,6339000.0],["2025-08-04",105.64,106.8,105.33,106.79,4623900.0],["2025-08-05",106.66,106.75,104.53,104.83,4834900.0],["2025-08-06",105.0,105.38,101.6,102.95,9105300.0],["2025-08-07",103.35,103.76,101.96,102.96,5406400.0],["2025-08-08",103.27,104.46,103.11,103.14,5076200.0],["2025-08-11",102.77,103.84,102.52,102.75,4166100.0],["2025-08-12",102.9,103.58,101.62,102.64,6446700.0],["2025-08-13",102.8,103.07,101.62,102.5,5859200.0],["2025-08-14",102.64,104.33,102.11,104.15,7246100.0],["2025-08-15",104.42,104.65,102.59,103.17,5342300.0],["2025-08-18",103.0,103.36,102.18,103.05,8516900.0],["2025-08-19",102.32,103.79,102.05,103.75,5229700.0],["2025-08-20",103.9,106.33,103.88,106.05,6062400.0],["2025-08-21",105.83,105.99,104.9,105.21,5926800.0],["2025-08-22",105.71,106.69,105.42,106.17,9397500.0],["2025-08-25",106.16,106.2,105.1,105.11,4507500.0],["2025-08-26",105.05,106.46,104.67,106.39,5613700.0],["2025-08-27",106.43,107.01,105.82,105.87,5706500.0],["2025-08-28",105.7,105.9,104.8,105.75,3936200.0],["2025-08-29",105.64,105.72,104.89,105.5,4066900.0],["2025-09-02",105.47,106.87,104.24,106.66,7768100.0],["2025-09-03",107.0,107.69,105.17,107.53,7518700.0],["2025-09-04",107.59,108.47,106.6,107.29,7355300.0],["2025-09-05",107.11,108.25,106.72,107.22,4063400.0],["2025-09-08",107.46,108.68,106.8,108.14,7455500.0],["2025-09-09",107.89,109.5,107.88,108.09,5241100.0],["2025-09-10",108.0,108.07,103.69,105.23,10385000.0],["2025-09-11",105.41,105.72,103.52,104.34,8283200.0],["2025-09-12",103.76,104.43,102.48,102.71,10541800.0],["2025-09-15",102.81,103.11,99.68,99.87,12020500.0],["2025-09-16",99.57,99.86,98.2,98.98,20889900.0],["2025-09-17",98.98,99.34,97.47,98.5,12061900.0],["2025-09-18",98.82,98.82,97.15,98.23,13867100.0],["2025-09-19",98.9,98.9,96.85,97.83,16833800.0],["2025-09-22",97.85,97.89,96.38,97.03,11013300.0],["2025-09-23",96.17,98.3,96.02,97.69,14592800.0],["2025-09-24",97.78,98.8,96.97,98.06,14130300.0],["2025-09-25",98.06,98.3,96.02,98.14,9434100.0],["2025-09-26",98.95,100.0,98.11,98.18,8188400.0],["2025-09-29",98.11,98.48,96.8,97.04,12025300.0],["2025-09-30",97.35,98.89,95.84,97.63,13273700.0],["2025-10-01",97.95,99.01,90.69,95.85,22363700.0],["2025-10-02",95.73,97.25,94.89,96.22,11943300.0],["2025-10-03",96.16,98.48,96.1,97.32,10768100.0],["2025-10-06",97.5,97.58,96.07,96.7,7797300.0],["2025-10-07",96.56,96.73,95.38,95.9,8180400.0],["2025-10-08",96.29,96.82,95.5,96.79,7135900.0],["2025-10-09",97.18,97.66,96.68,97.28,7724300.0],["2025-10-10",97.3,97.78,95.37,95.41,8056000.0],["2025-10-13",95.13,95.8,94.56,94.95,7105500.0],["2025-10-14",94.71,96.41,94.53,96.24,6098000.0],["2025-10-15",95.93,99.61,95.59,97.71,9149300.0],["2025-10-16",98.01,99.3,97.25,97.78,8221000.0],["2025-10-17",97.84,99.38,97.53,99.24,6499600.0],["2025-10-20",99.7,101.02,99.59,100.53,9309700.0],["2025-10-21",99.83,100.33,99.29,99.9,8955900.0],["2025-10-22",103.1,105.0,101.52,103.85,17749300.0],["2025-10-23",104.29,105.49,102.34,102.39,11114500.0],["2025-10-24",102.85,102.99,101.03,101.11,6798400.0],["2025-10-27",101.39,102.57,100.55,102.43,6857600.0],["2025-10-28",102.31,102.86,100.92,100.97,5612200.0],["2025-10-29",100.62,100.94,