{"t":"DLTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-03-07",1.1193,1.1687,1.0535,1.1687,33796744.0],["1995-03-08",1.1687,1.1687,1.07,1.0864,6521513.0],["1995-03-09",1.0947,1.1193,1.0864,1.1111,2101950.0],["1995-03-10",1.1358,1.1852,1.1111,1.1605,2832469.0],["1995-03-13",1.1852,1.1852,1.1523,1.1523,982631.0],["1995-03-14",1.1852,1.2016,1.1523,1.1687,1029713.0],["1995-03-15",1.1687,1.2346,1.1358,1.2016,4979981.0],["1995-03-16",1.2346,1.251,1.1687,1.1687,900619.0],["1995-03-17",1.1687,1.2016,1.1687,1.1687,1731375.0],["1995-03-20",1.1687,1.2058,1.1687,1.1687,1728338.0],["1995-03-21",1.1934,1.2181,1.177,1.177,3614625.0],["1995-03-22",1.1852,1.2181,1.177,1.1852,3474900.0],["1995-03-23",1.2016,1.2016,1.177,1.1934,2789944.0],["1995-03-24",1.2181,1.2181,1.1852,1.1934,536119.0],["1995-03-27",1.2181,1.284,1.1934,1.2675,773044.0],["1995-03-28",1.2675,1.3333,1.2346,1.3333,1257525.0],["1995-03-29",1.3333,1.3827,1.2346,1.284,1635694.0],["1995-03-30",1.284,1.3498,1.251,1.3169,1085906.0],["1995-03-31",1.3498,1.3827,1.3004,1.3498,552825.0],["1995-04-03",1.3827,1.4979,1.3663,1.4486,3178744.0],["1995-04-04",1.4486,1.4815,1.3827,1.3827,1746563.0],["1995-04-05",1.3827,1.4486,1.3827,1.4403,1278788.0],["1995-04-06",1.4403,1.4403,1.4156,1.4156,1328906.0],["1995-04-07",1.4403,1.4403,1.3745,1.4156,747225.0],["1995-04-10",1.3745,1.4239,1.3745,1.4239,214144.0],["1995-04-11",1.4239,1.4321,1.3827,1.4321,83531.0],["1995-04-12",1.3992,1.4321,1.3992,1.3992,1742006.0],["1995-04-13",1.3992,1.4321,1.3992,1.4321,30375.0],["1995-04-17",1.4321,1.4403,1.3992,1.3992,200475.0],["1995-04-18",1.3992,1.4321,1.3827,1.3827,991744.0],["1995-04-19",1.4321,1.4321,1.3827,1.4321,145800.0],["1995-04-20",1.4074,1.4156,1.3745,1.3745,176175.0],["1995-04-21",1.3745,1.4156,1.3745,1.3745,252113.0],["1995-04-24",1.3745,1.3745,1.3745,1.3745,6075.0],["1995-04-25",1.3663,1.3909,1.3416,1.3498,911250.0],["1995-04-26",1.3416,1.3745,1.3333,1.3416,352350.0],["1995-04-27",1.3416,1.3992,1.3416,1.3992,1198294.0],["1995-04-28",1.3827,1.4979,1.3663,1.4815,850500.0],["1995-05-01",1.4486,1.5473,1.4486,1.5309,944663.0],["1995-05-02",1.5473,1.6296,1.5309,1.5802,1327388.0],["1995-05-03",1.6296,1.6296,1.5802,1.6132,280969.0],["1995-05-04",1.5802,1.6132,1.5802,1.6132,59231.0],["1995-05-05",1.5802,1.6132,1.5638,1.6132,718369.0],["1995-05-08",1.5638,1.6132,1.5638,1.5885,133650.0],["1995-05-09",1.6132,1.6132,1.5638,1.5885,59231.0],["1995-05-10",1.5638,1.6132,1.5638,1.6132,10631.0],["1995-05-11",1.5638,1.5967,1.5638,1.5638,21263.0],["1995-05-12",1.5638,1.6626,1.5638,1.6626,508781.0],["1995-05-15",1.6461,1.7119,1.6461,1.6626,572569.0],["1995-05-16",1.6955,1.7119,1.6626,1.6872,1142100.0],["1995-05-17",1.679,1.6872,1.679,1.6872,739631.0],["1995-05-18",1.6626,1.6708,1.5144,1.5473,1240819.0],["1995-05-19",1.5802,1.5802,1.5556,1.5802,103275.0],["1995-05-22",1.5638,1.5802,1.5309,1.5309,156431.0],["1995-05-23",1.5309,1.5802,1.5309,1.5802,205031.0],["1995-05-24",1.5802,1.5802,1.4156,1.4486,1000856.0],["1995-05-25",1.4979,1.4979,1.4486,1.4486,18225.0],["1995-05-26",1.4979,1.4979,1.4486,1.4979,50119.0],["1995-05-30",1.465,1.4979,1.4486,1.4486,82013.0],["1995-05-31",1.4486,1.4815,1.4486,1.4815,119981.0],["1995-06-01",1.4979,1.4979,1.4486,1.4486,136688.0],["1995-06-02",1.4486,1.4979,1.4486,1.4733,39488.0],["1995-06-05",1.4979,1.5144,1.4486,1.4979,195919.0],["1995-06-06",1.5309,1.5309,1.4979,1.4979,127575.0],["1995-06-07",1.5144,1.5638,1.4979,1.5638,558900.0],["1995-06-08",1.5638,1.6626,1.5638,1.6461,446513.0],["1995-06-09",1.6461,1.6626,1.6132,1.6296,332606.0],["1995-06-12",1.6626,1.6626,1.6296,1.6461,215663.0],["1995-06-13",1.6626,1.6626,1.6296,1.6296,28856.0],["1995-06-14",1.6296,1.6543,1.6296,1.6296,36450.0],["1995-06-15",1.6626,1.6626,1.6296,1.6296,24300.0],["1995-06-16",1.6296,1.6626,1.6296,1.6461,10631.0],["1995-06-19",1.6296,1.6461,1.5638,1.572,373613.0],["1995-06-20",1.6132,1.6132,1.5802,1.5967,180731.0],["1995-06-21",1.5885,1.6132,1.5802,1.5802,80494.0],["1995-06-22",1.5638,1.5802,1.5473,1.5802,782156.0],["1995-06-23",1.5802,1.679,1.5473,1.6461,479925.0],["1995-06-26",1.6461,1.6502,1.6379,1.6379,33413.0],["1995-06-27",1.6379,1.679,1.6379,1.679,51638.0],["1995-06-28",1.6379,1.6955,1.6379,1.6955,167063.0],["1995-06-29",1.6955,1.7037,1.6461,1.6955,85050.0],["1995-06-30",1.7119,1.7695,1.7037,1.7449,437400.0],["1995-07-03",1.7449,1.7449,1.7449,1.7449,7594.0],["1995-07-05",1.7449,1.7613,1.7202,1.7613,1102613.0],["1995-07-06",1.7778,1.8436,1.7449,1.8025,589275.0],["1995-07-07",1.8272,1.8272,1.7778,1.8025,217181.0],["1995-07-10",1.8272,1.8272,1.7778,1.7778,60750.0],["1995-07-11",1.8272,1.9095,1.8272,1.9095,384244.0],["1995-07-12",1.9095,1.9095,1.8765,1.9095,28856.0],["1995-07-13",1.9259,1.9918,1.9095,1.9918,475369.0],["1995-07-14",1.9918,1.9918,1.9588,1.9918,92644.0],["1995-07-17",1.9918,2.0247,1.9588,1.9753,200475.0],["1995-07-18",2.0247,2.0247,1.9753,2.0082,171619.0],["1995-07-19",2.0082,2.0082,1.9259,1.9259,223256.0],["1995-07-20",1.9259,1.9259,1.9095,1.9095,10631.0],["1995-07-21",1.9095,1.9424,1.9095,1.9259,902138.0],["1995-07-24",1.9259,1.9259,1.9095,1.9259,142763.0],["1995-07-25",1.9588,1.9588,1.9095,1.9095,276413.0],["1995-07-26",1.9588,1.9588,1.9259,1.9588,385763.0],["1995-07-27",1.9753,1.9753,1.9259,1.9753,89606.0],["1995-07-28",1.9753,1.9753,1.9259,1.9259,276413.0],["1995-07-31",1.9259,2.0082,1.9259,1.9918,145800.0],["1995-08-01",1.9835,2.0082,1.9588,2.0082,1225631.0],["1995-08-02",1.9753,1.9753,1.9588,1.9588,24300.0],["1995-08-03",1.9588,1.9671,1.9588,1.9671,221738.0],["1995-08-04",1.9588,1.9588,1.9259,1.9259,160988.0],["1995-08-07",1.893,1.9259,1.893,1.893,86569.0],["1995-08-08",1.893,1.9177,1.893,1.9177,7594.0],["1995-08-09",1.893,1.9424,1.893,1.9095,28856.0],["1995-08-10",1.9424,1.9424,1.893,1.9177,16706.0],["1995-08-11",1.893,1.9424,1.8601,1.8601,273375.0],["1995-08-14",1.8601,1.8601,1.7942,1.7942,218700.0],["1995-08-15",1.8107,1.8107,1.8107,1.8107,4556.0],["1995-08-16",1.7942,1.8025,1.7942,1.7942,343238.0],["1995-08-17",1.7778,1.8189,1.7778,1.8189,276413.0],["1995-08-18",1.8272,1.9753,1.8272,1.9753,466256.0],["1995-08-21",2.0082,2.0082,1.9588,2.0082,136688.0],["1995-08-22",1.9588,2.0082,1.9588,2.0082,62269.0],["1995-08-23",1.9588,1.9671,1.8848,1.9177,1400288.0],["1995-08-24",1.893,2.0,1.8765,1.9671,14754656.0],["1995-08-25",1.9671,2.0082,1.9424,1.9753,1746563.0],["1995-08-28",1.9424,1.9753,1.9424,1.9424,356906.0],["1995-08-29",1.9424,1.9753,1.9095,1.9424,1625063.0],["1995-08-30",1.9095,1.9588,1.9095,1.9424,548269.0],["1995-08-31",1.9547,2.0082,1.9259,1.9588,967444.0],["1995-09-01",1.9588,2.0247,1.9588,1.9588,57713.0],["1995-09-05",1.9588,2.0,1.9588,1.9918,305269.0],["1995-09-06",1.9588,2.0247,1.9588,2.0082,139725.0],["1995-09-07",1.9753,2.0247,1.9753,1.9753,235406.0],["1995-09-08",1.9753,2.0247,1.9753,1.9918,527006.0],["1995-09-11",1.9918,2.0247,1.9918,2.0165,12150.0],["1995-09-12",1.9918,2.0247,1.9918,1.9918,393356.0],["1995-09-13",2.0082,2.0165,1.9918,1.9918,258188.0],["1995-09-14",1.9918,2.0576,1.9918,2.0329,596869.0],["1995-09-15",2.0576,2.0905,2.0082,2.0823,431325.0],["1995-09-18",2.0905,2.0905,2.0412,2.0412,65306.0],["1995-09-19",2.0412,2.214,2.0412,2.214,1602281.0],["1995-09-20",2.1893,2.2881,2.1893,2.214,959850.0],["1995-09-21",2.1893,2.3868,2.1893,2.2881,2940300.0],["1995-09-22",2.2551,2.2551,2.1235,2.1975,739631.0],["1995-09-25",2.1564,2.1893,2.1564,2.1893,1136025.0],["1995-09-26",2.2058,2.2058,2.1564,2.1975,390319.0],["1995-09-27",2.1564,2.1564,1.9259,2.0412,1775419.0],["1995-09-28",2.0741,2.1893,2.0741,2.1399,1096538.0],["1995-09-29",2.1399,2.2387,2.1399,2.2387,706219.0],["1995-10-02",2.2305,2.2551,2.2058,2.2551,542194.0],["1995-10-03",2.2058,2.2058,2.0247,2.107,1099575.0],["1995-10-04",2.0741,2.0741,1.9259,1.9918,1895400.0],["1995-10-05",1.9588,2.0576,1.9588,2.0082,306788.0],["1995-10-06",2.0082,2.0741,2.0082,2.0247,773044.0],["1995-10-09",2.0247,2.0576,1.9588,1.9753,715331.0],["1995-10-10",1.9588,1.9588,1.9424,1.9424,438919.0],["1995-10-11",1.9753,1.9753,1.9424,1.9753,22781.0],["1995-10-12",1.9424,1.9918,1.9424,1.9753,1269675.0],["1995-10-13",1.9588,2.0082,1.9588,2.0082,938588.0],["1995-10-16",2.0082,2.0082,1.9424,1.9753,886950.0],["1995-10-17",1.9259,1.9753,1.9095,1.9177,198956.0],["1995-10-18",1.9424,1.9424,1.9095,1.9424,16706.0],["1995-10-19",1.9095,1.9424,1.9095,1.9424,16706.0],["1995-10-20",1.9424,1.9424,1.9095,1.9424,264263.0],["1995-10-23",1.9424,1.9424,1.9095,1.9095,177694.0],["1995-10-24",1.9424,1.9424,1.8765,1.8765,62269.0],["1995-10-25",1.9095,1.9095,1.8765,1.8848,990225.0],["1995-10-26",1.8765,1.9095,1.8436,1.8765,1175513.0],["1995-10-27",1.8107,1.8107,1.7613,1.7695,572569.0],["1995-10-30",1.7942,1.7942,1.7531,1.786,252113.0],["1995-10-31",1.8107,1.8107,1.7284,1.7778,748744.0],["1995-11-01",1.7284,1.7613,1.6296,1.7531,1436738.0],["1995-11-02",1.7613,1.8107,1.7284,1.8025,3307838.0],["1995-11-03",1.8107,1.8107,1.7942,1.8107,654581.0],["1995-11-06",1.7778,1.8107,1.7778,1.7778,147319.0],["1995-11-07",1.8107,1.8107,1.7778,1.7778,706219.0],["1995-11-08",1.786,1.8107,1.7778,1.7778,217181.0],["1995-11-09",1.7778,1.8272,1.7695,1.7695,1198294.0],["1995-11-10",1.7613,1.7613,1.7119,1.7119,754819.0],["1995-11-13",1.6955,1.6955,1.679,1.679,151875.0],["1995-11-14",1.7037,1.7284,1.679,1.7037,1682775.0],["1995-11-15",1.6996,1.7284,1.6872,1.7119,110869.0],["1995-11-16",1.6996,1.7284,1.6996,1.7037,103275.0],["1995-11-17",1.7284,1.7778,1.7119,1.7778,157950.0],["1995-11-20",1.7778,1.7778,1.7284,1.7695,259706.0],["1995-11-21",1.7778,1.7778,1.7284,1.7778,640913.0],["1995-11-22",1.7284,1.7778,1.7284,1.7778,12150.0],["1995-11-24",1.7284,1.7778,1.7284,1.7778,719888.0],["1995-11-27",1.7284,1.7613,1.7284,1.7284,127575.0],["1995-11-28",1.7284,1.7531,1.7284,1.7531,205031.0],["1995-11-29",1.7613,1.7942,1.7449,1.7449,141244.0],["1995-11-30",1.7449,1.8436,1.7449,1.8436,329569.0],["1995-12-01",1.8436,1.893,1.8272,1.8765,539156.0],["1995-12-04",1.893,1.9259,1.893,1.9095,255150.0],["1995-12-05",1.9753,2.0576,1.9424,1.9753,827719.0],["1995-12-06",2.0247,2.0247,1.9424,1.9424,287044.0],["1995-12-07",1.9918,1.9918,1.9424,1.9506,425250.0],["1995-12-08",1.9753,1.9753,1.8765,1.8848,741150.0],["1995-12-11",1.8765,1.8848,1.8765,1.8848,106313.0],["1995-12-12",1.8765,1.9259,1.8765,1.8765,592313.0],["1995-12-13",1.8765,1.9259,1.8765,1.8765,1025156.0],["1995-12-14",1.8765,1.9259,1.8765,1.8765,235406.0],["1995-12-15",1.9259,1.9259,1.8272,1.8601,478406.0],["1995-12-18",1.8107,1.8272,1.6955,1.7449,1814906.0],["1995-12-19",1.7119,1.7119,1.5679,1.5679,1549125.0],["1995-12-20",1.5967,1.6296,1.5309,1.5638,2211300.0],["1995-12-21",1.5638,1.5638,1.5144,1.5309,2551500.0],["1995-12-22",1.5638,1.5638,1.4486,1.4486,508781.0],["1995-12-26",1.4815,1.4979,1.4486,1.4897,4855444.0],["1995-12-27",1.5309,1.6626,1.5226,1.6379,3032944.0],["1995-12-28",1.6626,1.679,1.6296,1.679,852019.0],["1995-12-29",1.679,1.679,1.6296,1.6296,441956.0],["1996-01-02",1.6626,1.6626,1.6132,1.6461,4888856.0],["1996-01-03",1.6461,1.679,1.6132,1.679,101756.0],["1996-01-04",1.6955,1.893,1.6955,1.8272,1142100.0],["1996-01-05",1.8765,1.893,1.8272,1.893,1245375.0],["1996-01-08",1.8765,1.8765,1.8519,1.8519,12150.0],["1996-01-09",1.893,1.893,1.8272,1.8313,590794.0],["1996-01-10",1.8765,1.8765,1.8107,1.8189,1406363.0],["1996-01-11",1.7942,1.8436,1.7942,1.7942,2651738.0],["1996-01-12",1.8601,1.8601,1.7942,1.8519,346275.0],["1996-01-15",1.8519,1.8765,1.8354,1.8519,1564313.0],["1996-01-16",1.893,1.9424,1.893,1.9424,574088.0],["1996-01-17",2.0576,2.1235,2.0412,2.0412,4316288.0],["1996-01-18",2.0741,2.0905,2.0247,2.0905,2050313.0],["1996-01-19",2.0905,2.0905,2.0576,2.0576,668250.0],["1996-01-22",2.0905,2.0905,2.0576,2.0864,325013.0],["1996-01-23",2.107,2.2716,2.107,2.2716,2961563.0],["1996-01-24",2.1728,2.3868,2.1564,2.3457,2200669.0],["1996-01-25",2.321,2.4691,2.321,2.3374,2272050.0],["1996-01-26",2.3704,2.3868,2.3045,2.3704,1707075.0],["1996-01-29",2.3374,2.3704,2.2716,2.3045,1458000.0],["1996-01-30",2.2551,2.321,2.2551,2.3045,297675.0],["1996-01-31",2.2551,2.321,2.2551,2.321,716850.0],["1996-02-01",2.2881,2.3045,2.2551,2.2551,845944.0],["1996-02-02",2.2551,2.2716,2.1893,2.2058,853538.0],["1996-02-05",2.2551,2.2551,2.2058,2.2305,1190700.0],["1996-02-06",2.2716,2.3704,2.2634,2.3704,1673663.0],["1996-02-07",2.3704,2.3868,2.2881,2.2963,1681256.0],["1996-02-08",2.2881,2.3374,2.2716,2.2716,870244.0],["1996-02-09",2.2551,2.3045,2.2551,2.3045,53156.0],["1996-02-12",2.3045,2.3868,2.3045,2.3539,533081.0],["1996-02-13",2.321,2.3539,2.2881,2.3045,481444.0],["1996-02-14",2.2881,2.3128,2.2881,2.2963,757856.0],["1996-02-15",2.3374,2.3374,2.2881,2.3292,498150.0],["1996-02-16",2.2881,2.321,2.2881,2.2963,356906.0],["1996-02-20",2.321,2.3374,2.2881,2.2881,68344.0],["1996-02-21",2.2963,2.3128,2.2881,2.2881,86569.0],["1996-02-22",2.321,2.3374,2.2716,2.3374,341719.0],["1996-02-23",2.2881,2.3045,2.2881,2.2963,502706.0],["1996-02-26",2.3374,2.3374,2.2881,2.2881,605981.0],["1996-02-27",2.2798,2.3045,2.2716,2.2798,1778456.0],["1996-02-28",2.3045,2.3045,2.2798,2.2881,932513.0],["1996-02-29",2.3045,2.4856,2.3045,2.4856,2047275.0],["1996-03-01",2.4527,2.5185,2.4198,2.4527,1857431.0],["1996-03-04",2.4856,2.6337,2.4198,2.6173,1231706.0],["1996-03-05",2.6502,2.6667,2.5926,2.5926,935550.0],["1996-03-06",2.5679,2.6502,2.5514,2.5844,432844.0],["1996-03-07",2.5926,2.6831,2.5844,2.6337,379688.0],["1996-03-08",2.535,2.5679,2.4691,2.4856,587756.0],["1996-03-11",2.4691,2.6173,2.4691,2.5844,841388.0],["1996-03-12",2.5844,2.6502,2.5185,2.5185,1262081.0],["1996-03-13",2.5597,2.6337,2.535,2.6173,246038.0],["1996-03-14",2.6502,2.7819,2.6008,2.716,1675181.0],["1996-03-15",2.6502,2.8313,2.6502,2.7984,2416331.0],["1996-03-18",2.8313,2.9794,2.8313,2.9136,3291131.0],["1996-03-19",2.9794,3.0453,2.9136,2.963,4269206.0],["1996-03-20",2.963,2.9794,2.7654,2.8313,1927294.0],["1996-03-21",2.8313,3.0123,2.8313,3.0123,3083063.0],["1996