99.72,100.3,6969100.0],["2025-10-30",100.76,102.27,100.49,100.57,6834600.0],["2025-10-31",100.41,101.15,99.94,100.72,7273900.0],["2025-11-03",100.75,100.8,98.06,98.59,8031600.0],["2025-11-04",98.98,99.33,98.25,98.84,6945600.0],["2025-11-05",98.38,99.22,97.73,98.9,6443300.0],["2025-11-06",98.41,99.11,97.45,99.05,6809700.0],["2025-11-07",99.0,100.31,98.71,100.02,7046500.0],["2025-11-10",99.34,101.3,98.84,100.91,8236200.0],["2025-11-11",101.4,102.61,101.33,102.5,6006800.0],["2025-11-12",102.5,104.63,102.3,104.13,7530700.0],["2025-11-13",103.3,105.65,102.61,104.98,10338000.0],["2025-11-14",104.4,104.62,102.63,102.69,9709100.0],["2025-11-17",102.27,102.71,101.26,101.76,6765400.0],["2025-11-18",101.5,101.9,99.14,99.22,10109400.0],["2025-11-19",99.34,99.44,95.99,97.01,16170100.0],["2025-11-20",97.34,98.36,96.34,96.6,7939000.0],["2025-11-21",96.45,98.35,96.07,96.88,13388300.0],["2025-11-24",96.29,98.29,96.13,98.04,17698500.0],["2025-11-25",98.85,101.77,98.74,101.36,8827500.0],["2025-11-26",100.92,101.69,100.9,100.96,5310100.0],["2025-11-28",101.55,101.73,100.5,101.58,2819000.0],["2025-12-01",101.63,101.91,100.88,101.01,5614200.0],["2025-12-02",101.06,101.82,98.99,99.02,7977800.0],["2025-12-03",99.0,99.34,97.64,98.57,9868900.0],["2025-12-04",98.65,99.27,97.15,97.72,9407600.0],["2025-12-05",98.05,98.69,97.02,97.52,8145400.0],["2025-12-08",96.91,97.07,92.73,93.84,14721300.0],["2025-12-09",94.45,94.84,92.26,92.53,12670400.0],["2025-12-10",92.35,93.55,91.86,92.7,11593600.0],["2025-12-11",92.96,93.89,91.45,91.75,11749700.0],["2025-12-12",92.21,93.38,91.53,92.58,7775100.0],["2025-12-15",92.8,93.12,91.77,92.19,11765300.0],["2025-12-16",91.59,93.17,90.42,92.95,14569600.0],["2025-12-17",93.77,95.99,93.58,94.48,12335900.0],["2025-12-18",95.0,97.05,94.66,96.11,15706900.0],["2025-12-19",96.85,97.27,95.46,95.61,16423000.0],["2025-12-22",95.76,96.57,95.2,96.43,8969200.0],["2025-12-23",95.81,96.25,95.69,96.09,5824700.0],["2025-12-24",95.92,96.25,95.55,96.13,2079600.0],["2025-12-26",96.14,96.31,95.81,96.06,3295100.0],["2025-12-29",96.46,96.64,95.53,95.76,5579400.0],["2025-12-30",95.56,96.17,95.5,96.01,3991700.0],["2025-12-31",96.12,96.33,95.27,95.35,4219600.0],["2026-01-02",95.72,95.84,94.23,94.71,6030600.0],["2026-01-05",94.28,95.78,93.86,95.48,7533300.0],["2026-01-06",95.85,98.09,95.1,97.79,6651100.0],["2026-01-07",98.28,99.15,98.12,98.65,9701000.0],["2026-01-08",98.9,100.9,98.34,98.38,9736300.0],["2026-01-09",98.95,99.09,97.24,97.64,9795700.0],["2026-01-12",97.9,97.9,95.34,95.72,7209600.0],["2026-01-13",95.35,95.45,92.69,94.14,11108200.0],["2026-01-14",93.92,93.99,92.79,93.74,7270300.0],["2026-01-15",88.26,90.91,87.22,90.03,27909100.0],["2026-01-16",90.02,90.02,88.04,88.07,17377000.0],["2026-01-20",88.21,91.54,87.03,91.2,20605200.0],["2026-01-21",91.7,92.29,90.44,91.71,14160900.0],["2026-01-22",91.92,93.07,90.92,91.29,11698700.0],["2026-01-23",91.5,92.6,90.89,92.51,13613100.0],["2026-01-26",92.15,94.75,91.92,93.55,14662500.0],["2026-01-27",93.23,93.92,92.7,93.61,9610600.0],["2026-01-28",93.32,94.46,92.94,93.79,8507000.0],["2026-01-29",93.06,93.32,91.45,92.33,19051100.0],["2026-01-30",93.05,94.25,92.02,93.53,14303