-03-22",2.9959,3.0288,2.8807,2.8971,2331281.0],["1996-03-25",2.9136,2.93,2.8642,2.8642,138206.0],["1996-03-26",2.8971,2.8971,2.8642,2.8724,522450.0],["1996-03-27",2.8971,2.9794,2.8971,2.963,848981.0],["1996-03-28",2.963,2.963,2.93,2.963,1895400.0],["1996-03-29",2.963,2.9794,2.8971,2.8971,555863.0],["1996-04-01",2.8971,2.9465,2.8971,2.9053,861131.0],["1996-04-02",2.8971,2.9465,2.8971,2.8971,824681.0],["1996-04-03",2.9465,2.9465,2.8642,2.8971,703181.0],["1996-04-04",2.8971,2.9794,2.8807,2.9794,1228669.0],["1996-04-08",2.93,2.9465,2.8971,2.9465,288563.0],["1996-04-09",2.93,3.1276,2.93,3.1276,1538494.0],["1996-04-10",3.1276,3.2181,3.0617,3.0782,1748081.0],["1996-04-11",3.1111,3.1111,2.963,2.963,308306.0],["1996-04-12",2.963,3.0453,2.963,3.0288,1131469.0],["1996-04-15",3.0123,3.0617,2.9959,3.0617,62269.0],["1996-04-16",2.9959,3.0617,2.9959,3.037,326531.0],["1996-04-17",3.0617,3.0617,2.9959,2.9959,191363.0],["1996-04-18",3.0617,3.0947,2.9959,3.0947,320456.0],["1996-04-19",3.0453,3.2346,3.0453,3.2263,1593169.0],["1996-04-22",3.284,3.5309,3.1481,3.2469,1706063.0],["1996-04-23",3.2469,3.3457,3.1358,3.1605,969975.0],["1996-04-24",3.2346,3.2963,3.1481,3.2716,1235250.0],["1996-04-25",3.284,3.3086,3.2346,3.2346,811013.0],["1996-04-26",3.4815,3.7284,3.2593,3.321,2736788.0],["1996-04-29",3.3333,3.4074,3.2346,3.2593,1654425.0],["1996-04-30",3.3086,3.3333,3.2346,3.3086,189338.0],["1996-05-01",3.3333,3.3333,3.2963,3.3086,119475.0],["1996-05-02",3.2593,3.3333,3.1358,3.2099,353363.0],["1996-05-03",3.1605,3.3333,3.1605,3.2346,515363.0],["1996-05-06",3.3333,3.3333,3.2346,3.3333,248063.0],["1996-05-07",3.2346,3.3333,3.2346,3.2346,815063.0],["1996-05-08",3.2346,3.284,3.2346,3.2593,376650.0],["1996-05-09",3.2346,3.3086,3.2346,3.3086,160988.0],["1996-05-10",3.3086,3.3827,3.3086,3.3457,218700.0],["1996-05-13",3.3827,3.7037,3.3086,3.7037,844425.0],["1996-05-14",3.6296,3.7284,3.4815,3.5556,699638.0],["1996-05-15",3.5802,3.5802,3.4815,3.5556,150863.0],["1996-05-16",3.4815,3.5556,3.4568,3.5062,518400.0],["1996-05-17",3.4568,3.5556,3.4568,3.5556,308813.0],["1996-05-20",3.5556,3.8025,3.4568,3.7284,735075.0],["1996-05-21",3.6543,4.0,3.6543,3.963,944663.0],["1996-05-22",3.9753,3.9753,3.7284,3.7531,388800.0],["1996-05-23",3.8272,3.8272,3.7284,3.7284,37463.0],["1996-05-24",3.7284,3.8272,3.7284,3.8272,79988.0],["1996-05-28",3.8272,3.8272,3.6543,3.8272,742163.0],["1996-05-29",3.7531,4.0,3.7531,3.9753,1565325.0],["1996-05-30",4.0,4.4444,3.9506,4.1481,3935588.0],["1996-05-31",4.2222,4.3704,3.9753,4.1975,2197125.0],["1996-06-03",4.2469,4.2716,4.0494,4.1975,710775.0],["1996-06-04",4.1975,4.1975,3.9012,3.963,985163.0],["1996-06-05",4.0,4.0,3.8519,3.8765,751275.0],["1996-06-06",3.8519,3.8765,3.7037,3.7778,594338.0],["1996-06-07",3.6296,3.7037,3.5556,3.6049,305775.0],["1996-06-10",3.6543,3.7531,3.6296,3.642,640913.0],["1996-06-11",3.5556,3.6543,3.4074,3.4568,14777438.0],["1996-06-12",3.4321,3.4568,3.4321,3.4444,1112738.0],["1996-06-13",3.4568,3.4568,3.2099,3.2222,2423925.0],["1996-06-14",3.2099,3.3827,3.2099,3.2593,4052025.0],["1996-06-17",3.2593,3.284,3.2099,3.2099,1864013.0],["1996-06-18",3.2099,3.2099,3.1111,3.1358,1396238.0],["1996-06-19",3.1235,3.2593,3.1235,3.2346,2289263.0],["1996-06-20",3.2346,3.2346,3.0864,3.1235,1055025.0],["1996-06-21",3.1605,3.1852,3.0864,3.1605,880875.0],["1996-06-24",3.1111,3.1605,3.0617,3.0617,1235250.0],["1996-06-25",3.0617,3.1358,2.9383,2.9383,1556213.0],["1996-06-26",2.9383,2.9877,2.9383,2.963,1377000.0],["1996-06-27",3.0123,3.1605,2.963,3.142,1999688.0],["1996-06-28",3.2099,3.3086,3.0123,3.1358,1650375.0],["1996-07-01",3.2099,3.2099,3.0864,3.1605,2653763.0],["1996-07-02",3.1605,3.1605,3.0864,3.1358,258188.0],["1996-07-03",3.1605,3.2346,3.1235,3.1728,2151563.0],["1996-07-05",3.0864,3.1728,2.8889,2.963,1773900.0],["1996-07-08",2.9136,3.0123,2.9136,2.9383,473850.0],["1996-07-09",2.9136,2.9383,2.642,2.8148,5141475.0],["1996-07-10",2.7654,2.9136,2.6914,2.716,2663888.0],["1996-07-11",2.7901,2.8395,2.716,2.7654,945675.0],["1996-07-12",2.716,2.7901,2.6914,2.7407,408038.0],["1996-07-15",2.7901,2.7901,2.5679,2.5679,2530238.0],["1996-07-16",2.5432,2.5926,2.2716,2.4691,2363175.0],["1996-07-17",2.4938,2.642,2.4198,2.5926,2386463.0],["1996-07-18",2.8395,2.8395,2.642,2.642,2298375.0],["1996-07-19",2.642,2.716,2.6173,2.6173,1274738.0],["1996-07-22",2.6173,2.8148,2.6173,2.7901,1061100.0],["1996-07-23",2.7901,2.7901,2.6914,2.7901,2559600.0],["1996-07-24",2.6235,2.8148,2.5185,2.7654,1767825.0],["1996-07-25",2.7407,2.9136,2.716,2.8395,586238.0],["1996-07-26",2.8395,2.9383,2.6667,2.7901,2283188.0],["1996-07-29",2.7901,2.9383,2.7407,2.8642,347288.0],["1996-07-30",2.8642,2.8642,2.7654,2.8395,418163.0],["1996-07-31",2.8395,2.8642,2.7654,2.8642,137700.0],["1996-08-01",2.7654,3.0123,2.7654,2.9136,737100.0],["1996-08-02",3.0617,3.0617,2.9383,2.9383,3195450.0],["1996-08-05",2.963,3.037,2.8642,2.8642,709763.0],["1996-08-06",2.8642,2.9383,2.8642,2.9136,478913.0],["1996-08-07",2.9136,3.037,2.8519,2.963,381713.0],["1996-08-08",3.0617,3.284,3.0123,3.2099,1973363.0],["1996-08-09",3.2593,3.4691,3.1852,3.2593,2136375.0],["1996-08-12",3.2593,3.3333,3.2593,3.2593,338175.0],["1996-08-13",3.2346,3.3086,3.1852,3.1852,812025.0],["1996-08-14",3.2099,3.2593,3.1852,3.2346,190350.0],["1996-08-15",3.2346,3.4815,3.1852,3.4815,628763.0],["1996-08-16",3.4074,3.4815,3.4074,3.4074,101250.0],["1996-08-19",3.5062,3.5926,3.4074,3.5556,967950.0],["1996-08-20",3.5802,3.5802,3.5062,3.5309,1101600.0],["1996-08-21",3.5556,3.5556,3.3333,3.3827,716850.0],["1996-08-22",3.3827,3.4321,3.3827,3.4321,24300.0],["1996-08-23",3.4321,3.4321,3.358,3.4074,82013.0],["1996-08-26",3.1605,3.3333,3.1605,3.3086,266288.0],["1996-08-27",3.3086,3.358,3.2593,3.321,142763.0],["1996-08-28",3.3086,3.4815,3.2963,3.3333,1846800.0],["1996-08-29",3.3333,3.3827,3.1605,3.1605,437400.0],["1996-08-30",3.1852,3.1852,3.1111,3.1605,91125.0],["1996-09-03",3.0617,3.1111,3.0123,3.0123,67838.0],["1996-09-04",2.963,3.037,2.9383,3.037,836325.0],["1996-09-05",3.0123,3.4321,2.963,3.1852,2377350.0],["1996-09-06",3.1111,3.2593,3.1111,3.2222,1032750.0],["1996-09-09",3.2593,3.2716,3.1605,3.1852,434363.0],["1996-09-10",3.1852,3.2099,3.0617,3.1111,522450.0],["1996-09-11",3.0123,3.2593,3.0123,3.2593,662175.0],["1996-09-12",3.2099,3.4321,3.2099,3.358,1306125.0],["1996-09-13",3.5062,3.5062,3.4074,3.4691,1348650.0],["1996-09-16",3.4321,3.6667,3.4321,3.5802,1620000.0],["1996-09-17",3.5309,3.6543,3.4568,3.5679,1886288.0],["1996-09-18",3.5802,3.6543,3.5062,3.5802,796838.0],["1996-09-19",3.6296,3.7037,3.5802,3.6049,843413.0],["1996-09-20",3.6049,3.8148,3.6049,3.7531,1379025.0],["1996-09-23",3.7778,3.8272,3.6543,3.8272,1357763.0],["1996-09-24",3.8025,3.8765,3.7284,3.8272,556875.0],["1996-09-25",3.8025,3.9877,3.8025,3.9259,1138050.0],["1996-09-26",3.9506,4.1358,3.9259,4.0741,2204213.0],["1996-09-27",4.1235,4.1481,4.0247,4.0247,1120838.0],["1996-09-30",4.0988,4.0988,3.7407,3.8025,3669300.0],["1996-10-01",3.8519,3.9753,3.7778,3.7778,784688.0],["1996-10-02",3.7778,3.8272,3.5309,3.7037,1006425.0],["1996-10-03",3.7037,4.0,3.7037,3.8765,3094200.0],["1996-10-04",3.8272,3.8889,3.8272,3.8889,128588.0],["1996-10-07",3.8889,3.8889,3.8395,3.8889,722925.0],["1996-10-08",3.8642,3.9383,3.8395,3.8765,1418513.0],["1996-10-09",3.8765,3.8889,3.7037,3.7284,1159313.0],["1996-10-10",3.6543,3.7531,3.6543,3.6914,630788.0],["1996-10-11",3.7284,3.7284,3.6296,3.7037,547763.0],["1996-10-14",3.7037,3.7531,3.6296,3.7407,821138.0],["1996-10-15",3.7037,3.7531,3.358,3.5802,2376338.0],["1996-10-16",3.5556,3.6049,3.4568,3.5062,673313.0],["1996-10-17",3.5062,3.6049,3.5062,3.5802,109350.0],["1996-10-18",3.6049,3.6543,3.5556,3.6049,20250.0],["1996-10-21",3.5802,3.6049,3.4815,3.5802,510300.0],["1996-10-22",3.679,3.9259,3.6296,3.8642,3138750.0],["1996-10-23",3.8765,4.0988,3.8025,3.9877,3262275.0],["1996-10-24",4.0,4.0,3.9506,3.9506,224775.0],["1996-10-25",3.9753,4.0741,3.9506,4.0494,449550.0],["1996-10-28",4.0494,4.2222,3.9259,3.9506,1110713.0],["1996-10-29",4.0,4.0,3.7037,3.7346,1332450.0],["1996-10-30",3.7037,3.8272,3.7037,3.8148,1939950.0],["1996-10-31",3.7531,3.8272,3.7284,3.7284,985163.0],["1996-11-01",3.7778,3.7778,3.5556,3.6667,1054013.0],["1996-11-04",3.6296,3.7778,3.6296,3.7531,1424588.0],["1996-11-05",3.7531,3.8395,3.7284,3.7531,1763775.0],["1996-11-06",3.8519,4.0,3.8519,3.8765,817088.0],["1996-11-07",3.8889,3.9506,3.8025,3.8025,709763.0],["1996-11-08",3.8272,3.9012,3.8025,3.8765,1024650.0],["1996-11-11",3.9012,4.0247,3.8765,4.0,996300.0],["1996-11-12",3.9506,4.1975,3.9506,4.1481,1249425.0],["1996-11-13",4.1481,4.2469,4.0741,4.2099,368550.0],["1996-11-14",4.1728,4.1975,3.9753,4.0741,645975.0],["1996-11-15",4.0988,4.0988,4.0247,4.0864,694575.0],["1996-11-18",4.0494,4.1235,4.0247,4.0494,502200.0],["1996-11-19",4.1481,4.1481,4.0741,4.1358,142763.0],["1996-11-20",4.1481,4.1975,3.9506,4.1728,2372288.0],["1996-11-21",4.1481,4.1481,3.9012,3.9259,2278125.0],["1996-11-22",3.9753,3.9753,3.5062,3.6543,3388838.0],["1996-11-25",3.6543,3.679,3.5802,3.6296,688500.0],["1996-11-26",3.7284,3.8025,3.6543,3.7531,1001363.0],["1996-11-27",3.7531,3.8025,3.7531,3.8025,303750.0],["1996-11-29",3.7531,3.8025,3.7531,3.7778,227813.0],["1996-12-02",3.8025,3.8025,3.5062,3.5556,2479613.0],["1996-12-03",3.679,3.7284,3.5556,3.6543,1752638.0],["1996-12-04",3.6296,3.7037,3.5556,3.6049,1322325.0],["1996-12-05",3.6049,3.6543,3.5802,3.5802,240975.0],["1996-12-06",3.4321,3.6049,3.4321,3.5062,877838.0],["1996-12-09",3.5309,3.5309,3.4815,3.4938,1353713.0],["1996-12-10",3.4938,3.5062,3.3333,3.358,1942988.0],["1996-12-11",3.2346,3.3086,3.037,3.2099,3502238.0],["1996-12-12",3.284,3.358,3.1852,3.2346,490050.0],["1996-12-13",3.1605,3.3333,3.1111,3.3086,1976400.0],["1996-12-16",3.3333,3.3827,3.1358,3.1358,1390163.0],["1996-12-17",3.0617,3.2608,2.9877,3.2593,5052375.0],["1996-12-18",3.284,3.3827,3.2469,3.3642,1161338.0],["1996-12-19",3.3827,3.5062,3.3333,3.5062,1269675.0],["1996-12-20",3.5062,3.5309,3.4321,3.5309,509288.0],["1996-12-23",3.5309,3.5556,3.4321,3.4815,770513.0],["1996-12-24",3.4691,3.5556,3.4691,3.5556,1264613.0],["1996-12-26",3.5802,3.7037,3.5123,3.6543,689513.0],["1996-12-27",3.7037,3.7284,3.6543,3.7284,226800.0],["1996-12-30",3.7284,3.8395,3.679,3.7778,1068188.0],["1996-12-31",3.7778,3.8025,3.6667,3.7778,2021963.0],["1997-01-02",3.7407,3.7778,3.5802,3.6543,1276763.0],["1997-01-03",3.7778,3.8765,3.7531,3.8642,3464775.0],["1997-01-06",3.8765,3.8765,3.7778,3.8519,1264613.0],["1997-01-07",3.8272,3.8765,3.8272,3.8519,911250.0],["1997-01-08",3.8765,3.9259,3.7531,3.9012,4590675.0],["1997-01-09",3.9136,4.321,3.9012,4.1111,4439813.0],["1997-01-10",3.9506,4.1481,3.9012,4.1235,2124225.0],["1997-01-13",4.0247,4.1481,3.9259,4.0988,1142100.0],["1997-01-14",4.0864,4.1481,3.9753,4.0988,1539000.0],["1997-01-15",4.0494,4.1481,4.0494,4.1481,1676700.0],["1997-01-16",4.0988,4.1481,4.0741,4.1481,2446200.0],["1997-01-17",4.0988,4.1975,4.0988,4.1235,1730363.0],["1997-01-20",4.1235,4.321,4.1235,4.2963,2441138.0],["1997-01-21",4.321,4.4938,4.2963,4.4691,2733750.0],["1997-01-22",4.4444,4.4938,4.2222,4.2716,2917013.0],["1997-01-23",4.2963,4.2963,4.1975,4.1975,4112775.0],["1997-01-24",4.1481,4.1975,4.0,4.0,1691888.0],["1997-01-27",4.0247,4.1481,4.0247,4.0988,1662525.0],["1997-01-28",4.1481,4.1481,4.0988,4.1481,1309163.0],["1997-01-29",4.1481,4.1481,4.0247,4.0741,2054363.0],["1997-01-30",4.0741,4.1975,4.0494,4.1975,745200.0],["1997-01-31",4.1235,4.2716,4.1235,4.1728,1030725.0],["1997-02-03",4.1481,4.1975,4.1481,4.1728,1417500.0],["1997-02-04",4.1481,4.1728,4.1235,4.1481,403988.0],["1997-02-05",4.1481,4.1975,4.1235,4.1605,588263.0],["1997-02-06",4.1605,4.1975,4.1358,4.1852,237938.0],["1997-02-07",4.1975,4.1975,4.1235,4.1235,1502550.0],["1997-02-10",4.1728,4.1728,4.1111,4.1481,1332450.0],["1997-02-11",4.0988,4.2469,4.0741,4.2099,848475.0],["1997-02-12",4.1975,4.2963,4.1852,4.2593,991238.0],["1997-02-13",4.2963,4.3704,4.2222,4.3457,1026675.0],["1997-02-14",4.321,4.358,4.2963,4.358,108338.0],["1997-02-18",4.321,4.3951,4.321,4.3827,281475.0],["1997-02-19",4.3457,4.4198,4.3457,4.3827,200475.0],["1997-02-20",4.3519,4.3704,4.2963,4.321,297675.0],["1997-02-21",4.2963,4.3457,4.2469,4.2469,348300.0],["1997-02-24",4.2222,4.2469,4.1728,4.2099,353363.0],["1997-02-25",4.1728,4.2469,4.0494,4.0741,471825.0],["1997-02-26",4.0123,4.0494,3.9753,4.0,1541025.0],["1997-02-27",4.0,4.0247,3.9753,4.0247,239963.0],["1997-02-28",3.9815,4.0247,3.8025,3.8765,595350.0],["1997-03-03",3.8765,3.9136,3.8642,3.8889,274388.0],["1997-03-04",3.9259,4.0741,3.8519,4.0494,598388.0],["1997-03-05",4.0741,4.2346,4.0247,4.1481,1533938.0],["1997-03-06",4.1728,4.1728,4.1111,4.1481,190350.0],["1997-03-07",4.1481,4.1481,4.0247,4.0494,234900.0],["1997-03-10",4.0,4.0,3.8519,3.8519,805950.0],["1997-03-11",3.8272,3.8765,3.7531,3.8025,476888.0],["1997-03-12",3.7901,3.8148,3.6667,3.6667,915300.0],["1997-03-13",3.6667,3.7037,3.5556,3.6049,3165075.0],["1997-03-14",3.5802,3.6049,3.5802,3.5926,1108688.0],["1997-03-17",3.5309,3.5309,3.358,3.4198,3385800.0],["1997-03-18",3.4568,3.4568,3.2963,3.3086,1026675.0],["1997-03-19",3.284,3.358,3.1852,3.358,1388138.0],["1997-03-20",3.3086,3.6543,3.3086,3.6543,1129950.0],["1997-03-21",3.5926,3.7284,3.5802,3.7037,544725.0],["1997-03-24",3.7037,3.7037,3.6049,3.6049,435375.0],["1997-03-25",3.6543,3.6543,3.5802,3.642,232875.0],["1997-03-26",3.5802,3.6543,3.5432,3.6049,460688.0],["1997-03-27",3.6543,3.6543,3.5926,3.6543,89100.0],["1997-03-31",3.6049,3.679,3.5802,3.6543,611550.0],["1997-04-01",3.7037,3.9753,3.7037,3.9753,1899450.0],["1997-04-02",3.9259,3.9506,3.7284,3.8519,2295338.0],["1997-04-03",4.0494,4.0988,3.8272,3.8519,2604150.0],["1997-04-04",3.8765,3.9506,3.8148,3.9012,1978425.0],["1997-04-07",3.9506,3.9506,3.8765,3.8765,343238.0],["1997-04-08",3.8765,4.0247,3.8765,3.963,762413.0],["1997-04-09",3.9383,3.9383,3.8642,3.8642,364500.0],["1997-04-10",3.9136,3.9506,3.8519,3.9506,658125.0],["1997-04-11",3.8519,3.8765,3.8272,3.8272,470813.0],["1997-04-14",3.8395,3.9506,3.8025,3.9012,413100.0],["1997-04-15",3.9012,3.9877,3.8765,3.9259,399938.0],["1997-04-16",3.8889,3.963,3.8765,3.9506,1078313.0],["1997-04-17",3.9506,3.963,3.8272,3.8272,957825.0],["1997-04-18",3.8272,3.8395,3.5864,3.6049,2295338.0],["1997-04-21",3.679,3.679,3.5926,3.6049,900113.0],["1997-04-22",3.6049,3.6667,3.5062,3.5556,742163.0],["1997-04-23",3.5309,3.5926,3.5,3.5,692550.0],["1997-04-24",3.7037,3.8025,3.679,3.7037,2714513.0],["1997-04-25",3.679,3.7778,3.5556,3.6296,1950075.0],["1997-04-28",3.6543,3.6543,3.5062,3.5679,1163363.0],["1997-04-29",3.679,3.7778,3.6543,3.7778,1057050.0],["1997-04-30",3.7284,3.9012,3.7284,3.9012,2612250.0],["1997-05-01",3.8642,4.0,3.8519,4.0,6652125.0],["1997-05-02",4.0,4.2963,3.9259,4.0494,4259588.0],["1997-05-05",4.0988,4.4444,4.0988,4.4198,2198138.0],["1997-05-06",4.358,4.4691,4.2099,4.3642,3456675.0],["1997-05-07",4.2963,4.3827,4.1975,4.321,1587600.0],["1997-05-08",4.3272,4.4198,4.321,4.3765,506250.0],["1997-05-09",4.3951,4.4444,4.1975,4.2593,2016900.0],["1997-05-12",4.2469,4.4198,4.2469,4.3333,1183613.0],["1997-05-13",4.2963,4.321,4.1481,4.1481,2000700.0],["1997-05-14",4.1481,4.1728,4.0494,4.1235,315900.0],["1997-05-15",4.0864,4.0864,3.9753,3.9877,1393200.0],["1997-05-16",3.9259,3.9506,3.8272,3.8765,913275.0],["1997-05-19",3.8765,3.9259,3.8272,3.8765,1019588.0],["1997-05-20",3.7778,4.0494,3.7284,4.037,3461738.0],["1997-05-21",4.0988,4.1975,4.0617,4.1296,2645663.0],["1997-05-22",4.0741,4.1481,3.9753,4.0494,2336850.0],["1997-05-23",4.0123,4.3951,4.0123,4.3333,2450250.0],["1997-05-27",4.321,4.5926,4.321,4.5432,1910588.0],["1997-05-28",4.5185,4.5926,4.4198,4.5185,692550.0],["1997-05-29",4.5185,4.5432,4.4444,4.5185,397913.0],["1997-05-30",4.4568,4.8519,4.4444,4.7407,1887300.0],["1997-06-02",4.7778,4.8148,4.6914,4.7407,2339888.0],["1997-06-03",4.7901,4.8395,4.7346,4.8395,536625.0],["1997-06-04",4.7654,4.7654,4.5679,4.642,1170450.0],["1997-06-05",4.6667,4.7531,4.6049,4.6914,1210950.0],["1997-06-06",4.7407,4.8395,4.716,4.8148,657113.0],["1997-06-09",4.8395,4.963,4.642,4.6667,1630125.0],["1997-06-10",4.7037,4.716,4.642,4.716,461700.0],["1997-06-11",4.7407,4.9815,4.716,4.7654,2711475.0],["1997-06-12",4.8148,4.8148,4.7531,4.7654,1011488.0],["1997-06-13",4.8148,4.9012,4.7654,4.7654,1267650.0],["1997-06-16",4.7654,4.8519,4.6543,4.6914,1126913.0],["1997-06-17",4.6296,4.8395,4.6173,4.7901,1070213.0],["1997-06-18",4.7654,4.8765,4.7407,4.8025,883913.0],["1997-06-19",4.8519,4.8889,4.8025,4.8889,894038.0],["1997-06-20",4.8272,4.858,4.7654,4.7778,27929813.0],["1997-06-23",4.7778,4.784,4.7531,4.7654,2199150.0],["1997-06-24",4.7654,4.7654,4.6543,4.679,3593363.0],["1997-06-25",4.679,4.7284,4.679,4.6914,1515713.0],["1997-06-26",4.6914,4.716,4.6667,4.679,1584563.0],["1997-06-27",4.6914,4.7901,4.679,4.7654,2755013.0],["1997-06-30",4.7654,4.9877,4.7407,4.9753,8676113.0],["1997-07-01",4.9383,4.9506,4.7407,4.7901,1932863.0],["1997-07-02",4.8333,4.8333,4.716,4.7778,549788.0],["1997-07-03",4.9383,5.037,4.8519,4.963,2999025.0],["1997-07-07",4.963,4.963,4.7778,4.8272,1678725.0],["1997-07-08",4.7963,4.8642,4.7654,4.8519,3079013.0],["1997-07-09",4.8765,5.037,4.8395,4.9877,2220413.0],["1997-07-10",5.0123,5.3086,4.9877,5.284,2872463.0],["1997-07-11",5.3086,5.3333,5.1852,5.2099,1444838.0],["1997-07-14",5.1605,5.321,5.1111,5.2222,994275.0],["1997-07-15",5.2222,5.3951,5.2222,5.3086,1185638.0],["1997-07-16",5.2593,5.7037,5.2593,5.5679,3100275.0],["1997-07-17",5.5556,5.5556,5.4321,5.5309,1321313.0],["1997-07-18",5.5062,5.5802,5.3827,5.5062,1266638.0],["1997-07-21",5.4815,5.5185,5.3951,5.4321,1459013.0],["1997-07-22",5.4815,5.6296,5.4074,5.5556,1082025.0],["1997-07-23",5.537,5.6667,5.463,5.4722,1037475.0],["1997-07-24",5.5185,5.5185,5.4259,5.463,1026675.0],["1997-07-25",5.5185,5.6296,5.463,5.5741,1617300.0],["1997-07-28",5.5741,5.7222,5.5741,5.7222,955125.0],["1997-07-29",5.7407,6.037,5.6667,6.037,8133750.0],["1997-07-30",6.0741,6.463,5.9815,6.1852,2718225.0],["1997-07-31",6.2222,6.2963,6.1481,6.1852,1654425.0],["1997-08-01",6.2593,6.2963,6.1667,6.2037,357750.0],["1997-08-04",6.2778,6.3704,6.2037,6.2407,2107350.0],["1997-08-05",6.2778,6.2963,6.2037,6.2222,1080000.0],["1997-08-06",6.2593,6.3333,6.2037,6.2222,467775.0],["1997-08-07",6.2037,6.2593,6.1481,6.1852,694575.0],["1997-08-08",6.0741,6.0926,5.8148,5.8519,1092150.0],["1997-08-11",5.8889,6.037,5.8889,5.9259,910575.0],["1997-08-12",5.9444,5.9444,5.8148,5.8148,978750.0],["1997-08-13",5.9259,6.037,5.5926,5.5926,1557225.0],["1997-08-14",5.6296,5.6296,5.4815,5.5741,1221075.0],["1997-08-15",5.4815,5.5556,5.3519,5.3704,925425.0],["1997-08-18",5.3704,5.4074,5.1852,5.3333,1469475.0],["1997-08-19",5.3333,5.5741,5.2963,5.3519,2026350.0],["1997-08-20",5.4444,5.463,5.3704,5.3889,1036800.0],["1997-08-21",5.5,5.5,5.3889,5.4259,3071250.0],["1997-08-22",5.3889,5.4815,5.3333,5.4815,878175.0],["1997-08-25",5.4815,5.7037,5.4074,5.6667,1109700.0],["1997-08-26",5.6111,5.9074,5.4444,5.5185,1109025.0],["1997-08-27",5.537,5.8519,5.537,5.7407,2173500.0],["1997-08-28",5.7037,5.8148,5.6389,5.7593,629775.0],["1997-08-29",5.8519,5.8519,5.7037,5.7593,121500.0],["1997-09-02",5.8148,6.2222,5.7593,6.2222,1594350.0],["1997-09-03",6.2222,6.2593,6.1296,6.2222,903150.0],["1997-09-04",6.2963,6.2963,6.1852,6.2963,316575.0],["1997-09-05",6.2778,6.2963,6.1667,6.1667,567675.0],["1997-09-08",6.2593,6.2593,6.037,6.037,820800.0],["1997-09-09",6.0926,6.0926,5.7407,5.7593,962550.0],["1997-09-10",5.8519,6.0185,5.7407,5.8704,1984500.0],["1997-09-11",5.9259,6.0741,5.9074,6.037,645300.0],["1997-09-12",6.0926,6.1852,6.0741,6.1111,982125.0],["1997-09-15",6.1852,6.3333,6.0926,6.3148,1173150.0],["1997-09-16",6.3889,6.4815,6.2037,6.4259,1287900.0],["1997-09-17",6.3889,6.4259,6.2963,6.3519,478575.0],["1997-09-18",6.3704,7.0185,6.3704,6.8148,2538675.0],["1997-09-19",6.8148,6.8333,6.5926,6.7037,1840050.0],["1997-09-22",6.7037,6.7037,6.4444,6.4444,284175.0],["1997-09-23",6.4444,6.5185,6.2593,6.2593,1878525.0],["1997-09-24",6.2407,6.3333,6.1111,6.1667,881550.0],["1997-09-25",6.1111,6.2037,5.8889,5.9074,1878525.0],["1997-09-26",6.037,6.1296,5.9815,6.0556,830250.0],["1997-09-29",6.0741,6.1111,6.0185,6.1111,566325.0],["1997-09-30",6.3704,6.4444,6.1852,6.2315,1533600.0],["1997-10-01",6.2963,6.2963,6.1296,6.1667,373275.0],["1997-10-02",6.1296,6.1759,6.0926,6.1667,152550.0],["1997-10-03",6.3148,6.3148,6.2222,6.3148,1135350.0],["1997-10-06",6.3333,6.4444,6.3148,6.4074,1960200.0],["1997-10-07",6.3889,6.5185,6.3148,6.5185,1203525.0],["1997-10-08",6.537,6.537,6.3519,6.3519,287550.0],["1997-10-09",6.3704,6.4815,6.3148,6.4815,279450.0],["1997-10-10",6.463,6.463,6.3704,6.4352,551475.0],["1997-10-13",6.463,6.463,6.3519,6.3704,224100.0],["1997-10-14",6.3333,6.4444,6.3148,6.3519,271350.0],["1997-10-15",6.3889,6.3889,6.1481,6.1481,692550.0],["1997-10-16",6.2407,6.2778,6.0926,6.1667,259200.0],["1997-10-17",6.1481,6.1852,5.7778,5.963,2029050.0],["1997-10-20",6.0,6.1667,5.9074,5.9259,2173500.0],["1997-10-21",6.0,6.5,5.9444,6.463,1319625.0],["1997-10-22",6.3148,6.3519,5.9167,6.0,2650050.0],["1997-10-23",5.8519,5.8889,5.4444,5.8333,2436075.0],["1997-10-24",5.9074,6.037,5.8333,5.9259,1728675.0],["1997-10-27",5.7963,5.8333,5.3333,5.4074,525825.0],["1997-10-28",5.1111,6.0741,5.1111,5.9259,2691225.0],["1997-10-29",5.8704,6.0,5.7593,5.9259,2111400.0],["1997-10-30",5.8333,6.0,5.7778,5.8704,591975.0],["1997-10-31",5.9815,6.037,5.9259,6.0,249075.0],["1997-11-03",6.1111,6.3704,6.0185,6.3519,2225475.0],["1997-11-04",6.3148,6.3704,6.2222,6.2593,523125.0],["1997-11-05",6.2593,6.5,6.1852,6.3981,1072575.0],["1997-11-06",6.4444,6.4444,6.2037,6.2222,698625.0],["1997-11-07",6.0,6.2222,5.8889,6.1481,771525.0],["1997-11-10",6.1481,6.3704,6.1296,6.3704,614925.0],["1997-11-11",6.2963,6.4074,6.2593,6.2963,453600.0],["1997-11-12",6.2593,6.3704,6.0,6.1111,463050.0],["1997-11-13",6.2222,6.2593,6.0556,6.1111,357075.0],["1997-11-14",6.2222,6.3148,6.0926,6.2778,353025.0],["1997-11-17",6.3333,6.6481,6.3333,6.5556,1323675.0],["1997-11-18",6.5556,6.5556,6.3519,6.4444,1177875.0],["1997-11-19",6.3333,6.4444,6.3148,6.4074,631800.0],["1997-11-20",6.463,6.6111,6.4167,6.463,327375.0],["1997-11-21",6.3889,6.537,6.1852,6.3519,873450.0],["1997-11-24",6.3333,6.4815,6.2222,6.2222,756675.0],["1997-11-25",6.2593,6.2593,5.963,6.0185,2209950.0],["1997-11-26",6.037,6.1481,6.0185,6.1481,533250.0],["1997-11-28",6.1296,6.2593,6.1296,6.1667,276750.0],["1997-12-01",6.2963,6.2963,5.9259,5.9537,1580850.0],["1997-12-02",6.1111,6.1111,5.8519,5.9074,1218375.0],["1997-12-03",5.9259,6.1852,5.8519,6.1111,1125900.0],["1997-12-04",6.1111,6.1759,5.9074,5.9259,893025.0],["1997-12-05",5.8333,6.0741,5.7222,5.9444,618300.0],["1997-12-08",6.037,6.0556,5.9444,5.963,282150.0],["1997-12-09",6.0093,6.037,5.8889,5.9074,1037475.0],["1997-12-10",5.8889,5.9444,5.7593,5.8333,340200.0],["1997-12-11",5.8148,5.8333,5.7037,5.7222,284850.0],["1997-12-12",5.7222,5.8333,5.6111,5.6296,559575.0],["1997-12-15",5.7037,5.7407,5.5926,5.6296,828900.0],["1997-12-16",5.7222,5.8148,5.3889,5.5185,1461375.0],["1997-12-17",5.6111,5.7963,5.5926,5.713,829575.0],["1997-12-18",5.7037,5.7963,5.5556,5.6296,2948400.0],["1997-12-19",5.537,5.6481,5.537,5.6481,1833300.0],["1997-12-22",5.5926,5.6667,5.5185,5.5556,790425.0],["1997-12-23",5.5741,5.6111,5.3148,5.3889,1610550.0],["1997-12-24",5.3148,5.4074,5.2963,5.3148,673650.0],["1997-12-26",5.3148,5.5185,5.3148,5.4074,627075.0],["1997-12-29",5.3889,5.713,5.3889,5.6111,2035800.0],["1997-12-30",5.7037,6.037,5.7037,5.9259,1594350.0],["1997-12-31",6.037,6.2963,6.0,6.1296,959175.0],["1998-01-02",6.1296,6.1296,5.7037,5.7685,706050.0],["1998-01-05",5.7593,5.9074,5.5741,5.6667,2427975.0],["1998-01-06",5.8148,5.8333,5.6296,5.6481,1808325.0],["1998-01-07",5.6481,5.7037,5.5926,5.6852,669600.0],["1998-01-08",5.6389,5.7222,5.5185,5.6759,430650.0],["1998-01-09",5.7037,5.7037,5.3056,5.4583,2618325.0],["1998-01-12",5.1852,5.6296,5.1111,5.5926,1146825.0],["1998-01-13",5.5926,5.7963,5.4815,5.7407,1048275.0],["1998-01-14",5.7407,5.8148,5.5185,5.5556,1246725.0],["1998-01-15",5.5926,5.5926,5.3148,5.3889,2235600.0],["1998-01-16",5.463,5.463,5.2963,5.3148,1021950.0],["1998-01-20",5.3333,5.4815,5.2963,5.3889,1709100.0],["1998-01-21",5.3889,5.463,5.3333,5.3704,1530900.0],["1998-01-22",5.3704,5.4074,5.3519,5.3704,7196175.0],["1998-01-23",5.6296,5.7222,5.5,5.5741,3383100.0],["1998-01-26",5.6111,5.7778,5.5926,5.6852,3652425.0],["1998-01-27",5.6667,5.8704,5.5741,5.6111,2592000.0],["1998-01-28",5.5833,6.2778,5.5833,6.2037,3886650.0],["1998-01-29",6.2037,6.4074,6.0741,6.1852,1555200.0],["1998-01-30",6.1481,6.3333,6.1111,6.3056,1051650.0],["1998-02-02",6.3889,6.463,6.2963,6.3704,1217700.0],["1998-02-03",6.4074,6.4815,6.3333,6.4074,1457325.0],["1998-02-04",6.4444,6.4815,6.2593,6.4444,1651050.0],["1998-02-05",6.4444,6.5926,6.3611,6.5833,1227825.0],["1998-02-06",6.5926,6.9074,6.4074,6.4444,1030050.0],["1998-02-09",6.3889,6.4259,6.2222,6.4074,307800.0],["1998-02-10",6.3519,6.4074,6.3426,6.3843,318600.0],["1998-02-11",6.3704,6.4074,6.1111,6.2222,1191375.0],["1998-02-12",6.2407,6.2778,6.0741,6.0833,1730025.0],["1998-02-13",6.0556,6.3148,6.037,6.2222,974700.0],["1998-02-17",6.2593,6.5926,6.2593,6.537,876150.0],["1998-02-18",6.5926,6.6019,6.4259,6.4352,754650.0],["1998-02-19",6.4815,6.4815,6.3519,6.3519,178200.0],["1998-02-20",6.3519,6.4815,6.2222,6.2222,708075.0],["1998-02-23",6.2222,6.4074,6.2222,6.3333,741150.0],["1998-02-24",6.2593,6.3704,6.2222,6.3519,529200.0],["1998-02-25",6.2963,6.4074,6.287,6.3148,807975.0],["1998-02-26",6.3333,6.5,6.2963,6.4074,517725.0],["1998-02-27",6.3519,6.4444,6.2222,6.4259,2511675.0],["1998-03-02",6.4259,6.537,6.2593,6.2963,1613925.0],["1998-03-03",6.2963,6.2963,6.2222,6.2593,1873800.0],["1998-03-04",6.2222,6.4074,6.2222,6.3519,512325.0],["1998-03-05",6.2407,6.3333,6.1667,6.2407,1516050.0],["1998-03-06",6.2963,6.2963,6.1667,6.2407,1062450.0],["1998-03-09",6.2222,6.2407,6.1389,6.1481,154575.0],["1998-03-10",6.1481,6.2593,6.1296,6.2593,428625.0],["1998-03-11",6.1481,6.2407,6.0741,6.2407,2499525.0],["1998-03-12",6.2407,6.5,6.2407,6.4907,1765125.0],["1998-03-13",6.5185,6.6667,6.5185,6.6667,2360475.0],["1998-03-16",6.7037,6.9444,6.6481,6.9444,4689900.0],["1998-03-17",6.7963,7.3148,6.7963,7.3056,4891725.0],["1998-03-18",7.1852,7.4444,7.0926,7.4444,41112900.0],["1998-03-19",7.3796,7.5926,7.3704,7.5556,10050750.0],["1998-03-20",7.5741,7.6481,7.5,7.5926,2950425.0],["1998-03-23",7.5926,7.6852,7.537,7.6667,2227500.0],["1998-03-24",7.6852,7.6852,7.3796,7.5,3379050.0],["1998-03-25",7.463,7.5556,7.2037,7.2963,3470850.0],["1998-03-26",7.2963,7.537,7.0,7.537,3629475.0],["1998-03-27",7.5,7.6111,7.3704,7.4444,2197800.0],["1998-03-30",7.4074,7.8519,7.3704,7.7963,3360150.0],["1998-03-31",7.7593,8.0185,7.7593,7.8704,3383100.0],["1998-04-01",7.8333,7.8519,7.5185,7.7593,1778625.0],["1998-04-02",7.7407,7.963,7.7222,7.8704,2150550.0],["1998-04-03",8.1111,8.5556,8.1111,8.463,6025050.0],["1998-04-06",8.4259,8.6296,8.2222,8.2778,1736775.0],["1998-04-07",8.2407,8.3148,7.6944,7.9259,2534625.0],["1998-04-08",7.9259,8.1667,7.6435,7.8148,2764800.0],["1998-04-09",7.7407,7.8704,7.6667,7.7037,1682775.0],["1998-04-13",7.7037,7.963,7.5556,7.6019,1898775.0],["1998-04-14",7.5185,7.9259,7.5185,7.8519,1508625.0],["1998-04-15",7.8519,7.8519,7.5741,7.6852,774900.0],["1998-04-16",7.6852,7.7222,7.5926,7.5926,1006425.0],["1998-04-17",7.5741,7.7222,7.4815,7.7222,592650.0],["1998-04-20",7.7222,7.7222,7.537,7.6667,510975.0],["1998-04-21",7.5556,7.8519,7.5556,7.8056,443475.0],["1998-04-22",7.8426,8.0926,7.7407,7.8519,2447550.0],["1998-04-23",7.8148,7.9259,7.4259,7.4259,599400.0],["1998-04-24",7.8519,8.0,7.7778,7.9444,5233275.0],["1998-04-27",7.8148,8.2778,7.8148,8.1481,3887325.0],["1998-04-28",8.0741,8.1667,7.9259,8.0926,1109700.0],["1998-04-29",8.0185,8.1481,7.8148,7.8148,1293975.0],["1998