200.0],["2026-02-02",93.15,94.18,91.65,91.87,15424000.0],["2026-02-03",91.54,93.13,90.83,91.62,20357400.0],["2026-02-04",81.38,81.78,75.0,75.5,78234500.0],["2026-02-05",77.35,78.63,74.86,77.64,38316900.0],["2026-02-06",77.24,79.17,75.12,76.27,34885700.0],["2026-02-09",75.61,75.79,74.08,74.12,21133700.0],["2026-02-10",74.65,75.42,73.92,74.25,21080700.0],["2026-02-11",74.12,74.5,72.69,73.47,20102900.0],["2026-02-12",73.38,75.29,73.16,74.12,16871900.0],["2026-02-13",74.82,76.37,74.43,74.73,13452400.0],["2026-02-17",75.03,76.82,75.0,76.29,14259300.0],["2026-02-18",76.22,76.36,75.31,76.28,9344900.0],["2026-02-19",76.1,76.87,75.52,75.72,10979900.0],["2026-02-20",75.46,75.58,74.46,74.58,12592400.0],["2026-02-23",74.27,75.32,74.26,74.37,10224400.0],["2026-02-24",74.5,75.7,73.81,75.15,14189000.0],["2026-02-25",74.81,74.91,73.44,73.48,15587900.0],["2026-02-26",74.0,75.87,73.66,75.75,13022400.0],["2026-02-27",75.27,76.87,75.27,76.85,21487600.0],["2026-03-02",76.28,76.68,75.33,76.22,11111900.0],["2026-03-03",75.52,76.37,72.89,73.85,16684600.0],["2026-03-04",73.53,73.77,71.83,72.21,15541700.0],["2026-03-05",71.8,73.13,70.75,72.99,12819200.0],["2026-03-06",72.9,72.94,71.08,71.35,10031300.0],["2026-03-09",70.32,72.37,69.52,71.9,11651100.0],["2026-03-10",71.39,71.71,69.78,69.96,14271200.0],["2026-03-11",70.14,70.4,68.19,69.63,12530700.0],["2026-03-12",69.63,69.87,67.56,68.55,12436600.0],["2026-03-13",68.96,69.6,68.41,69.13,11660800.0],["2026-03-16",69.22,70.03,69.02,69.79,8681500.0],["2026-03-17",70.13,71.91,70.1,71.2,12770000.0],["2026-03-18",70.73,71.94,70.12,71.28,8988300.0],["2026-03-19",71.13,71.78,69.06,69.89,13040000.0],["2026-03-20",69.77,70.65,69.38,69.48,20129800.0],["2026-03-23",70.04,70.54,68.85,69.54,10959400.0],["2026-03-24",69.12,69.25,68.03,68.15,11772000.0],["2026-03-25",69.0,70.1,68.6,69.78,9440600.0],["2026-03-26",69.4,71.2,69.35,70.17,12968400.0],["2026-03-27",70.03,70.13,68.85,69.17,16012500.0],["2026-03-30",64.2,65.71,61.25,62.93,43461800.0],["2026-03-31",63.48,63.91,61.44,62.75,29867300.0],["2026-04-01",63.72,64.23,61.96,62.0,19486600.0],["2026-04-02",62.05,63.2,61.8,62.82,13895600.0],["2026-04-06",62.32,63.3,62.18,62.59,11189700.0],["2026-04-07",62.15,62.26,60.9,61.86,18325200.0],["2026-04-08",62.84,63.55,62.13,62.56,14972400.0],["2026-04-09",62.15,62.36,60.59,61.28,12702100.0],["2026-04-10",61.52,61.79,60.84,61.79,14774200.0],["2026-04-13",61.5,63.18,61.44,63.18,12228000.0],["2026-04-14",63.5,64.48,63.14,63.82,12354700.0],["2026-04-15",64.04,65.15,63.7,64.61,12030700.0],["2026-04-16",64.77,65.56,63.35,63.42,10656900.0],["2026-04-17",64.08,64.89,63.9,64.23,12090100.0],["2026-04-20",63.16,63.66,60.6,60.99,16505600.0],["2026-04-21",60.74,61.68,59.39,59.52,26846600.0],["2026-04-22",62.51,65.32,61.78,64.87,40404700.0],["2026-04-23",65.57,66.88,64.93,65.69,31271600.0],["2026-04-24",65.8,65.97,61.96,62.07,17691300.0],["2026-04-27",61.21,61.73,59.93,59.95,17643100.0],["2026-04-28",60.21,60.52,58.02,58.45,16900200.0],["2026-04-29",57.71,57.83,56.17,57.15,20669100.0],["2026-04-30",57.08,57.9,56.05,57.61,21709400.0],["2026-05-01",57.93,58.17,56.5,56.5,18311900.0],["2026-05-04",56.65,57.69,56