-04-30",7.8704,8.0926,7.8704,8.037,992925.0],["1998-05-01",8.0741,8.2222,8.0278,8.1481,593325.0],["1998-05-04",8.2222,8.3704,8.1481,8.3148,1287225.0],["1998-05-05",8.2593,8.4074,8.037,8.037,1107000.0],["1998-05-06",8.1111,8.1481,7.8704,7.8889,1276425.0],["1998-05-07",7.8889,8.037,7.8519,8.0,1019250.0],["1998-05-08",7.8889,8.037,7.7593,7.8889,2857275.0],["1998-05-11",7.8889,7.9074,7.6667,7.8519,989550.0],["1998-05-12",7.8519,7.8704,7.6296,7.8704,1264275.0],["1998-05-13",7.8704,8.0185,7.7778,7.9167,989550.0],["1998-05-14",7.9259,7.963,7.7407,7.7407,313875.0],["1998-05-15",7.7593,7.9259,7.6389,7.8333,766125.0],["1998-05-18",7.8519,7.9444,7.7222,7.7361,431325.0],["1998-05-19",7.7963,7.963,7.7593,7.9259,623700.0],["1998-05-20",7.8889,8.0,7.7407,7.9074,973350.0],["1998-05-21",7.8704,7.9259,7.7963,7.9074,274050.0],["1998-05-22",7.8333,7.9815,7.8333,7.8704,829575.0],["1998-05-26",7.963,8.037,7.8148,7.8519,2705400.0],["1998-05-27",7.8519,7.912,7.6481,7.6574,3310200.0],["1998-05-28",7.7407,7.8148,7.5926,7.7778,2887650.0],["1998-05-29",7.7778,7.7778,7.5648,7.6667,1403325.0],["1998-06-01",7.6667,7.7222,7.5185,7.5185,1832625.0],["1998-06-02",7.5185,7.6296,7.5185,7.5741,1975050.0],["1998-06-03",7.5556,7.6852,7.4259,7.4444,1233900.0],["1998-06-04",7.5185,7.6852,7.4722,7.6481,2489400.0],["1998-06-05",7.6481,8.2222,7.6389,8.2222,5846850.0],["1998-06-08",8.2593,8.8519,8.1481,8.8519,4837050.0],["1998-06-09",8.8148,8.9074,8.3704,8.4074,2951100.0],["1998-06-10",8.4074,8.4259,8.1111,8.1296,3476250.0],["1998-06-11",8.1481,8.463,7.9259,8.4259,2494125.0],["1998-06-12",8.4444,8.7222,8.1667,8.713,1827225.0],["1998-06-15",8.7037,8.7037,8.3056,8.3148,963225.0],["1998-06-16",8.3148,8.6111,8.3148,8.5185,1219725.0],["1998-06-17",8.537,8.8519,8.537,8.7407,1136025.0],["1998-06-18",8.7407,8.7407,8.463,8.463,567000.0],["1998-06-19",8.5741,8.6481,8.3889,8.537,402975.0],["1998-06-22",8.537,9.0741,8.537,9.037,2729025.0],["1998-06-23",9.0741,9.3148,8.9815,9.2037,1405350.0],["1998-06-24",9.1852,9.1852,8.7222,8.7222,1391850.0],["1998-06-25",8.7593,9.1111,8.7593,8.9444,1081350.0],["1998-06-26",8.963,9.1111,8.8889,8.8889,1088775.0],["1998-06-29",8.8889,9.1481,8.7778,9.1481,2373300.0],["1998-06-30",9.1667,9.1667,9.0,9.0278,684900.0],["1998-07-01",9.0833,9.2778,8.8611,8.8819,853650.0],["1998-07-02",8.9722,9.0,8.8333,8.8333,711900.0],["1998-07-06",8.8333,9.0,8.75,9.0,685800.0],["1998-07-07",9.2778,9.3333,8.8889,8.9167,1677150.0],["1998-07-08",8.8889,9.1111,8.8889,9.1111,513000.0],["1998-07-09",9.1944,9.4444,9.0278,9.3333,1112400.0],["1998-07-10",9.4167,9.4167,9.1944,9.1944,288000.0],["1998-07-13",9.2778,9.3333,9.1111,9.3333,873450.0],["1998-07-14",9.3333,9.3333,9.1389,9.3056,795150.0],["1998-07-15",9.3611,9.5556,9.2222,9.4167,953100.0],["1998-07-16",9.3333,9.6111,9.2778,9.6111,543150.0],["1998-07-17",9.6111,9.8333,9.4444,9.6111,533700.0],["1998-07-20",9.6944,9.9722,9.5833,9.9444,814500.0],["1998-07-21",10.0,10.1389,9.8333,9.9167,1031850.0],["1998-07-22",10.0,10.4722,9.8333,10.3611,1100250.0],["1998-07-23",10.3333,10.6667,10.0,10.2222,1956600.0],["1998-07-24",10.1667,10.6667,10.1667,10.6667,2745900.0],["1998-07-27",10.7778,10.9167,10.2222,10.3472,2767050.0],["1998-07-28",10.3333,10.8194,10.3056,10.6944,2750400.0],["1998-07-29",10.7222,10.7778,10.5833,10.6389,774000.0],["1998-07-30",10.7778,11.0,10.625,10.7778,1308150.0],["1998-07-31",10.6944,10.9444,9.8889,10.0833,1989450.0],["1998-08-03",10.0556,10.2222,9.4444,10.2222,1623600.0],["1998-08-04",10.4167,10.4444,9.3056,9.4236,1516950.0],["1998-08-05",9.4167,9.6944,9.0,9.3194,1744650.0],["1998-08-06",9.3333,9.5,9.0,9.5,1150650.0],["1998-08-07",9.5556,9.7222,9.3889,9.5,1420650.0],["1998-08-10",9.6389,9.6389,8.9444,9.1111,1439550.0],["1998-08-11",9.0,9.2222,8.8889,9.1528,913050.0],["1998-08-12",9.3611,9.7778,9.1806,9.5694,1358100.0],["1998-08-13",9.6389,9.9444,9.5417,9.8056,1206450.0],["1998-08-14",10.0,10.0833,9.8056,9.8056,581400.0],["1998-08-17",9.9167,10.25,9.7778,10.1944,622350.0],["1998-08-18",10.2222,10.2222,9.8889,10.0694,2216700.0],["1998-08-19",10.1667,10.1667,9.8333,9.8889,1538100.0],["1998-08-20",10.0,10.0,8.0833,9.1389,16932600.0],["1998-08-21",9.1111,9.1944,8.1944,8.4444,6718950.0],["1998-08-24",8.4444,8.6667,8.3056,8.3611,2508300.0],["1998-08-25",8.4722,8.6944,8.3889,8.4444,4534200.0],["1998-08-26",8.4444,8.4444,7.9167,8.0139,2378250.0],["1998-08-27",8.0,8.0,7.25,7.3472,2357100.0],["1998-08-28",7.4444,7.5,6.5556,6.9306,3349800.0],["1998-08-31",6.8056,7.0,6.3611,6.4444,2370150.0],["1998-09-01",6.5556,7.0278,6.3333,6.8056,3619800.0],["1998-09-02",6.9444,7.0,6.7778,6.8542,2453850.0],["1998-09-03",6.8611,6.8889,6.4722,6.7778,1344150.0],["1998-09-04",6.8333,7.2222,6.5278,6.8889,4842900.0],["1998-09-08",7.0,7.6389,7.0,7.5556,4871250.0],["1998-09-09",7.5556,7.8611,7.4722,7.75,2290050.0],["1998-09-10",7.75,7.75,7.2222,7.2778,3091950.0],["1998-09-11",7.25,7.8056,7.25,7.7778,1720800.0],["1998-09-14",7.8056,8.1667,7.6944,7.7778,1274850.0],["1998-09-15",7.8611,7.8611,7.6111,7.6111,1269450.0],["1998-09-16",7.6389,7.7222,7.5833,7.6111,2472300.0],["1998-09-17",7.3889,7.4444,6.9722,7.0556,4783500.0],["1998-09-18",7.0,7.3611,7.0,7.3333,589950.0],["1998-09-21",7.0833,7.2778,6.8889,6.9028,1435950.0],["1998-09-22",7.0,7.3889,6.9444,7.0417,2017350.0],["1998-09-23",7.2778,7.2778,7.0,7.0417,1827900.0],["1998-09-24",7.0417,7.0833,6.5139,6.5556,1179000.0],["1998-09-25",6.5278,6.7222,6.1944,6.6389,2479050.0],["1998-09-28",6.6667,7.0,6.4167,6.4306,3563100.0],["1998-09-29",6.9167,7.1111,6.5278,6.9028,9714600.0],["1998-09-30",6.5278,7.0556,6.5278,6.9583,13687650.0],["1998-10-01",6.8611,7.1944,6.6667,6.8889,2108700.0],["1998-10-02",6.8333,7.3611,6.8333,7.3333,2463300.0],["1998-10-05",7.3333,7.3889,7.0,7.25,4088250.0],["1998-10-06",7.5,7.5556,6.8056,6.8889,3872700.0],["1998-10-07",6.8333,6.8333,6.1111,6.1528,5261400.0],["1998-10-08",5.7222,6.3889,5.2778,6.3889,3473100.0],["1998-10-09",6.3889,6.75,6.0,6.4306,1180800.0],["1998-10-12",6.6111,6.6667,6.3333,6.4444,1479150.0],["1998-10-13",6.3333,6.4722,5.8889,6.0833,2077650.0],["1998-10-14",6.1111,6.3889,5.9722,6.25,1584900.0],["1998-10-15",6.1944,6.6111,6.0556,6.3889,1426050.0],["1998-10-16",6.5,7.5556,6.3333,7.2778,5597100.0],["1998-10-19",7.3056,7.8611,7.1389,7.6111,1603800.0],["1998-10-20",7.7778,8.3056,7.3611,7.5139,2997450.0],["1998-10-21",7.5556,7.8611,7.1389,7.4722,1520100.0],["1998-10-22",7.8194,8.0,7.3333,7.75,3276450.0],["1998-10-23",7.8611,8.0556,7.6667,7.75,632700.0],["1998-10-26",7.7778,8.25,7.7778,7.9722,1390950.0],["1998-10-27",7.9722,8.4444,7.9722,8.2083,1577250.0],["1998-10-28",8.1389,8.75,8.0833,8.5556,2632050.0],["1998-10-29",8.5556,8.8889,8.4722,8.8333,1874700.0],["1998-10-30",8.8611,9.0833,8.4444,8.5694,1544400.0],["1998-11-02",8.6111,9.2222,8.4722,9.2222,1955250.0],["1998-11-03",9.0278,9.0833,8.8333,8.9583,1282500.0],["1998-11-04",9.1667,9.6111,9.0556,9.5556,2098800.0],["1998-11-05",9.5139,9.6667,9.1667,9.2222,1173600.0],["1998-11-06",9.3333,9.5556,9.1667,9.5556,1584900.0],["1998-11-09",9.4444,9.6389,9.3333,9.4722,767250.0],["1998-11-10",9.5833,9.5833,9.1111,9.1389,457200.0],["1998-11-11",9.1111,9.5556,9.1111,9.4444,823950.0],["1998-11-12",9.5556,9.5556,8.8889,9.0,809100.0],["1998-11-13",9.0417,9.1667,8.7778,8.8611,947700.0],["1998-11-16",8.8194,9.0,8.6667,8.6944,882450.0],["1998-11-17",8.5833,8.75,8.4167,8.6111,1215000.0],["1998-11-18",8.6389,8.8056,8.5139,8.8056,2358900.0],["1998-11-19",8.8333,9.0,8.8194,9.0,612000.0],["1998-11-20",9.0556,9.2361,8.8889,9.0556,313200.0],["1998-11-23",9.1111,10.0139,8.9722,9.8889,1926900.0],["1998-11-24",9.9444,9.9444,8.9444,9.2222,1779300.0],["1998-11-25",9.3889,9.7778,9.1667,9.6667,897300.0],["1998-11-27",9.5833,9.8889,9.5833,9.7778,426600.0],["1998-11-30",9.8333,10.25,9.8333,10.0833,2881350.0],["1998-12-01",10.1111,10.4444,9.8333,10.4167,2472300.0],["1998-12-02",10.3333,10.5556,10.3333,10.4306,2133000.0],["1998-12-03",10.4444,10.8333,9.7778,10.0556,4539150.0],["1998-12-04",10.0,10.0,9.2986,9.5,3044700.0],["1998-12-07",9.5556,9.7778,9.4167,9.5,1790550.0],["1998-12-08",9.5278,9.6389,9.1111,9.1667,3003300.0],["1998-12-09",9.2222,9.3333,9.1111,9.125,1095300.0],["1998-12-10",9.0278,9.1667,8.8472,8.8611,1237500.0],["1998-12-11",8.7778,8.8889,8.4167,8.6528,2025000.0],["1998-12-14",8.6528,9.4583,8.3611,8.5972,4747050.0],["1998-12-15",8.8056,9.3611,8.7778,9.3472,2747700.0],["1998-12-16",9.3333,9.4444,9.1944,9.2222,1514700.0],["1998-12-17",9.2083,9.3056,9.1944,9.2778,1878300.0],["1998-12-18",9.1389,9.4444,9.1111,9.4167,2092050.0],["1998-12-21",9.4444,9.4444,8.9444,9.3472,1949400.0],["1998-12-22",9.25,9.3056,8.9306,8.9444,1284750.0],["1998-12-23",9.1389,9.6111,8.9167,9.6111,2254500.0],["1998-12-24",9.5556,9.8056,9.4444,9.6944,846900.0],["1998-12-28",9.625,9.7778,9.3889,9.5556,1738800.0],["1998-12-29",9.3889,9.5694,9.3472,9.4167,1148400.0],["1998-12-30",9.3889,9.4444,9.0139,9.3194,1840950.0],["1998-12-31",9.2222,9.8056,9.2222,9.7083,3195450.0],["1999-01-04",9.6667,9.8056,8.8611,8.9028,5633100.0],["1999-01-05",9.0278,9.6667,9.0278,9.5972,4364550.0],["1999-01-06",9.8889,10.9444,9.8333,10.7778,4396500.0],["1999-01-07",10.6111,10.7778,10.3889,10.6389,2230650.0],["1999-01-08",10.7222,10.7222,9.9722,10.0833,2679300.0],["1999-01-11",10.1389,10.1389,9.5833,9.8333,2269350.0],["1999-01-12",9.8472,9.8889,9.6111,9.8889,2265300.0],["1999-01-13",9.5833,9.8333,9.0278,9.4444,3737250.0],["1999-01-14",9.5,9.5,8.8611,8.8889,3138750.0],["1999-01-15",8.9722,9.4444,8.7778,9.3333,2612700.0],["1999-01-19",9.3333,9.6389,9.2778,9.5139,713700.0],["1999-01-20",9.5833,10.0,9.5139,9.9444,1406250.0],["1999-01-21",10.0,10.0,9.3333,9.5417,1234350.0],["1999-01-22",9.3333,10.4444,9.2778,10.2778,1356750.0],["1999-01-25",10.2778,10.4167,10.0,10.3889,3940650.0],["1999-01-26",10.3889,10.4444,10.1111,10.25,3780900.0],["1999-01-27",10.2222,10.5556,10.2222,10.4444,1178100.0],["1999-01-28",10.6111,10.6111,10.0278,10.2222,1318950.0],["1999-01-29",10.1389,10.25,9.5278,9.5972,2603250.0],["1999-02-01",9.6667,9.6667,9.0556,9.5833,2776500.0],["1999-02-02",9.5833,9.5833,9.4444,9.5139,1311300.0],["1999-02-03",9.5833,9.6111,9.3194,9.3611,1989900.0],["1999-02-04",9.4167,9.4167,9.1111,9.1111,1890000.0],["1999-02-05",9.2778,9.2778,8.6111,8.6667,2246400.0],["1999-02-08",8.6389,8.6944,8.4583,8.5833,3829950.0],["1999-02-09",8.5556,8.6111,7.8889,7.8889,5884650.0],["1999-02-10",7.9722,8.3056,7.8889,8.2778,8625600.0],["1999-02-11",8.875,8.8889,8.6389,8.7083,3720600.0],["1999-02-12",8.7222,8.7778,8.5556,8.6528,2858850.0],["1999-02-16",8.7222,8.8056,8.6389,8.6806,1545750.0],["1999-02-17",8.6667,8.75,8.3333,8.6667,3552750.0],["1999-02-18",8.7222,9.3611,8.6389,9.2778,2976750.0],["1999-02-19",9.3333,9.6944,9.1111,9.6389,2555550.0],["1999-02-22",9.6111,9.8889,9.5278,9.6667,2394000.0],["1999-02-23",9.6667,9.7083,9.2222,9.3611,1110600.0],["1999-02-24",9.5,9.5833,9.2222,9.2222,1707750.0],["1999-02-25",9.3611,9.3611,8.9444,9.0,708300.0],["1999-02-26",9.0833,9.2361,8.8611,8.8889,631350.0],["1999-03-01",8.8889,9.0278,8.8056,8.8194,612450.0],["1999-03-02",8.8333,9.0833,8.6389,8.6389,1108350.0],["1999-03-03",8.6667,8.8889,8.5556,8.7361,647550.0],["1999-03-04",8.7222,9.1389,8.6944,8.9861,1623150.0],["1999-03-05",8.9444,9.25,8.9444,9.0,1193850.0],["1999-03-08",9.0556,9.1944,8.6944,8.7639,1220400.0],["1999-03-09",8.7222,8.8333,8.5556,8.7222,2619450.0],["1999-03-10",8.6389,8.8333,8.5833,8.7083,884700.0],["1999-03-11",8.6944,8.8889,8.6667,8.8889,1331100.0],["1999-03-12",8.8889,8.9167,8.3611,8.3611,2810700.0],["1999-03-15",8.4444,8.4722,8.1944,8.2778,4315950.0],["1999-03-16",8.2222,8.3611,8.0278,8.2222,3800250.0],["1999-03-17",8.2222,8.2292,8.0,8.0139,756450.0],["1999-03-18",8.0139,8.0833,7.4722,7.5972,6436350.0],["1999-03-19",7.6944,8.3889,7.6667,8.1944,9616950.0],["1999-03-22",8.1667,8.2778,7.75,7.7917,2488500.0],["1999-03-23",7.8056,7.8611,7.4514,7.5278,4032900.0],["1999-03-24",7.5833,7.75,7.5278,7.75,2142000.0],["1999-03-25",7.7778,7.8611,7.7361,7.7917,2622150.0],["1999-03-26",7.7778,7.8056,7.4444,7.5417,1836000.0],["1999-03-29",7.6667,7.6667,7.1111,7.1528,5438250.0],["1999-03-30",7.1944,7.2222,7.0278,7.0556,6365250.0],["1999-03-31",7.0556,7.1667,6.8333,6.875,3544650.0],["1999-04-01",7.0278,7.0278,6.3889,6.5,4222800.0],["1999-04-05",6.6667,7.6944,6.6389,7.6944,6283350.0],["1999-04-06",7.75,8.3056,7.1667,7.7222,5801850.0],["1999-04-07",8.25,8.4444,7.7222,7.75,4531500.0],["1999-04-08",7.6944,7.7917,7.3611,7.4722,1924650.0],["1999-04-09",7.5556,8.1528,7.3611,7.9722,2745900.0],["1999-04-12",7.9444,8.3611,7.8611,8.1667,1440450.0],["1999-04-13",8.2222,8.2222,7.8472,8.0139,894150.0],["1999-04-14",8.0556,8.25,7.8333,7.9028,1184400.0],["1999-04-15",7.9167,7.9722,7.625,7.7917,1670850.0],["1999-04-16",7.8333,7.8472,6.8611,6.9722,3413250.0],["1999-04-19",7.0278,7.2222,6.8611,6.875,2700000.0],["1999-04-20",6.9722,7.4722,6.8542,7.4722,3138750.0],["1999-04-21",7.5,8.0833,7.4444,7.9167,2327400.0],["1999-04-22",8.0,8.6944,8.0,8.6528,3473550.0],["1999-04-23",8.6944,8.7222,8.1111,8.6111,2899800.0],["1999-04-26",8.6944,8.6944,8.3333,8.4444,2224350.0],["1999-04-27",8.4722,8.6111,8.3889,8.4444,1886400.0],["1999-04-28",8.5,8.9583,8.3889,8.6667,2364300.0],["1999-04-29",8.7778,8.7778,8.0417,8.2778,1700550.0],["1999-04-30",8.3333,8.4444,7.8056,8.1111,772650.0],["1999-05-03",8.1111,8.1944,7.7778,7.9167,1924200.0],["1999-05-04",7.9444,8.7222,7.9028,8.4444,2223900.0],["1999-05-05",8.5278,8.5556,8.0,8.4167,2288250.0],["1999-05-06",8.3056,8.5,7.9722,8.0417,1333350.0],["1999-05-07",8.1389,8.4444,8.1111,8.4375,1435950.0],["1999-05-10",8.4444,8.4444,7.8889,7.9861,1890000.0],["1999-05-11",8.0,8.1667,7.6667,7.7639,1496700.0],["1999-05-12",7.875,7.9444,7.2083,7.3333,6620400.0],["1999-05-13",7.4722,8.0417,7.4167,7.7639,3870000.0],["1999-05-14",7.7222,8.0417,7.6667,7.9722,4656150.0],["1999-05-17",7.9722,8.1389,7.8194,8.0833,1692000.0],["1999-05-18",8.0,8.3056,8.0,8.125,1734750.0],["1999-05-19",8.1944,8.25,7.9722,8.1389,1027800.0],["1999-05-20",8.0833,8.4722,8.0833,8.2083,1981800.0],["1999-05-21",8.2778,8.2778,7.875,7.9167,623700.0],["1999-05-24",7.9167,8.0,7.5278,7.6111,1109250.0],["1999-05-25",7.5972,7.8056,7.5278,7.5694,1257300.0],["1999-05-26",7.6667,7.8056,7.5278,7.7778,1354500.0],["1999-05-27",7.6667,7.7917,7.4167,7.5556,1381050.0],["1999-05-28",7.5833,7.6667,7.3333,7.4722,1860750.0],["1999-06-01",7.5,7.6389,7.3333,7.3611,2460150.0],["1999-06-02",7.4167,7.625,7.3333,7.625,882900.0],["1999-06-03",7.6667,7.6944,7.4444,7.4583,1954800.0],["1999-06-04",7.5139,7.75,7.5139,7.5694,2312550.0],["1999-06-07",7.6389,7.8333,7.5,7.75,3371850.0],["1999-06-08",7.75,7.75,7.3472,7.3611,1236150.0],["1999-06-09",7.4167,7.5833,7.2778,7.5556,3394350.0],["1999-06-10",7.5278,7.9722,7.4444,7.9722,1923750.0],["1999-06-11",7.9861,8.3333,7.9722,8.2083,2999250.0],["1999-06-14",8.2222,8.4306,8.0556,8.1111,1456650.0],["1999-06-15",8.125,8.125,7.9444,8.0278,1593450.0],["1999-06-16",8.2083,8.5556,8.2083,8.4722,1499850.0],["1999-06-17",8.4167,8.9444,8.25,8.8611,2886750.0],["1999-06-18",8.8472,8.8611,8.6389,8.8611,2719800.0],["1999-06-21",8.8056,9.25,8.7917,9.25,1405800.0],["1999-06-22",9.1944,9.1944,8.9444,9.0972,1487700.0],["1999-06-23",9.0972,9.0972,8.8611,9.0764,1186650.0],["1999-06-24",9.0417,9.1944,8.8472,8.8472,1170900.0],["1999-06-25",8.9444,9.1181,8.875,9.0,630900.0],["1999-06-28",9.0278,9.3472,9.0278,9.3056,672750.0],["1999-06-29",9.3333,9.6111,9.0278,9.5833,1687950.0],["1999-06-30",9.5556,9.7778,9.4306,9.7778,1257300.0],["1999-07-01",9.75,9.8611,9.5833,9.8194,1160550.0],["1999-07-02",9.8889,9.8889,9.2222,9.2361,1850850.0],["1999-07-06",9.2222,9.7778,9.1944,9.7222,2455650.0],["1999-07-07",9.6111,9.6944,9.4444,9.4861,3199950.0],["1999-07-08",9.4444,9.6667,9.1667,9.5278,1185750.0],["1999-07-09",9.5139,9.8333,9.4722,9.7778,725400.0],["1999-07-12",9.7917,10.0,9.5,9.625,1439550.0],["1999-07-13",9.5278,9.9444,9.4306,9.8333,906750.0],["1999-07-14",9.7778,10.0,9.6389,10.0,848250.0],["1999-07-15",10.0,10.1667,9.8472,10.1597,613800.0],["1999-07-16",10.2083,10.3333,9.7778,9.8333,1586250.0],["1999-07-19",9.7778,10.0278,9.6944,9.7917,996750.0],["1999-07-20",9.7222,9.9444,9.6667,9.7222,678150.0],["1999-07-21",9.7222,9.8889,9.4722,9.8889,876150.0],["1999-07-22",9.6528,10.0417,9.3889,10.0139,2926800.0],["1999-07-23",9.9861,10.0278,9.6111,9.8333,1114200.0],["1999-07-26",9.7778,9.8056,9.1944,9.2083,946800.0],["1999-07-27",9.6667,10.0417,9.5,9.9167,5313150.0],["1999-07-28",9.8889,10.0556,9.6944,9.75,758250.0],["1999-07-29",9.7222,9.7222,9.3889,9.4444,589050.0],["1999-07-30",9.5556,9.6111,9.3611,9.4028,872100.0],["1999-08-02",9.3611,9.5278,9.25,9.2917,656550.0],["1999-08-03",9.2778,9.3333,8.4444,8.4444,2068200.0],["1999-08-04",8.6667,8.7222,8.2778,8.2778,1153800.0],["1999-08-05",8.3056,8.5,8.1111,8.4167,2059650.0],["1999-08-06",8.2778,8.3889,8.1528,8.1528,1740600.0],["1999-08-09",8.1944,8.2361,7.75,7.8056,2957850.0],["1999-08-10",7.7778,7.9028,7.7639,7.8889,1080450.0],["1999-08-11",7.9861,8.1944,7.9722,8.0417,2763000.0],["1999-08-12",8.0278,8.5,7.9722,8.3056,3516750.0],["1999-08-13",8.4167,8.5556,8.3194,8.5417,1605600.0],["1999-08-16",8.4722,8.5694,8.4167,8.5,511200.0],["1999-08-17",8.5556,8.6389,8.4167,8.4306,958500.0],["1999-08-18",8.5278,8.5278,8.3889,8.4306,871650.0],["1999-08-19",8.3611,8.4306,8.2222,8.2222,1317600.0],["1999-08-20",8.3333,8.4722,8.25,8.4167,544050.0],["1999-08-23",8.4722,8.6389,8.3889,8.5278,1021050.0],["1999-08-24",8.4722,8.5,8.2222,8.3333,1010250.0],["1999-08-25",8.4028,8.4028,8.0833,8.1111,878850.0],["1999-08-26",8.1667,8.2083,8.0556,8.1389,1800000.0],["1999-08-27",8.1111,8.1667,7.8333,7.8333,787950.0],["1999-08-30",7.8472,7.8472,7.4861,7.4931,1805400.0],["1999-08-31",7.5278,7.5556,7.2222,7.3333,2254500.0],["1999-09-01",7.3333,7.625,7.3194,7.5139,2809800.0],["1999-09-02",7.5,7.5,7.2917,7.3056,1510200.0],["1999-09-03",7.5278,7.7778,7.4861,7.6944,2045250.0],["1999-09-07",7.7778,8.1667,7.7222,7.9444,1381950.0],["1999-09-08",7.875,8.3056,7.8333,7.9444,2125350.0],["1999-09-09",8.0,8.0833,7.816,8.0278,1282500.0],["1999-09-10",8.0278,8.0556,7.8472,8.0139,959400.0],["1999-09-13",8.0139,8.0139,7.6111,7.6111,758700.0],["1999-09-14",7.7778,8.0833,7.7778,8.0556,1433250.0],["1999-09-15",8.0833,8.3333,8.0833,8.25,1137150.0],["1999-09-16",8.2222,8.2778,7.9861,8.2222,1791450.0],["1999-09-17",8.3194,8.6667,8.2361,8.6528,1980900.0],["1999-09-20",8.6944,8.8333,8.5278,8.5833,1547100.0],["1999-09-21",8.5972,8.5972,8.3194,8.3472,1083150.0],["1999-09-22",8.3611,8.4444,8.25,8.3611,1719900.0],["1999-09-23",8.3611,8.4028,8.2083,8.2222,788850.0],["1999-09-24",8.2222,8.6944,8.2222,8.5278,991800.0],["1999-09-27",8.5278,8.75,8.5278,8.6806,1291050.0],["1999-09-28",8.6389,8.8194,8.4167,8.6111,1441800.0],["1999-09-29",8.6389,8.9167,8.6389,8.9028,1746900.0],["1999-09-30",8.9306,9.0,8.7222,8.875,2208600.0],["1999-10-01",8.8542,8.875,8.5556,8.8056,964350.0],["1999-10-04",8.8403,8.9444,8.8333,8.9028,2046150.0],["1999-10-05",8.9028,9.0694,8.8056,8.9167,1842750.0],["1999-10-06",8.9444,9.0833,8.8611,9.0833,1309050.0],["1999-10-07",9.0833,9.3333,8.9583,9.0556,1877850.0],["1999-10-08",9.0833,9.375,9.0,9.2639,714600.0],["1999-10-11",9.2222,9.5278,9.2222,9.4583,1248750.0],["1999-10-12",9.4306,9.5,8.8611,8.8611,1184400.0],["1999-10-13",8.875,9.0,8.5972,8.6389,1175400.0],["1999-10-14",8.625,8.8611,8.3333,8.6944,1208700.0],["1999-10-15",8.5556,8.6389,7.6667,8.2083,1101600.0],["1999-10-18",8.3611,8.3611,7.75,7.9306,889200.0],["1999-10-19",7.9722,8.4167,7.9028,8.0556,1622250.0],["1999-10-20",8.0972,8.1389,7.8889,8.1389,1082700.0],["1999-10-21",7.9861,8.1111,7.7778,8.0972,908100.0],["1999-10-22",8.1667,8.9722,8.1528,8.8889,2684700.0],["1999-10-25",8.8889,8.8889,8.4306,8.4722,2514600.0],["1999-10-26",8.4444,8.6944,8.4444,8.5833,2051550.0],["1999-10-27",8.5833,8.8056,8.4028,8.6111,1782450.0],["1999-10-28",8.6667,9.3889,8.6389,9.2917,1723950.0],["1999-10-29",9.3889,9.8333,9.2778,9.6806,2651850.0],["1999-11-01",9.7222,9.8333,9.0278,9.1806,2031750.0],["1999-11-02",9.2083,9.5833,9.1944,9.4444,1676250.0],["1999-11-03",9.4722,9.9722,9.4722,9.8056,2292300.0],["1999-11-04",9.9722,10.0,9.4028,9.5278,1491300.0],["1999-11-05",9.5556,9.6667,9.4167,9.4861,1948050.0],["1999-11-08",9.5278,9.6667,9.3056,9.4306,764100.0],["1999-11-09",9.4167,9.4722,8.8889,8.9306,1187550.0],["1999-11-10",8.9028,9.2222,8.75,8.8333,1525950.0],["1999-11-11",8.8611,8.9722,8.7361,8.8333,1286550.0],["1999-11-12",8.8125,8.9167,8.5833,8.7778,1441800.0],["1999-11-15",8.8333,8.9167,8.6111,8.7639,746550.0],["1999-11-16",8.8056,8.9028,8.6667,8.8056,2358900.0],["1999-11-17",8.6389,8.9722,8.5556,8.625,1766250.0],["1999-11-18",8.6389,8.8333,8.4444,8.5556,1062900.0],["1999-11-19",8.4722,9.0556,8.4444,8.875,1553400.0],["1999-11-22",8.8889,9.0278,8.8611,8.9444,1570050.0],["1999-11-23",8.9444,9.0417,8.5833,8.6667,2833200.0],["1999-11-24",8.6667,9.3333,8.5556,9.1944,2127150.0],["1999-11-26",9.2222,9.3333,9.1111,9.25,248850.0],["1999-11-29",9.4444,9.4444,9.1944,9.3333,1286550.0],["1999-11-30",9.4167,10.4444,9.4167,9.9444,4346550.0],["1999-12-01",9.8889,10.2639,9.8889,10.0833,1744200.0],["1999-12-02",10.0556,10.1389,9.8056,10.0139,2366550.0],["1999-12-03",10.0,10.0278,9.9167,10.0278,1845900.0],["1999-12-06",10.0,10.5278,10.0,10.3889,1903950.0],["1999-12-07",10.3611,10.4583,10.1111,10.4583,1480050.0],["1999-12-08",10.3889,10.5,9.9722,9.9722,1514250.0],["1999-12-09",10.0278,10.1944,9.9167,9.9722,1464750.0],["1999-12-10",9.9722,10.0694,9.9583,9.9861,1324350.0],["1999-12-13",10.0278,10.0278,9.875,9.9306,1840950.0],["1999-12-14",9.9444,10.1944,9.8333,9.9722,1156500.0],["1999-12-15",10.0,10.0972,9.9167,10.0833,1575900.0],["1999-12-16",10.0833,10.6667,10.0694,10.6667,2802150.0],["1999-12-17",11.2083,11.2222,10.8056,11.1111,4013550.0],["1999-12-20",11.125,11.6111,11.0556,11.3333,3073050.0],["1999-12-21",11.3333,11.4861,11.125,11.25,2124000.0],["1999-12-22",11.2222,11.25,10.8333,10.8472,2215350.0],["1999-12-23",10.8889,11.0,10.75,10.9167,1049850.0],["1999-12-27",10.9722,11.1389,10.9028,11.0556,2397150.0],["1999-12-28",10.9861,11.0,10.5556,10.6944,1705500.0],["1999-12-29",10.6944,11.0694,10.5278,10.9583,741150.0],["1999-12-30",10.9444,11.3056,10.9444,11.0694,2102850.0],["1999-12-31",11.1111,11.2083,10.4028,10.7639,2283750.0],["2000-01-03",10.7361,10.8611,10.5556,10.8611,2134350.0],["2000-01-04",10.6389,10.9444,10.6389,10.8472,1854450.0],["2000-01-05",10.7778,10.8889,10.6667,10.8611,1842300.0],["2000-01-06",10.8889,11.5556,10.7778,11.0556,4415850.0],["2000-01-07",11.0278,11.5278,10.9444,11.4583,3104550.0],["2000-01-10",11.5278,11.8889,11.2222,11.8889,2665800.0],["2000-01-11",11.7778,11.7778,11.3056,11.4444,2284200.0],["2000-01-12",11.4444,11.4583,10.9861,11.2361,2380950.0],["2000-01-13",11.2222,11.6667,11.2153,11.5833,2675250.0],["2000-01-14",11.5556,12.0278,11.5556,11.875,4453200.0],["2000-01-18",11.8333,12.1111,11.7778,11.875,3394350.0],["2000-01-19",11.8472,11.9583,11.5833,11.6111,1293300.0],["2000-01-20",11.6667,11.7361,10.8056,10.9444,4147650.0],["2000-01-21",11.0,11.0,10.4167,10.6528,2277450.0],["2000-01-24",10.5556,10.5833,9.9444,10.125,4721400.0],["2000-01-25",10.2222,10.3889,9.6944,10.375,2458350.0],["2000-01-26",10.4167,10.8333,10.3333,10.3333,3739950.0],["2000-01-27",10.3993,10.4861,9.7917,9.8889,3025350.0],["2000-01-28",9.7778,9.9444,9.3333,9.9167,4706100.0],["2000-01-31",9.8889,10.0556,9.6667,9.7917,2523150.0],["2000-02-01",9.8889,10.2083,9.8333,10.0694,4168350.0],["2000-02-02",10.1111,10.5,10.0833,10.2778,1120050.0],["2000-02-03",10.3333,10.6667,10.1944,10.5139,1728900.0],["2000-02-04",10.6389,10.6944,10.1944,10.2778,1948050.0],["2000-02-07",10.3194,10.3194,9.6944,10.0972,1037250.0],["2000-02-08",10.1667,10.3611,10.1528,10.3194,1568250.0],["2000-02-09",10.4167,10.5139,9.6389,9.8611,1039950.0],["2000-02-10",9.8889,9.9167,9.2917,9.3333,3423600.0],["2000-02-11",9.3472,9.3889,9.0139,9.0833,3532500.0],["2000-02-14",9.1111,9.1389,8.75,8.9861,2786850.0],["2000-02-15",9.0556,9.1528,8.5833,8.7222,4944150.0],["2000-02-16",8.75,8.7778,7.9722,8.1667,1882800.0],["2000-02-17",8.25,8.6667,7.4167,7.9583,5431950.0],["2000-02-18",8.0,8.0278,7.5,7.6389,2809800.0],["2000-02-22",7.6111,7.6667,6.9444,7.125,7953300.0],["2000-02-23",7.25,7.9444,7.1667,7.9444,6981750.0],["2000-02-24",7.8611,8.0833,7.3264,8.0139,5361750.0],["2000-02-25",7.8889,8.0278,7.625,7.75,3163050.0],["2000-02-28",7.7083,8.2778,7.5278,8.25,2303550.0],["2000-02-29",8.2778,8.9722,8.2222,8.625,3374550.0],["2000-03-01",8.6806,9.2222,8.0,8.0972,8658000.0],["2000-03-02",8.1389,8.6944,8.0833,8.3889,2426850.0],["2000-03-03",8.4444,8.7083,8.3889,8.7083,1327050.0],["2000-03-06",8.6667,8.6667,7.8889,7.9583,3555900.0],["2000-03-07",8.0556,8.0556,7.6389,7.7361,4142250.0],["2000-03-08",7.7222,8.4028,7.5972,8.3889,3408750.0],["2000-03-09",8.2639,9.5556,8.2222,9.5,5188950.0],["2000-03-10",9.1667,9.4167,8.7361,8.9028,2474100.0],["2000-03-13",8.6944,8.9549,8.5,8.875,1322100.0],["2000-03-14",8.8889,8.8889,8.1944,8.375,1165950.0],["2000-03-15",8.4444,10.0278,8.3194,9.8611,4213350.0],["2000-03-16",9.8333,10.8889,9.6667,10.4722,8054550.0],["2000-03-17",10.5451,10.9583,10.3611,10.4167,3510000.0],["2000-03-20",10.3889,10.5,9.8889,9.9583,808200.0],["2000-03-21",9.8889,10.4549,9.6528,10.4306,1458450.0],["2000-03-22",10.3333,10.7778,10.2222,10.5,2268450.0],["2000-03-23",10.4583,10.6944,10.1528,10.5,2664900.0],["2000-03-24",10.5417,10.6528,9.9028,9.9583,2318400.0],["2000-03-27",10.2639,10.2778,9.8889,10.0,991350.0],["2000-03-28",10.0,10.3333,9.7639,10.0,3283200.0],["2000-03-29",10.0417,11.5,10.0417,11.1111,5102100.0],["2000-03-30",10.7292,11.5278,10.6111,11.4722,2936700.0],["2000-03-31",11.5278,11.6389,11.0,11.5833,5114700.0],["2000-04-03",11.7222,12.1944,11.3611,12.1667,3336300.0],["2000-04-04",12.0833,12.1389,11.2639,11.5833,4530600.0],["2000-04-05",11.5972,11.5972,10.9444,11.3611,1140750.0],["2000-04-06",10.4306,11.8611,10.3333,11.8472,7894800.0],["2000-04-07",11.8472,11.875,11.25,11.5972,2872800.0],["2000-04-10",11.5556,11.5972,11.0556,11.2917,1320750.0],["2000-04-11",11.1111,11.5139,11.0,11.2639,1561950.0],["2000-04-12",11.3194,12.0417,11.2917,11.8056,2538450.0],["2000-04-13",11.7778,11.9583,11.2222,11.2361,1632150.0],["2000-04-14",11.1389,11.1528,10.6389,10.7222,2054700.0],["2000-04-17",10.6076,11.3889,10.5417,11.375,2375100.0],["2000-04-18",11.2917,11.9444,11.1806,11.5694,3758850.0],["2000-04-19",11.4444,11.4688,10.9167,11.2778,1801800.0],["2000-04-20",11.4097,11.4097,10.8611,10.9722,1060200.0],["2000-04-24",10.9861,11.4306,10.8889,11.3194,5287050.0],["2000-04-25",11.3889,11.4722,11.1111,11.4444,3052800.0],["2000-04-26",11.5278,12.9722,11.4306,12.8611,14838300.0],["2000-04-27",12.6458,13.4167,12.4167,13.2222,5211450.0],["2000-04-28",13.1389,13.1667,12.6389,12.8611,3175650.0],["2000-05-01",12.9444,12.9722,12.7361,12.875,2768400.0],["2000-05-02",12.8611,13.4167,12.8056,12.9028,4617450.0],["2000-05-03",12.75,12.7639,12.0556,12.1111,5778450.0],["2000-05-04",12.0972,12.7222,11.9444,12.6944,4299300.0],["2000-05-05",12.5833,13.6111,12.5833,13.5556,3209400.0],["2000-05-08",13.1389,14.125,13.1111,13.6111,5392800.0],["2000-05-09",13.6944,13.6944,12.8333,13.1667,4053150.0],["2000-05-10",12.8889,13.3056,12.75,13.0833,2638350.0],["2000-05-11",13.1389,13.8333,13.1389,13.7083,2873250.0],["2000-05-12",13.6667,13.8056,13.1944,13.2083,2212650.0],["2000-05-15",13.2083,13.7361,13.0417,13.7361,2679750.0],["2000-05-16",13.6667,14.4028,13.6667,14.1111,2560950.0],["2000-05-17",13.9444,14.1111,13.4167,13.5556,2922750.0],["2000-05-18",13.5417,14.0,13.3472,13.5,1393200.0],["2000-05-19",13.3403,13.4722,12.9306,13.2639,1333800.0],["2000-05-22",13.2778,13.3194,12.6111,13.0417,2097450.0],["2000-05-23",13.0556,13.25,12.6944,12.6944,1165500.0],["2000-05-24",12.3611,12.4028,11.3889,12.4028,3483450.0],["2000-05-25",12.4167,12