.53,56.85,13975300.0],["2026-05-05",57.01,57.01,55.88,55.98,12544100.0],["2026-05-06",55.81,56.1,54.98,56.0,18680200.0],["2026-05-07",56.84,58.18,56.4,56.57,25541300.0],["2026-05-08",56.33,56.62,53.63,53.93,20841300.0],["2026-05-11",53.77,54.2,53.15,53.37,21607600.0],["2026-05-12",53.95,54.48,53.49,54.1,15917800.0],["2026-05-13",53.27,54.29,52.81,53.06,17994200.0],["2026-05-14",53.27,53.69,52.75,53.55,14595100.0],["2026-05-15",54.19,54.4,52.52,52.68,14843300.0],["2026-05-18",53.56,56.33,53.45,55.92,16769100.0],["2026-05-19",56.47,57.59,56.24,56.81,22605200.0],["2026-05-20",56.68,56.94,55.33,56.67,15398800.0],["2026-05-21",56.03,57.17,55.82,57.15,12841400.0],["2026-05-22",57.6,58.51,57.39,57.78,11738100.0],["2026-05-26",57.75,58.14,57.26,57.64,15258000.0],["2026-05-27",53.13,53.2,50.04,50.46,52740500.0],["2026-05-28",50.14,50.44,48.41,49.11,44935200.0],["2026-05-29",48.72,49.3,48.13,48.31,37280100.0],["2026-06-01",48.31,48.66,47.35,47.98,29188500.0],["2026-06-02",48.0,48.43,47.37,47.68,21665400.0],["2026-06-03",47.81,48.59,47.17,47.69,24677000.0],["2026-06-04",48.56,49.47,48.27,48.85,22783700.0],["2026-06-05",49.45,50.14,48.28,48.55,20257900.0],["2026-06-08",48.05,49.07,47.88,48.7,15381600.0],["2026-06-09",48.76,49.86,48.66,48.96,18210800.0],["2026-06-10",48.88,48.92,47.81,48.34,22676600.0],["2026-06-11",48.26,48.65,46.91,47.17,18903200.0],["2026-06-12",47.6,47.8,45.99,46.91,16762400.0],["2026-06-15",47.16,47.73,46.19,46.76,16285200.0],["2026-06-16",47.25,47.25,46.2,46.92,11144100.0],["2026-06-17",46.6,46.7,44.79,44.95,20824300.0],["2026-06-18",45.06,45.48,44.44,45.29,30855000.0],["2026-06-22",44.95,45.22,44.05,44.33,16784700.0],["2026-06-23",44.63,45.69,44.4,45.6,18696100.0],["2026-06-24",45.48,45.83,44.12,44.46,20964000.0],["2026-06-25",44.21,45.28,43.89,44.2,19819900.0],["2026-06-26",44.4,45.22,44.02,44.23,30011500.0],["2026-06-29",44.74,44.92,43.37,43.48,21895400.0],["2026-06-30",43.31,43.41,42.25,42.68,42986700.0],["2026-07-01",43.21,43.76,42.71,43.06,25515500.0],["2026-07-02",43.73,45.8,43.45,45.14,26345000.0],["2026-07-06",44.81,45.3,43.835,44.6,17118452.154747],["2026-07-07",45.4,46.37,45.09,45.3,12996960.753762],["2026-07-08",44.7,44.98,44.0093,44.81,13548829.401825],["2026-07-09",44.53,45.11,44.1,44.99,12401399.241552],["2026-07-10",45.47,45.51,44.225,44.77,12038887.316279],["2026-07-13",45.34,45.43,44.3601,44.65,13160733.737669],["2026-07-14",43.5,43.5,42.28,42.63,20115454.182621],["2026-07-15",42.65,43.61,42.2,43.04,14528181.734385],["2026-07-16",44.18,45.45,43.76,44.62,18783700.906832],["2026-07-17",45.22,45.25,43.76,44.03,15516762.792908],["2026-07-20",43.79,44.345,43.46,43.77,13149539.315506],["2026-07-21",43.06,43.72,42.88,43.19,24994111.364688],["2026-07-22",43.77,43.77,42.69,42.97,11181483.957482],["2026-07-23",42.725,43.69,42.5,43.58,18081164.837059],["2026-07-24",43.97,44.71,43.72,44.25,20633674.408257],["2026-07-27",44.6,46.32,44.59,45.51,20035602.020502],["2026-07-28",46.42,47.155,45.81,46.06,26855553.908629],["2026-07-29",42.67,46.88,42.55,46.04,51224622.869642],["2026-07-30",45.27,46.195,44.55,46,25888628.869596],["2026-07-31",45.84,46.8,44.43,46.73,18685644.416775]]}