.8333,12.3333,12.5972,2899800.0],["2000-05-26",12.6111,12.6111,11.9167,12.4028,1119600.0],["2000-05-30",12.5972,12.9306,12.5694,12.8611,1716750.0],["2000-05-31",12.8889,13.6111,12.7778,13.2222,2910150.0],["2000-06-01",13.3819,13.5382,12.5278,12.8889,1747800.0],["2000-06-02",12.9097,13.6944,12.9028,13.6667,1508400.0],["2000-06-05",13.5694,14.2917,13.4444,13.6944,1674900.0],["2000-06-06",13.5972,13.5972,13.0556,13.0694,2057850.0],["2000-06-07",13.0556,13.1111,12.4028,12.75,3172050.0],["2000-06-08",12.8472,12.9444,12.4583,12.5556,1697400.0],["2000-06-09",12.5556,12.9028,12.3056,12.3333,1316700.0],["2000-06-12",12.3333,12.3889,11.9028,11.9306,1801800.0],["2000-06-13",11.8472,12.5139,11.7222,12.5139,1794150.0],["2000-06-14",12.5694,13.0278,12.5625,12.8333,2201850.0],["2000-06-15",12.9167,13.2222,12.7361,13.2222,1439100.0],["2000-06-16",13.5556,13.5972,12.9306,13.1528,1928700.0],["2000-06-19",13.1111,13.6944,13.1111,13.5556,2446200.0],["2000-06-20",13.5521,13.9167,13.4167,13.6875,1982700.0],["2000-06-21",13.6667,13.6667,13.375,13.5625,991500.0],["2000-06-22",13.5312,13.5417,13.375,13.4167,1182000.0],["2000-06-23",13.3542,13.4167,13.1667,13.375,2128500.0],["2000-06-26",13.4167,13.4583,13.2083,13.25,1660800.0],["2000-06-27",13.2917,13.4792,13.2708,13.2917,1782600.0],["2000-06-28",13.3125,13.4167,13.25,13.3542,2122200.0],["2000-06-29",13.3333,13.3542,12.6667,12.8333,1832700.0],["2000-06-30",12.875,13.6458,12.875,13.1875,1695000.0],["2000-07-03",13.1771,13.6667,13.1667,13.2292,533700.0],["2000-07-05",13.1875,13.25,12.8542,13.0625,1435500.0],["2000-07-06",13.2917,15.8333,13.2708,14.9792,8139300.0],["2000-07-07",15.1458,15.5208,15.0,15.1875,3912000.0],["2000-07-10",15.2917,15.8542,15.1354,15.4375,3591000.0],["2000-07-11",15.4167,16.0833,15.3542,15.875,2736000.0],["2000-07-12",16.0,16.0,15.5,16.0,1274400.0],["2000-07-13",15.5,15.5,14.6667,14.6875,4042800.0],["2000-07-14",14.7292,15.625,14.6458,15.4167,2024100.0],["2000-07-17",15.4062,15.4167,14.9583,15.0833,1224000.0],["2000-07-18",15.0417,15.5625,15.0,15.3125,1466100.0],["2000-07-19",15.4375,15.6667,14.9792,15.3125,1041600.0],["2000-07-20",15.3125,15.7083,14.25,14.8542,1763100.0],["2000-07-21",14.75,14.8125,14.0417,14.4375,1044900.0],["2000-07-24",14.3333,14.375,13.6667,13.8594,1926000.0],["2000-07-25",13.7292,13.7917,13.2083,13.6875,2545200.0],["2000-07-26",13.6667,14.25,13.6042,13.9375,2220000.0],["2000-07-27",13.9792,14.2917,13.7917,14.0,2061300.0],["2000-07-28",14.0208,14.0417,13.75,13.75,2490300.0],["2000-07-31",13.9531,14.4583,13.25,14.1875,2719200.0],["2000-08-01",14.0833,14.25,13.6042,14.2083,1809000.0],["2000-08-02",14.0417,14.1667,13.3958,13.5,4071600.0],["2000-08-03",12.625,13.125,12.5833,13.0,21674100.0],["2000-08-04",13.0729,13.4375,13.0,13.3958,7889700.0],["2000-08-07",13.5,13.5208,13.3125,13.3958,2825100.0],["2000-08-08",13.3333,13.5,13.3333,13.5,3609300.0],["2000-08-09",13.4896,13.5417,13.3333,13.4583,4367100.0],["2000-08-10",13.4583,13.474,13.3333,13.3333,2604300.0],["2000-08-11",13.3542,13.5417,13.3333,13.5208,2733000.0],["2000-08-14",13.4792,13.7083,13.4792,13.6875,2807100.0],["2000-08-15",13.6667,13.6875,13.3333,13.3542,2008500.0],["2000-08-16",13.375,13.6875,13.3333,13.6875,3003000.0],["2000-08-17",13.625,14.1458,13.6042,14.0833,3818100.0],["2000-08-18",13.9271,14.0833,13.9167,13.9792,1817100.0],["2000-08-21",14.0208,14.0208,13.6042,13.6875,1597800.0],["2000-08-22",13.7083,13.8333,13.5625,13.7917,973200.0],["2000-08-23",13.7604,13.875,13.5833,13.8542,1010400.0],["2000-08-24",13.8542,14.0,13.75,13.9583,1186500.0],["2000-08-25",13.9792,14.375,13.9167,14.3125,1972500.0],["2000-08-28",14.3542,14.75,14.3333,14.4792,3352200.0],["2000-08-29",14.4583,14.75,14.2083,14.75,1627500.0],["2000-08-30",14.5417,14.6042,14.4375,14.5833,2750100.0],["2000-08-31",14.5104,14.5833,13.4583,13.5208,2421900.0],["2000-09-01",13.5417,14.3958,13.5208,14.3542,2699400.0],["2000-09-05",14.3281,14.3333,13.8125,13.8125,1147500.0],["2000-09-06",13.8333,14.0,13.7083,13.8958,2647500.0],["2000-09-07",13.8958,14.3333,13.8333,14.0625,2712600.0],["2000-09-08",14.0208,14.1667,13.901,14.0833,3593100.0],["2000-09-11",14.0729,14.3542,13.875,14.1458,2362500.0],["2000-09-12",14.2083,14.2083,14.0,14.125,3503700.0],["2000-09-13",14.0833,14.3333,14.0417,14.125,2213100.0],["2000-09-14",14.1875,14.5833,14.1667,14.5,2692200.0],["2000-09-15",14.375,14.6667,14.125,14.6667,3655200.0],["2000-09-18",14.5,14.5417,14.1458,14.2917,1833000.0],["2000-09-19",14.4167,14.4583,13.7083,14.2344,2928600.0],["2000-09-20",14.1875,14.7917,14.0,14.4583,3133200.0],["2000-09-21",14.4375,14.8125,14.2708,14.6458,2358600.0],["2000-09-22",14.5833,14.875,14.3333,14.5417,1168500.0],["2000-09-25",14.6979,14.7083,14.5417,14.5833,2916600.0],["2000-09-26",14.5417,14.625,12.9167,13.8542,7972800.0],["2000-09-27",13.7708,14.0833,13.4792,14.0208,4518600.0],["2000-09-28",13.9375,14.0417,13.6042,13.7708,2508300.0],["2000-09-29",13.8125,13.8125,13.2708,13.5208,2940900.0],["2000-10-02",13.5208,13.5208,13.2917,13.3333,2213700.0],["2000-10-03",13.3854,13.4583,12.8125,12.8333,2273100.0],["2000-10-04",12.8333,13.2708,12.5417,13.0208,2358900.0],["2000-10-05",12.9167,13.125,12.75,12.9167,4185000.0],["2000-10-06",13.0,13.25,12.2917,12.4583,3177900.0],["2000-10-09",12.5,12.5833,12.0,12.1875,1654800.0],["2000-10-10",12.1667,12.4583,11.875,11.8802,1600500.0],["2000-10-11",11.8958,12.1667,11.0,11.4583,3127500.0],["2000-10-12",11.4844,11.5417,10.1458,10.8542,5508600.0],["2000-10-13",10.9427,11.9792,10.8333,11.4792,2918700.0],["2000-10-16",11.25,11.4167,10.75,11.1458,3676800.0],["2000-10-17",11.3958,11.75,11.1875,11.3542,4187100.0],["2000-10-18",11.1667,12.4583,11.125,12.2969,3235500.0],["2000-10-19",12.375,12.4167,11.7083,11.8125,5093100.0],["2000-10-20",11.8125,11.875,10.3958,10.6458,11646600.0],["2000-10-23",10.6458,10.7083,9.7917,10.0833,7451700.0],["2000-10-24",10.2708,10.5833,9.5833,9.7292,7038600.0],["2000-10-25",10.4583,11.7917,10.375,11.3542,8365500.0],["2000-10-26",11.25,11.4167,10.7083,11.3542,5068200.0],["2000-10-27",11.375,11.7083,11.3542,11.6458,3267900.0],["2000-10-30",11.6458,11.9792,11.4792,11.8542,1804800.0],["2000-10-31",11.9792,13.25,11.8542,13.0417,4753500.0],["2000-11-01",13.0625,13.1667,12.4792,13.125,4363200.0],["2000-11-02",13.1458,13.75,12.9583,13.1458,5254800.0],["2000-11-03",12.9583,12.9792,12.7083,12.8333,1434000.0],["2000-11-06",12.8542,13.0,12.6458,12.75,2410500.0],["2000-11-07",12.7708,12.8333,12.4167,12.7083,3418500.0],["2000-11-08",12.6979,13.0208,12.5,12.9375,1473000.0],["2000-11-09",12.8125,12.8125,11.8542,12.1875,4286400.0],["2000-11-10",12.0833,12.1875,11.2708,11.2708,4197900.0],["2000-11-13",11.2083,12.125,11.0417,12.0208,3839400.0],["2000-11-14",12.0,12.6667,12.0,12.6458,3382800.0],["2000-11-15",12.5521,13.2292,12.3333,13.1667,3284400.0],["2000-11-16",12.9167,13.125,12.7917,12.8542,2229300.0],["2000-11-17",12.7917,13.0833,12.7292,12.8958,1711800.0],["2000-11-20",12.8542,13.0833,12.5625,12.6875,1851600.0],["2000-11-21",12.8333,12.875,12.3542,12.4792,1547700.0],["2000-11-22",12.4167,12.75,12.1458,12.25,1808700.0],["2000-11-24",12.375,12.7292,12.3021,12.6875,453900.0],["2000-11-27",12.7083,12.9583,12.625,12.875,2424900.0],["2000-11-28",12.6042,12.9583,12.3125,12.4688,1449000.0],["2000-11-29",12.4792,12.875,12.3958,12.7708,1843500.0],["2000-11-30",12.1771,12.625,12.125,12.4167,3501900.0],["2000-12-01",12.5677,12.6667,11.9583,12.5,3877800.0],["2000-12-04",12.4792,13.5,12.4167,13.5,4721700.0],["2000-12-05",13.6667,14.375,13.5833,14.2917,2901000.0],["2000-12-06",14.125,14.6667,13.375,13.3958,2238000.0],["2000-12-07",13.3281,13.7708,13.2969,13.5833,1557600.0],["2000-12-08",13.5833,14.25,13.4375,14.0,3674400.0],["2000-12-11",13.5625,13.9792,13.1667,13.7917,2386500.0],["2000-12-12",13.6458,13.9792,13.3333,13.5625,2076900.0],["2000-12-13",13.5833,13.625,12.3333,12.4167,3883800.0],["2000-12-14",12.4271,12.5,11.6458,11.8333,6429600.0],["2000-12-15",11.6875,12.0,10.875,10.8958,17790900.0],["2000-12-18",11.5417,12.2083,11.5,12.125,3268500.0],["2000-12-19",7.1875,7.5,6.2292,6.8125,96293700.0],["2000-12-20",6.8958,7.4167,6.8333,7.375,17611200.0],["2000-12-21",7.5417,8.1458,7.4167,7.9167,22929300.0],["2000-12-22",8.0417,8.7083,7.9792,8.7083,12100800.0],["2000-12-26",8.625,8.6875,8.0,8.3542,5873700.0],["2000-12-27",8.3333,8.75,8.0833,8.7083,5137800.0],["2000-12-28",8.4583,8.5208,7.9792,8.0833,6660300.0],["2000-12-29",8.0833,8.25,8.0417,8.1667,6186000.0],["2001-01-02",8.0833,8.0833,7.6458,7.6667,8561400.0],["2001-01-03",7.5938,8.4792,7.5,8.3542,10902900.0],["2001-01-04",8.0729,8.1667,7.1042,7.3333,18691800.0],["2001-01-05",7.5208,8.0625,7.4792,7.9583,10162200.0],["2001-01-08",8.0,8.0,7.7917,7.8542,5372100.0],["2001-01-09",7.9167,7.9167,7.2708,7.3958,6006900.0],["2001-01-10",7.4167,7.5625,7.3125,7.5208,6350100.0],["2001-01-11",7.5,8.4583,7.4792,8.3542,13107000.0],["2001-01-12",8.4167,9.1458,8.375,9.0833,5646000.0],["2001-01-16",8.9167,9.3333,8.8958,9.1667,5617500.0],["2001-01-17",9.1667,9.4792,9.1667,9.3542,3396600.0],["2001-01-18",9.3125,9.3542,9.125,9.1875,3315000.0],["2001-01-19",9.1667,9.25,8.5417,8.625,4533600.0],["2001-01-22",8.6875,9.0417,8.5417,9.0208,3139800.0],["2001-01-23",8.9896,9.0,8.6458,8.7917,5928600.0],["2001-01-24",8.8125,9.2083,8.7917,8.9323,4999800.0],["2001-01-25",9.0,9.75,8.8333,9.5833,6637500.0],["2001-01-26",9.5,10.0625,9.4583,9.9792,6163200.0],["2001-01-29",9.875,10.0208,9.7292,10.0208,3615600.0],["2001-01-30",9.9792,10.0208,9.6875,9.7292,3386100.0],["2001-01-31",9.8333,10.5625,9.7708,10.1458,5999400.0],["2001-02-01",10.2917,10.75,10.125,10.4167,3179400.0],["2001-02-02",10.3542,10.3958,9.9583,10.125,2592900.0],["2001-02-05",10.0417,10.1875,9.5,9.8333,2562000.0],["2001-02-06",9.8542,10.125,9.6458,9.6875,2260800.0],["2001-02-07",9.6667,10.1875,9.6667,10.0833,1941900.0],["2001-02-08",10.0833,10.125,9.5417,9.625,3330000.0],["2001-02-09",9.6458,9.6458,8.8958,9.0,2940600.0],["2001-02-12",9.0,9.0417,8.375,8.6458,6697200.0],["2001-02-13",8.75,9.3333,8.75,9.2917,3528900.0],["2001-02-14",9.3333,9.625,9.125,9.526,2480400.0],["2001-02-15",9.6042,9.875,9.125,9.2083,2223900.0],["2001-02-16",9.0417,9.4167,8.9167,9.0833,1366500.0],["2001-02-20",9.0208,9.2917,9.0,9.0625,1941000.0],["2001-02-21",9.0625,9.3073,9.0,9.2083,2107200.0],["2001-02-22",9.2292,9.3542,8.875,9.2083,2900700.0],["2001-02-23",9.1458,9.2083,8.9583,9.0,4594500.0],["2001-02-26",9.1667,9.75,9.0417,9.6875,1823100.0],["2001-02-27",9.6406,9.7292,9.3333,9.4323,1164600.0],["2001-02-28",9.5417,9.6875,9.1667,9.2708,1457100.0],["2001-03-01",9.1667,9.3333,9.0417,9.0833,1934700.0],["2001-03-02",8.9167,9.25,8.8333,9.2083,1704600.0],["2001-03-05",9.2708,9.5833,9.2083,9.3333,1584000.0],["2001-03-06",9.5,9.5417,9.3542,9.5208,3002400.0],["2001-03-07",9.625,9.7292,9.3958,9.4167,2018100.0],["2001-03-08",9.4167,9.7083,9.3333,9.5833,1267500.0],["2001-03-09",9.5417,9.5833,9.25,9.4792,1365900.0],["2001-03-12",9.2292,9.25,8.875,9.0208,1692000.0],["2001-03-13",9.0,9.0,8.3542,8.7917,3417000.0],["2001-03-14",8.6875,8.7917,7.875,8.0625,4669800.0],["2001-03-15",6.4167,6.6458,5.9583,6.0625,67200000.0],["2001-03-16",6.1042,6.375,6.0625,6.0833,19137300.0],["2001-03-19",6.125,6.1458,5.7083,5.7917,13121100.0],["2001-03-20",5.8333,5.8542,5.5417,5.6667,14781300.0],["2001-03-21",5.6667,5.6875,5.25,5.2708,10884600.0],["2001-03-22",5.2708,5.5208,5.1875,5.3958,10456200.0],["2001-03-23",5.5,6.0,5.4792,5.8542,13493100.0],["2001-03-26",5.9375,6.0,5.8333,5.8542,5292300.0],["2001-03-27",5.8542,6.6042,5.8542,6.5625,20214300.0],["2001-03-28",6.3333,6.4167,6.2917,6.375,13159200.0],["2001-03-29",6.3542,6.7083,6.2917,6.3333,5717400.0],["2001-03-30",6.3333,6.6042,6.2708,6.4219,4673700.0],["2001-04-02",6.4167,6.4167,6.1667,6.25,4192200.0],["2001-04-03",6.2708,6.2917,6.0,6.0208,4935300.0],["2001-04-04",6.0208,6.25,5.9792,6.1875,3872100.0],["2001-04-05",6.3333,6.6667,6.2708,6.625,7676400.0],["2001-04-06",6.5625,6.7708,6.5,6.625,5015400.0],["2001-04-09",6.5833,6.7,6.3333,6.39,3462000.0],["2001-04-10",6.4067,6.7067,6.4033,6.4933,6431700.0],["2001-04-11",6.6533,6.6833,6.4667,6.5933,4318800.0],["2001-04-12",6.4867,6.6,6.3167,6.42,2878200.0],["2001-04-16",6.3967,6.7,6.3333,6.5033,5589900.0],["2001-04-17",6.5033,6.8267,6.45,6.8,7390200.0],["2001-04-18",6.9,7.33,6.86,7.17,7816800.0],["2001-04-19",7.17,7.7567,7.0667,7.72,6986100.0],["2001-04-20",7.6633,7.6667,7.1,7.3233,5775900.0],["2001-04-23",7.2833,7.4333,7.1667,7.3333,2410500.0],["2001-04-24",7.2167,7.2167,6.54,6.5533,5841900.0],["2001-04-25",6.8067,7.24,6.8067,7.12,11392500.0],["2001-04-26",7.1567,7.35,7.02,7.27,1762200.0],["2001-04-27",7.26,7.4267,7.2367,7.3333,2738700.0],["2001-04-30",7.3067,7.3333,6.9733,6.9733,7833600.0],["2001-05-01",6.9967,7.4133,6.9767,7.33,3089700.0],["2001-05-02",7.3667,7.5667,7.3267,7.49,2129400.0],["2001-05-03",7.4733,7.78,7.4367,7.5333,2917500.0],["2001-05-04",7.5033,8.03,7.35,7.8333,6571500.0],["2001-05-07",7.87,7.8967,7.5833,7.85,3345300.0],["2001-05-08",7.85,7.9,7.8,7.8367,1845300.0],["2001-05-09",7.8333,7.8333,7.6167,7.6167,1564800.0],["2001-05-10",7.6833,7.8133,7.6767,7.81,2583300.0],["2001-05-11",7.8133,7.85,7.5667,7.5833,3323700.0],["2001-05-14",7.5667,7.57,7.2467,7.43,2686500.0],["2001-05-15",7.3333,7.8833,7.33,7.8533,2573100.0],["2001-05-16",7.84,8.0333,7.72,8.03,3141300.0],["2001-05-17",8.0433,8.2733,8.04,8.1733,1844400.0],["2001-05-18",8.16,8.1967,8.0667,8.15,2062200.0],["2001-05-21",8.2,8.88,8.17,8.87,3105600.0],["2001-05-22",8.8867,8.8967,8.52,8.5567,2427300.0],["2001-05-23",8.6,8.6,8.2333,8.25,1770600.0],["2001-05-24",8.3333,8.4,8.2133,8.37,2009700.0],["2001-05-25",8.5467,9.2467,8.5333,8.7167,6900300.0],["2001-05-29",8.6967,8.9333,8.5533,8.5533,4620300.0],["2001-05-30",8.5633,8.6533,8.1167,8.16,4203000.0],["2001-05-31",8.22,8.6633,8.2,8.5933,3458400.0],["2001-06-01",8.5933,8.7833,8.3667,8.5833,1997400.0],["2001-06-04",8.5667,8.6333,8.39,8.39,2447700.0],["2001-06-05",8.3933,8.7833,8.39,8.7833,2680800.0],["2001-06-06",8.76,8.8767,8.6967,8.7533,2490600.0],["2001-06-07",8.75,8.75,8.4067,8.4333,3020100.0],["2001-06-08",8.4167,8.4833,8.27,8.2833,1727100.0],["2001-06-11",8.2833,8.3,8.1267,8.1633,781800.0],["2001-06-12",8.17,8.55,8.08,8.5267,1932300.0],["2001-06-13",8.5233,8.53,8.3333,8.53,2135400.0],["2001-06-14",8.5267,8.6333,8.3833,8.3833,1931100.0],["2001-06-15",8.3667,8.3867,8.1667,8.38,2737200.0],["2001-06-18",8.3833,8.4067,8.1667,8.1667,1351800.0],["2001-06-19",8.2333,8.5167,8.2233,8.3667,2804100.0],["2001-06-20",8.3667,8.45,8.3167,8.3833,2201100.0],["2001-06-21",8.3767,8.6233,8.3167,8.4367,3326700.0],["2001-06-22",8.44,8.6467,8.3167,8.6367,2748000.0],["2001-06-25",8.6167,8.84,8.5333,8.6433,4479600.0],["2001-06-26",8.62,8.6733,8.47,8.5633,5216700.0],["2001-06-27",8.5833,8.67,8.5433,8.61,3775800.0],["2001-06-28",8.61,9.0667,8.61,8.95,5179500.0],["2001-06-29",8.9467,9.28,8.9433,9.28,7533300.0],["2001-07-02",9.2,9.4333,8.9667,9.26,3137700.0],["2001-07-03",9.25,9.38,9.2167,9.38,2874900.0],["2001-07-05",9.4367,10.1667,9.4333,10.0033,14112300.0],["2001-07-06",10.0233,10.73,9.8533,10.4233,9694500.0],["2001-07-09",10.4333,10.8333,10.0667,10.6967,11010900.0],["2001-07-10",10.55,10.7,10.35,10.4633,7536000.0],["2001-07-11",10.3833,10.4133,10.1667,10.2733,8037900.0],["2001-07-12",10.3267,10.6833,10.3167,10.6633,4088700.0],["2001-07-13",10.5833,10.7,10.5667,10.6333,4704900.0],["2001-07-16",10.65,10.77,10.5833,10.6767,5305500.0],["2001-07-17",10.7,10.8667,10.68,10.85,2881200.0],["2001-07-18",10.85,10.8967,10.7433,10.8033,3411900.0],["2001-07-19",10.8067,11.0833,10.8067,11.0667,4296900.0],["2001-07-20",11.0,11.6267,10.9933,11.5133,3790500.0],["2001-07-23",11.5,11.6533,11.3,11.4,6620700.0],["2001-07-24",11.33,11.3333,10.84,11.04,5493300.0],["2001-07-25",9.1567,9.25,8.6333,8.99,21604800.0],["2001-07-26",8.95,9.0967,8.2833,8.6,12757500.0],["2001-07-27",8.47,8.7033,8.4567,8.5667,3704400.0],["2001-07-30",8.5033,8.82,8.5,8.7833,2334900.0],["2001-07-31",8.7233,8.7533,8.61,8.6767,2347200.0],["2001-08-01",8.6833,8.71,8.5,8.6867,3447000.0],["2001-08-02",8.67,8.69,8.1833,8.3233,5728500.0],["2001-08-03",8.32,8.47,8.29,8.44,2825700.0],["2001-08-06",8.4667,8.4833,8.25,8.3533,2451900.0],["2001-08-07",8.3,8.53,8.2233,8.4967,1413300.0],["2001-08-08",8.47,8.6,8.3033,8.4167,3130500.0],["2001-08-09",8.46,8.82,8.2833,8.8167,8042400.0],["2001-08-10",8.77,8.8067,8.4,8.56,3139800.0],["2001-08-13",8.5867,8.6533,8.4833,8.6167,2246400.0],["2001-08-14",8.6167,8.7467,8.5,8.5167,3104400.0],["2001-08-15",8.5033,8.5333,8.4167,8.5,1902600.0],["2001-08-16",8.45,8.5,8.3467,8.4333,1870200.0],["2001-08-17",8.4167,8.4833,8.23,8.3267,2017800.0],["2001-08-20",8.3333,8.46,8.3167,8.42,1652400.0],["2001-08-21",8.4267,8.5133,8.2867,8.3333,2490000.0],["2001-08-22",8.3433,8.3933,7.7333,7.94,7324500.0],["2001-08-23",8.0,8.0367,7.6267,7.75,4035600.0],["2001-08-24",7.7533,8.0967,7.7533,8.0033,2494500.0],["2001-08-27",7.9567,8.0733,7.79,7.8733,2421000.0],["2001-08-28",7.8533,7.9167,7.5633,7.5633,2933700.0],["2001-08-29",7.5867,7.75,7.2833,7.7467,2423100.0],["2001-08-30",7.71,7.7467,7.54,7.5967,2833500.0],["2001-08-31",7.6067,7.9167,7.5867,7.91,2453700.0],["2001-09-04",7.9067,8.43,7.9067,8.2267,3495000.0],["2001-09-05",8.28,8.3267,7.9033,7.94,3200100.0],["2001-09-06",7.9533,8.0167,7.7,7.8167,3507900.0],["2001-09-07",7.77,7.82,7.5267,7.7333,3864600.0],["2001-09-10",7.7333,7.78,7.39,7.48,3090300.0],["2001-09-17",7.3367,7.35,6.6,6.6,6271800.0],["2001-09-18",6.7,6.76,6.33,6.4533,9523800.0],["2001-09-19",6.4667,6.6033,5.9633,6.1,11021700.0],["2001-09-20",6.1,6.1933,5.9933,6.1567,3477000.0],["2001-09-21",6.05,6.1033,5.81,6.09,4054800.0],["2001-09-24",6.1167,6.53,6.1133,6.4933,4182000.0],["2001-09-25",6.5,6.5,6.1833,6.3033,7238400.0],["2001-09-26",6.3467,6.39,5.8333,5.8933,3531000.0],["2001-09-27",5.8667,5.9,5.4533,5.8833,10752600.0],["2001-09-28",5.9033,6.3333,5.8833,6.2967,5561700.0],["2001-10-01",6.2767,6.3667,6.0733,6.2733,2386500.0],["2001-10-02",6.2833,6.3533,6.2033,6.2567,1615200.0],["2001-10-03",6.26,6.7667,6.1933,6.72,8188200.0],["2001-10-04",7.0667,7.2733,6.8333,7.0,6875700.0],["2001-10-05",6.9533,7.0,6.6033,6.7,3061200.0],["2001-10-08",6.6667,6.9167,6.6333,6.8967,2738700.0],["2001-10-09",6.6,6.7167,6.51,6.7067,3347400.0],["2001-10-10",6.7133,7.0967,6.6767,7.08,4766400.0],["2001-10-11",7.0667,7.6333,7.0667,7.44,3244800.0],["2001-10-12",7.4533,7.6467,7.1533,7.3733,3200400.0],["2001-10-15",7.4167,7.4167,7.1767,7.2567,2574300.0],["2001-10-16",7.2767,7.3867,7.1033,7.3267,1995000.0],["2001-10-17",7.31,7.5333,7.0667,7.2,3547500.0],["2001-10-18",7.28,7.39,7.1167,7.25,1069200.0],["2001-10-19",7.3133,7.6333,7.1,7.5333,2246400.0],["2001-10-22",7.57,7.71,7.4833,7.54,3443100.0],["2001-10-23",7.75,8.1833,7.5833,7.6267,5504400.0],["2001-10-24",7.9167,8.08,7.7433,8.01,8950200.0],["2001-10-25",7.9867,8.06,7.6767,8.05,4598700.0],["2001-10-26",8.0167,8.3133,8.0167,8.1033,2579100.0],["2001-10-29",8.1667,8.1667,7.7533,7.8433,2473800.0],["2001-10-30",7.8167,7.8167,7.4333,7.7033,2413800.0],["2001-10-31",7.7967,7.8333,7.48,7.49,3326100.0],["2001-11-01",7.4833,7.77,7.28,7.67,4868100.0],["2001-11-02",7.6333,7.8167,7.3433,7.6233,3732300.0],["2001-11-05",7.5867,7.92,7.5867,7.8267,2289900.0],["2001-11-06",7.8333,8.1367,7.75,8.0733,1628700.0],["2001-11-07",8.0633,8.28,8.0533,8.15,1785600.0],["2001-11-08",8.15,8.54,8.1,8.5267,3494100.0],["2001-11-09",8.5267,8.7467,8.4333,8.6,5481300.0],["2001-11-12",8.6,8.6033,8.2467,8.53,2378100.0],["2001-11-13",8.5633,9.0333,8.5333,9.0033,1926600.0],["2001-11-14",9.0833,9.2933,8.8667,8.9867,3944700.0],["2001-11-15",8.98,9.3133,8.94,9.1533,2501100.0],["2001-11-16",9.1367,9.2333,8.87,8.9867,3219300.0],["2001-11-19",9.0,9.33,8.9967,9.2367,1887300.0],["2001-11-20",9.2967,9.3333,9.0867,9.21,1610400.0],["2001-11-21",9.11,9.2667,9.0033,9.2667,919500.0],["2001-11-23",9.2667,9.4167,9.2,9.3633,629700.0],["2001-11-26",9.4033,9.5567,9.3333,9.5567,1743600.0],["2001-11-27",9.5767,9.9167,9.3333,9.8533,5190900.0],["2001-11-28",9.8033,9.8333,9.64,9.6567,4609500.0],["2001-11-29",9.73,9.7367,9.4667,9.5567,3266700.0],["2001-11-30",9.5333,9.6,9.31,9.3467,3456300.0],["2001-12-03",9.3433,9.35,8.9433,8.9433,2385900.0],["2001-12-04",8.9667,9.03,8.8233,8.91,4246200.0],["2001-12-05",8.8767,9.3433,8.8667,9.23,3659700.0],["2001-12-06",9.25,9.5033,9.07,9.5,4785300.0],["2001-12-07",9.4333,9.53,9.3333,9.48,3016800.0],["2001-12-10",9.3933,9.4567,9.2467,9.3,3909900.0],["2001-12-11",9.35,9.3533,9.0367,9.0833,2007300.0],["2001-12-12",9.1567,9.1567,8.6233,8.8067,3594000.0],["2001-12-13",8.7633,8.7633,8.3333,8.3367,4749900.0],["2001-12-14",8.3633,8.6933,8.2567,8.69,4586400.0],["2001-12-17",8.6567,8.6667,8.38,8.38,3859200.0],["2001-12-18",8.4167,8.55,8.4167,8.52,4566900.0],["2001-12-19",8.5,9.2667,8.4167,9.1467,5081700.0],["2001-12-20",9.15,9.8,9.15,9.7033,8912700.0],["2001-12-21",9.7967,10.2,9.6667,10.1133,7667700.0],["2001-12-24",10.1867,10.2067,10.0,10.14,1961400.0],["2001-12-26",10.0333,10.43,10.0167,10.2733,2669400.0],["2001-12-27",10.2867,10.4667,10.2867,10.42,2577300.0],["2001-12-28",10.4267,10.6233,10.39,10.5267,2140500.0],["2001-12-31",10.55,10.55,10.2533,10.3033,2760000.0],["2002-01-02",10.3333,10.4267,10.08,10.2,1978200.0],["2002-01-03",10.1967,10.2467,9.95,10.1167,3203700.0],["2002-01-04",10.1467,10.2467,9.99,10.0667,4050900.0],["2002-01-07",10.0,10.4,9.6433,9.9133,5038200.0],["2002-01-08",9.9533,9.9633,9.4767,9.5333,6130500.0],["2002-01-09",9.56,9.79,9.4367,9.5833,2090700.0],["2002-01-10",9.53,9.7667,9.52,9.65,4323300.0],["2002-01-11",9.6533,9.6667,9.3533,9.37,5776500.0],["2002-01-14",9.2167,9.3467,9.15,9.1767,3302400.0],["2002-01-15",9.1333,9.5833,8.9867,9.3067,2502600.0],["2002-01-16",9.2567,9.76,9.25,9.7033,3978000.0],["2002-01-17",9.76,10.0,9.6167,9.9667,4342200.0],["2002-01-18",9.9533,10.0,9.5833,9.6967,2517000.0],["2002-01-22",9.69,10.0133,9.6367,9.7333,4094400.0],["2002-01-23",9.7467,9.7633,9.5833,9.65,4250700.0],["2002-01-24",9.6667,9.8867,9.6533,9.6867,2516700.0],["2002-01-25",9.9233,10.9833,9.9233,10.9267,19038900.0],["2002-01-28",10.8633,11.32,10.8633,11.0767,8579700.0],["2002-01-29",11.0567,11.2467,10.7333,10.92,3667500.0],["2002-01-30",10.9167,11.05,10.5367,11.0,3713100.0],["2002-01-31",11.06,11.2033,10.97,11.0033,2265600.0],["2002-02-01",10.99,11.1667,10.6133,10.9833,3183900.0],["2002-02-04",10.9767,10.9767,10.42,10.51,1489200.0],["2002-02-05",10.5,10.6833,10.35,10.55,2092500.0],["2002-02-06",10.5667,10.8167,10.56,10.6667,2767500.0],["2002-02-07",10.7,10.8233,10.4033,10.45,2056200.0],["2002-02-08",10.5,10.5333,10.37,10.43,1133400.0],["2002-02-11",10.6167,10.9567,10.5333,10.93,1892700.0],["2002-02-12",10.9233,10.9267,10.5933,10.6967,1623900.0],["2002-02-13",10.6833,10.7667,10.3667,10.3967,4538700.0],["2002-02-14",10.47,10.5333,10.3,10.4533,2106000.0],["2002-02-15",10.4167,10.4633,10.1433,10.2833,4721700.0],["2002-02-19",10.2667,10.2767,10.0267,10.0333,1881900.0],["2002-02-20",10.03,10.2267,9.7833,9.96,1585200.0],["2002-02-21",9.95,10.5,9.9,10.2467,2180400.0],["2002-02-22",10.33,10.34,9.55,9.75,2894700.0],["2002-02-25",9.7667,10.2833,9.7667,10.2,1893900.0],["2002-02-26",10.2433,10.48,10.05,10.4167,1269900.0],["2002-02-27",10.4367,10.7667,10.4333,10.6667,3252600.0],["2002-02-28",10.7067,10.84,10.6,10.68,3259200.0],["2002-03-01",10.6767,10.7133,10.4567,10.65,1309800.0],["2002-03-04",10.6133,10.9633,10.6,10.8267,2561400.0],["2002-03-05",10.93,10.9333,10.2333,10.46,2148600.0],["2002-03-06",10.5833,10.6667,10.0167,10.45,3829800.0],["2002-03-07",10.4567,10.61,10.1467,10.3267,2303100.0],["2002-03-08",10.38,10.6267,10.35,10.5133,1690800.0],["2002-03-11",10.53,10.6367,10.3467,10.54,1741200.0],["2002-03-12",10.5467,10.8333,10.4,10.7533,1351500.0],["2002-03-13",10.7767,10.7867,10.54,10.5933,1560000.0],["2002-03-14",10.6233,10.78,10.56,10.68,1377300.0],["2002-03-15",10.6133,11.3333,10.6033,11.27,6350700.0],["2002-03-18",11.7,11.7167,11.02,11.15,7802700.0],["2002-03-19",11.1867,11.6367,11.1233,11.5633,6852000.0],["2002-03-20",11.6,11.6667,11.3667,11.6567,2616000.0],["2002-03-21",11.6,11.6,11.25,11.47,3072300.0],["2002-03-22",11.46,11.4667,11.21,11.2733,3864600.0],["2002-03-25",11.3167,11.3333,10.86,10.9233,2867700.0],["2002-03-26",11.0667,11.1333,10.9167,11.0,1765800.0],["2002-03-27",11.0,11.0267,10.8,10.9,2356800.0],["2002-03-28",10.94,11.0667,10.9267,10.9367,3368700.0],["2002-04-01",10.9467,10.98,10.22,10.6733,3151800.0],["2002-04-02",10.6167,10.75,10.45,10.6233,2740800.0],["2002-04-03",10.6233,10.65,10.35,10.55,2840700.0],["2002-04-04",10.5333,10.9667,10.5333,10.9,2569500.0],["2002-04-05",10.9367,11.0667,10.8833,11.0133,3083400.0],["2002-04-08",11.0,11.2067,10.88,11.1633,2743200.0],["2002-04-09",11.3067,11.43,10.9567,11.0,3645600.0],["2002-04-10",11.0433,11.1167,10.8333,11.0567,5578200.0],["2002-04-11",11.0667,11.1967,10.7867,10.8133,2187000.0],["2002-04-12",10.8333,11.1033,10.8,10.9967,2376300.0],["2002-04-15",11.0533,11.1,10.8967,10.9167,1094400.0],["2002-04-16",10.9767,11.1667,10.9733,11.1033,1828800.0],["2002-04-17",11.1033,11.2367,10.8867,11.1,2672100.0],["2002-04-18",11.1,11.2667,10.95,11.1433,1896000.0],["2002-04-19",11.1333,11.2433,10.9733,11.2067,1157700.0],["2002-04-22",11.19,11.2267,10.8267,10.97,1299900.0],["2002-04-23",10.92,11.1933,10.7567,11.1333,2697900.0],["2002-04-24",11.1667,11.25,10.8633,10.9367,2045100.0],["2002-04-25",10.9267,11.2267,10.8833,11.13,1696200.0],["2002-04-26",11.6167,12.4033,11.5667,12.2667,13839600.0],["2002-04-29",12.3833,12.8733,12.2933,12.86,7052700.0],["2002-04-30",12.3833,12.7433,12.0733,12.7133,5237700.0],["2002-05-01",12.7267,12.8667,12.6167,12.6933,4384500.0],["2002-05-02",12.7,12.7833,12.6667,12.71,3492000.0],["2002-05-03",12.71,12.7733,12.4833,12.7333,3454200.0],["2002-05-06",12.7767,13.1367,12.5833,12.7167,3183600.0],["2002-05-07",12.6667,12.75,12.4633,12.6467,2842800.0],["2002-05-08",12.7033,12.94,12.2667,12.69,2885100.0],["2002-05-09",12.7233,12.94,12.62,12.74,2255700.0],["2002-05-10",12.7967,12.9667,12.75,12.86,1445100.0],["2002-05-13",12.7933,12.86,12.4667,12.7067,2409300.0],["2002-05-14",12.7167,13.25,12.7133,13.1,2877600.0],["2002-05-15",13.0333,13.1,12.8233,12.92,3486600.0],["2002-05-16",12.9667,13.0,12.7667,12.9667,1697100.0],["2002-05-17",12.98,13.1367,12.9167,13.11,2414700.0],["2002-05-20",13.1433,13.23,12.94,12.9667,1701900.0],["2002-05-21",13.1367,13.1367,12.5333,12.8233,1601700.0],["2002-05-22",12.7733,12.82,12.5,12.6667,3139800.0],["2002-05-23",12.7167,13.0067,12.4967,13.0,2370600.0],["2002-05-24",12.9033,13.0667,12.5233,12.5433,1408200.0],["2002-05-28",12.6167,12.69,12.2,12.46,1652100.0],["2002-05-29",12.45,12.6667,12.3433,12.4267,1644600.0],["2002-05-30",12.4333,12.6533,12.3333,12.5033,2817000.0],["2002-05-31",13.0633,13.6667,12.9233,13.4233,37014600.0],["2002-06-03",13.2833,13.3467,13.0467,13.0867,5915100.0],["2002-06-04",13.09,13.3333,12.8,13.0,3804600.0],["2002-06-05",12.8733,13.17,12.8333,13.0633,4276200.0],["2002-06-06",13.1967,13.2833,12.9467,12.9967,2976600.0],["2002-06-07",13.0333,13.11,12.8967,12.9967,2170800.0],["2002-06-10",13.0,13.3467,12.9833,13.1967,3649200.0],["2002-06-11",13.1,13.3467,13.0567,13.12,3867000.0],["2002-06-12",13.1667,13.3333,13.1233,13.32,2617200.0],["2002-06-13",13.2833,13.3167,12.7433,12.78,3781500.0],["2002-06-14",12.7233,12.78,12.2833,12.5033,3232800.0],["2002-06-17",12.5733,12.95,12.57,12.7767,3703200.0],["2002-06-18",12.75,12.75,12.55,12.6233,3136500.0],["2002-06-19",12.61,12.9733,12.57,12.7433,1931100.0],["2002-06-20",12.7633,12.9067,12.5167,12.5833,1635600.0],["2002-06-21",12.5667,12.84,12.11,12.7233,4067100.0],["2002-06-24",12.7667,13.1067,12.3,12.9633,4958400.0],["2002-06-25",12.9667,13.1067,12.7533,12.86,3408900.0],["2002-06-26",12.7,12.7767,12.32,12.6067,3408600.0],["2002-06-27",12.82,12.8967,12.31,12.6033,3656100.0],["2002-06-28",12.7467,13.34,12.7033,13.1367,4855800.0],["2002-07-01",13.15,13.28,12.2833,12.3533,4685700.0],["2002-07-02",12.3367,12.4167,12.1033,12.1567,5323800.0],["2002-07-03",12.1,12.11,11.51,11.7167,5265300.0],["2002-07-05",11.8333,12.6133,11.83,12.5633,1572000.0],["2002-07-08",12.5167,12.6533,12.03,12.0633,2973000.0],["2002-07-09",12.0,12.0,11.05,11.1033,11377500.0],["2002-07-10",11.18,11.6667,10.86,10.9733,5195100.0],["2002-07-11",10.9967,11.3033,10.7667,11.1933,3062100.0],["2002-07-12",11.21,11.2733,10.8333,10.8733,3296100.0],["2002-07-15",10.9167,11.04,9.8667,10.7033,5025000.0],["2002-07-16",10.5333,10.6667,10.0967,10.18,4060500.0],["2002-07-17",10.2867,10.6833,9.7533,10.1267,4404300.0],["2002-07-18",10.1,10.4233,9.86,9.9367,2739000.0],["2002-07-19",9.9333,10.0,9.5533,9.6467,3117600.0],["2002-07-22",9.5633,9.8,8.97,9.3533,3138300.0],["2002-07-23",9.3633,9.59,9.2,9.2667,3166800.0],["2002-07-24",9.2633,10.17,8.7533,10.1567,4555200.0],["2002-07-25",10.0867,10.12,9.3667,9.8333,3276300.0],["2002-07-26",10.0333,10.6733,10.0333,10.5,4906500.0],["2002-07-29",10.5367,11.26,10.5067,11.15,3900300.0],["2002-07-30",11.0033,11.0067,10.06,10.3367,6912300.0],["2002-07-31",10.2,10.4167,10.0833,10.4,5280300.0],["2002-08-01",10.3333,10.5333,9.6667,9.7333,5275200.0],["2002-08-02",9.65,9.6533,8.8667,9.0967,4568100.0],["2002-08-05",9.0167,9.1967,8.7133,8.76,3503700.0],["2002-08-06",8.9033,9.6067,8.89,9.3933,4191000.0],["2002-08-07",9.51,9.6767,9.3,9.6633,3928500.0],["2002-08-08",9.5567,9.65,8.64,9.58,5133600.0],["2002-08-09",9.3933,9.7433,9.29,9.5767,2324100.0],["2002-08-12",9.4933,9.5033,8.6467,8.9367,6858900.0],["2002-08-13",8.9,9.11,8.3333,8.41,6118800.0],["2002-08-14",8.37,9.1333,8.3333,9.13,8100900.0],["2002-08-15",9.1833,9.59,9.0367,9.56,4713000.0],["2002-08-16",9.5033,9.9133,9.3533,9.7967,3567300.0],["2002-08-19",9.9067,10.3133,9.8033,10.22,5250300.0],["2002-08-20",10.2167,10.3333,9.9667,10.1933,2685600.0],["2002-08-21",10.2533,10.29,9.5633,10.09,5154000.0],["2002-08-22",10.1167,10.12,9.7133,9.9033,2034600.0],["2002-08-23",9.86,9.9067,9.1333,9.2,4708200.0],["2002-08-26",9.3667,9.4367,8.9867,9.3667,3621000.0],["2002-08-27",8.6667,8.98,8.3667,8.3733,12790200.0],["2002-08-28",8.3767,8.59,8.3,8.3333,5367300.0],["2002-08-29",8.25,8.3833,8.0833,8.2467,3455700.0],["2002-08-30",8.2433,8.4967,8.1667,8.2033,2616600.0],["2002-09-03",8.08,8.27,7.8233,8.1633,3803400.0],["2002-09-04",8.19,8.5633,7.8967,8.5,5918700.0],["2002-09-05",8.33,8.35,7.8667,7.87,3326700.0],["2002-09-06",7.9167,8.38,7.91,8.2967,3137400.0],["2002-09-09",8.3,8.3033,7.9667,8.2,3785400.0],["2002-09-10",8.2267,8.23,7.8,7.9467,3762600.0],["2002-09-11",7.9667,8.1567,7.9167,8.1367,4117800.0],["2002-09-12",8.1167,8.1167,7.6267,7.7,5207700.0],["2002-09-13",7.6667,7.6733,7.3067,7.3633,5033700.0],["2002-09-16",7.3333,7.46,7.2267,7.4533,5283300.0],["2002-09-17",7.92,8.2367,7.82,8.1067,9919200.0],["2002-09-18",8.0867,8.1333,7.7233,7.9767,6944100.0],["2002-09-19",7.87,7.89,7.7,7.79,3887100.0],["2002-09-20",7.7833,7.8567,7.6333,7.81,5539200.0],["2002-09-23",7.7467,7.78,7.6233,7.7067,3384000.0],["2002-09-24",7.6533,7.7367,7.3833,7.4933,3054600.0],["2002-09-25",7.5833,7.95,7.5167,7.8933,2676600.0],["2002-09-26",7.9,8.2,7.9,8.06,2764800.0],["2002-09-27",7.9967,8.1867,7.7533,7.7533,2118600.0],["2002-09-30",7.5467,7.5833,7.0433,7.3467,4536300.0],["2002-10-01",7.3533,7.6267,7.0067,7.4233,6488100.0],["2002-10-02",7.4,7.4633,7.03,7.0333,4314600.0],["2002-10-03",7.0333,7.0467,6.79,6.9533,3668400.0],["2002-10-04",6.9633,7.28,6.7567,7.1833,4547400.0],["2002-10-07",7.1533,7.1567,6.4233,6.5167,6603600.0],["2002-10-08",6.6333,7.1,6.36,6.8133,8746500.0],["2002-10-09",6.6,6.75,6.4533,6.5867,4517400.0],["2002-10-10",6.6133,6.9167,6.3667,6.6967,6220500.0],["2002-10-11",6.8233,7.1633,6.6,7.1433,5728200.0],["2002-10-14",7.1333,7.4067,6.8867,7.0033,5968500.0],["2002-10-15",7.3033,8.04,7.1167,7.9467,9123900.0],["2002-10-16",7.7633,7.9433,7.49,7.63,3246600.0],["2002-10-17",8.0,8.1667,7.8833,8.07,3705600.0],["2002-10-18",7.9933,8.41,7.79,8.3733,3552300.0],["2002-10-21",8.34,8.5,7.9933,8.3933,3034500.0],["2002-10-22",8.36,8.56,8.0333,8.06,3213600.0],["2002-10-23",8.08,8.5167,7.91,8.3333,5334300.0],["2002-10-24",8.28,8.5,7.8833,7.94,3448500.0],["2002-10-25",7.9833,8.81,7.9667,8.7833,8521500.0],["2002-10-28",9.4933,9.4967,8.7867,9.1033,10289400.0],["2002-10-29",9.1133,9.1833,8.6,9.0033,6011700.0],["2002-10-30",9.0467,9.0833,8.7033,8.77,4708800.0],["2002-10-31",8.83,8.9067,8.53,8.7633,3770700.0],["2002-11-01",8.7667,8.96,8.5167,8.8533,3464100.0],["2002-11-04",9.0167,9.0433,8.5933,8.6467,2898600.0],["2002-11-05",8.6667,8.8733,8.5333,8.87,3437700.0],["2002-11-06",8.9033,9.0567,8.75,8.9767,2948100.0],["2002-11-07",8.9167,9.0333,8.48,8.5633,2880900.0],["2002-11-08",8.5633,8.8333,8.3333,8.5133,2805300.0],["2002-11-11",8.5,8.5033,8.0633,8.14,2526300.0],["2002-11-12",8.1833,8.5967,7.9,8.3667,3755400.0],["2002-11-13",8.4,8.6367,8.11,8.5833,5857500.0],["2002-11-14",8.65,9.19,8.6467,9.0367,4411200.0],["2002-11-15",9.01,9.21,8.9667,9.1167,4154100.0],["2002-11-18",9.1367,9.3133,9.0667,9.1267,2988600.0],["2002-11-19",9.1067,9.2667,8.6,8.7167,6257400.0],["2002-11-20",8.7367,9.0033,8.6067,8.9967,3414000.0],["2002-11-21",9.0167,9.2867,9.0,9.2333,3026100.0],["2002-11-22",9.22,9.2767,9.0,9.0867,2556300.0],["2002-11-25",9.0833,9.3233,9.0,9.27,2812500.0],["2002-11-26",9.2633,9.3033,8.92,8.99,2742600.0],["2002-11-27",8.97,9.7733,8.9333,9.57,3942900.0],["2002-11-29",9.6067,9.86,9.5,9.7833,2404500.0],["2002-12-02",9.93,10.1967,9.4333,9.57,3275400.0],["2002-12-03",9.5467,9.7,9.38,9.41,2033700.0],["2002-12-04",9.5767,9.7267,9.2967,9.4933,3323400.0],["2002-12-05",9.5633,9.7,9.32,9.4233,3753600.0],["2002-12-06",9.3067,9.7167,9.3,9.6267,2871000.0],["2002-12-09",9.59,9.5967,9.1033,9.1167,3983400.0],["2002-12-10",9.21,9.4633,9.19,9.21,3346200.0],["2002-12-11",9.1667,9.1967,8.9733,9.0567,5672100.0],["2002-12-12",9.1233,9.16,8.78,9.0167,3522900.0],["2002-12-13",8.9833,8.99,8.6233,8.7667,3186900.0],["2002-12-16",8.78,9.2133,8.7633,8.9733,3336600.0],["2002-12-17",8.97,9.02,8.6167,8.7033,3352800.0],["2002-12-18",8.6867,8.7,8.26,8.4067,4999800.0],["2002-12-19",8.35,8.4333,8.0267,8.39,4991100.0],["2002-12-20",8.4967,8.6967,8.36,8.41,3767100.0],["2002-12-23",8.16,8.4733,8.0867,8.1933,2282700.0],["2002-12-24",8.1667,8.2133,7.9833,8.15,1819200.0],["2002-12-26",8.15,8.3333,8.15,8.2233,1867800.0],["2002-12-27",8.2333,8.2833,8.1067,8.1433,1572600.0],["2002-12-30",8.1667,8.35,7.9433,8.2333,2146800.0],["2002-12-31",8.25,8.3333,8.1567,8.19,1814400.0],["2003-01-02",8.1733,8.7,8.17,8.5833,3075300.0],["2003-01-03",8.5433,8.6333,8.3333,8.4333,5176800.0],["2003-01-06",8.4433,8.6433,8.2833,8.42,6669300.0],["2003-01-07",8.6667,9.1333,8.6367,8.9,12074400.0],["2003-01-08",8.8733,8.8733,8.6467,8.6867,5110800.0],["2003-01-09",8.7533,9.06,8.7,8.8933,5806500.0],["2003-01-10",8.8433,9.15,8.8,9.14,3671100.0],["2003-01-13",9.1633,9.3233,8.9133,9.06,6103200.0],["2003-01-14",9.0667,9.25,8.91,9.0333,2438100.0],["2003-01-15",9.05,9.0967,8.88,8.88,3583500.0],["2003-01-16",8.8833,9.0267,8.75,8.8233,2051100.0],["2003-01-17",8.7567,8.9,8.6367,8.6667,1786800.0],["2003-01-21",8.69,8.7233,8.2,8.25,2793600.0],["2003-01-22",8.2133,8.49,8.04,8.1133,4968300.0],["2003-01-23",8.21,8.4167,8.11,8.3833,3224100.0],["2003-01-24",7.9267,7.93,7.0733,7.5667,22813800.0],["2003-01-27",7.5367,7.5667,7.1467,7.51,7619100.0],["2003-01-28",7.55,7.5567,7.3433,7.45,5205300.0],["2003-01-29",7.41,7.5533,7.29,7.52,5567100.0],["2003-01-30",7.5133,7.57,7.2367,7.2567,4512900.0],["2003-01-31",7.2067,7.3633,7.1667,7.32,4828800.0],["2003-02-03",7.3367,7.3833,7.31,7.3433,4844700.0],["2003-02-04",7.3167,7.3333,7.1267,7.2267,4728900.0],["2003-02-05",7.2867,7.4633,7.2,7.33,4071600.0],["2003-02-06",7.28,7.37,7.13,7.2367,4070100.0],["2003-02-07",7.3,7.31,7.0,7.0167,4033500.0],["2003-02-10",7.0267,7.14,6.8467,7.1133,5310000.0],["2003-02-11",7.1433,7.19,7.0133,7.04,4556700.0],["2003-02-12",7.0467,7.08,6.9533,6.9733,3675600.0],["2003-02-13",7.01,7.0133,6.7833,6.9167,2467500.0],["2003-02-14",6.9333,7.1833,6.8467,7.17,2772900.0],["2003-02-18",7.1833,7.2567,7.0367,7.24,2393700.0],["2003-02-19",7.2567,7.3,6.9167,6.9967,1987500.0],["2003-02-20",7.0567,7.0667,6.8867,6.9067,2194200.0],["2003-02-21",6.9333,6.9533,6.7733,6.8367,5122200.0],["2003-02-24",6.7733,6.8233,6.6,6.6367,4183800.0],["2003-02-25",6.59,6.67,6.4333,6.6067,4392300.0],["2003-02-26",6.5567,6.6167,6.44,6.45,3179400.0],["2003-02-27",6.51,6.86,6.5033,6.8367,3855300.0],["2003-02-28",6.7967,6.95,6.7667,6.8833,2517600.0],["2003-03-03",7.0667,7.07,6.7133,6.7233,2654100.0],["2003-03-04",6.7167,6.7333,6.3933,6.3933,2697600.0],["2003-03-05",6.4267,6.4267,5.8,6.19,11658000.0],["2003-03-06",6.1767,6.2633,6.0667,6.1367,6545100.0],["2003-03-07",6.1,6.2733,6.0033,6.1867,4362300.0],["2003-03-10",6.2067,6.2367,6.0867,6.1333,2389500.0],["2003-03-11",6.2333,6.3267,6.14,6.2533,3401400.0],["2003-03-12",6.2433,6.3367,6.1867,6.2833,5809800.0],["2003-03-13",6.42,6.7133,6.35,6.6833,5115300.0],["2003-03-14",6.69,6.69,6.5433,6.6133,3472500.0],["2003-03-17",6.6533,7.1967,6.6067,7.1867,8268600.0],["2003-03-18",7.2,7.3933,7.1467,7.3667,5010000.0],["2003-03-19",7.3667,7.3667,6.9067,7.0433,7509000.0],["2003-03-20",6.95,7.0267,6.68,6.8833,6178200.0],["2003-03-21",7.0167,7.1733,6.85,7.1633,5052900.0],["2003-03-24",7.0033,7.1667,6.65,6.6733,4754400.0],["2003-03-25",6.7,6.9167,6.64,6.8333,3879900.0],["2003-03-26",6.77,6.9333,6.7433,6.85,2626800.0],["2003-03-27",6.8033,6.8667,6.65,6.6633,4602000.0],["2003-03-28",6.6467,6.7333,6.6333,6.6633,2097300.0],["2003-03-31",6.5767,6.7333,6.4967,6.6333,3769200.0],["2003-04-01",6.63,6.6533,6.4667,6.5133,3492000.0],["2003-04-02",6.6333,6.9333,6.6167,6.9033,3664500.0],["2003-04-03",7.1167,7.1267,6.9,6.9867,3508200.0],["2003-04-04",7.0133,7.0167,6.8033,6.82,3526200.0],["2003-04-07",6.9233,7.0667,6.7667,6.7667,4574700.0],["2003-04-08",6.7433,7.07,6.71,6.95,7359000.0],["2003-04-09",7.0133,7.0167,6.8667,6.8667,4988400.0],["2003-04-10",6.8967,7.2067,6.8467,7.19,7051200.0],["2003-04-11",7.1233,7.3833,7.1233,7.25,6685200.0],["2003-04-14",7.2833,7.42,7.1233,7.41,4854900.0],["2003-04-15",7.4167,7.7233,7.34,7.6833,5688900.0],["2003-04-16",7.72,7.8367,7.62,7.6733,5076000.0],["2003-04-17",7.6967,7.9667,7.6667,7.9667,5945400.0],["2003-04-21",7.96,7.9633,7.8433,7.9067,3313800.0],["2003-04-22",7.92,8.1133,7.7933,8.1,5240100.0],["2003-04-23",8.0933,8.1133,7.9167,8.04,3176400.0],["2003-04-24",7.9567,8.0167,7.85,7.9767,2757300.0],["2003-04-25",7.9333,7.9667,7.7633,7.77,3182100.0],["2003-04-28",7.78,7.9333,7.7667,7.8967,5115300.0],["2003-04-29",8.5067,8.5367,8.15,8.3767,9194100.0],["2003-04-30",8.3667,8.5367,8.3333,8.48,5232300.0],["2003-05-01",8.3967,8.44,8.1567,8.37,4394700.0],["2003-05-02",8.3667,8.72,8.3667,8.6667,6593400.0],["2003-05-05",8.7367,8.9133,8.7033,8.7933,6938400.0],["2003-05-06",8.8267,9.2767,8.8067,9.17,8749200.0],["2003-05-07",9.0733,9.26,9.0667,9.1667,5724300.0],["2003-05-08",8.9767,9.18,8.8833,8.93,7298400.0],["2003-05-09",8.9367,8.95,8.7,8.8333,5209500.0],["2003-05-12",8.8,9.0567,8.7267,9.0433,5163300.0],["2003-05-13",8.9,8.9333,8.6833,8.7333,4837500.0],["2003-05-14",8.7567,8.7833,8.2867,8.47,8990100.0],["2003-05-15",8.49,8.5333,8.3267,8.45,4647000.0],["2003-05-16",8.5467,8.85,8.5233,8.5767,5660100.0],["2003-05-19",8.4733,8.5767,8.3033,8.31,4054200.0],["2003-05-20",8.39,8.5367,8.2733,8.3133,2533500.0],["2003-05-21",8.3167,8.5767,8.2733,8.5633,4426200.0],["2003-05-22",8.43,8.81,8.4233,8.7,3808200.0],["2003-05-23",8.6833,8.7667,8.65,8.68,2893800.0],["2003-05-27",8.6767,8.7533,8.5867,8.7333,4482300.0],["2003-05-28",8.8,8.97,8.7533,8.9333,3567300.0],["2003-05-29",9.0233,9.3333,9.0067,9.2333,8886000.0],["2003-05-30",9.5767,9.7833,9.4333,9.6667,12143100.0],["2003-06-02",9.6833,9.8467,9.45,9.6,5918100.0],["2003-06-03",9.5967,9.6833,9.4333,9.6567,4796700.0],["2003-06-04",9.6533,9.8333,9.6133,9.7233,5543100.0],["2003-06-05",9.68,10.45,9.6467,10.1967,10233600.0],["2003-06-06",10.2633,10.3467,10.0533,10.0833,4594800.0],["2003-06-09",10.1,10.2667,9.97,10.0733,3402600.0],["2003-06-10",10.1333,10.4467,10.0833,10.4467,6447300.0],["2003-06-11",10.4333,10.8767,10.3767,10.8133,5701200.0],["2003-06-12",10.8467,11.27,10.7733,11.05,12156900.0],["2003-06-13",11.05,11.0833,10.5733,10.6333,6800100.0],["2003-06-16",10.6,11.0,10.5733,10.95,5059800.0],["2003-06-17",11.0467,11.0467,10.6833,10.9033,3685200.0],["2003-06-18",10.87,10.8767,10.63,10.6733,4211700.0],["2003-06-19",10.6367,10.8833,10.3633,10.3833,3820500.0],["2003-06-20",10.46,10.64,10.3367,10.5,2853000.0],["2003-06-23",10.47,10.51,10.24,10.3267,3624000.0],["2003-06-24",10.29,10.6233,10.26,10.53,3298800.0],["2003-06-25",10.5333,10.8333,10.5033,10.6067,3804600.0],["2003-06-26",10.6267,10.9367,10.4767,10.83,3567600.0],["2003-06-27",10.8167,10.82,10.4867,10.6333,3963000.0],["2003-06-30",10.6267,10.8233,10.5567,10.59,4168200.0],["2003-07-01",10.5433,10.8833,10.3467,10.8567,4844700.0],["2003-07-02",10.8767,11.1633,10.8367,11.15,4397100.0],["2003-07-03",11.0633,11.4333,11.0,11.2733,3257100.0],["2003-07-07",11.3567,11.6633,11.3333,11.4567,5665800.0],["2003-07-08",11.5167,11.7333,11.2167,11.53,10254600.0],["2003-07-09",11.45,11.65,11.37,11.4867,4863900.0],["2003-07-10",11.42,11.4367,11.21,11.36,2857200.0],["2003-07-11",11.3533,11.5,11.3467,11.45,3569400.0],["2003-07-14",11.64,11.86,11.55,11.7933,5463300.0],["2003-07-15",11.8367,12.1667,11.8333,12.02,6354300.0],["2003-07-16",12.1533,12.1533,11.5167,11.7833,3892500.0],["2003-07-17",11.7,11.8133,11.3933,11.4733,3615000.0],["2003-07-18",11.5567,11.5833,11.2967,11.4467,2888100.0],["2003-07-21",11.4,11.4267,11.17,11.2433,2051100.0],["2003-07-22",11.3333,11.5033,11.1433,11.4133,3316200.0],["2003-07-23",11.4567,11.4567,10.9233,11.1833,4969200.0],["2003-07-24",11.2467,11.5867,11.1567,11.4367,5355300.0],["2003-07-25",11.4533,11.8333,11.4467,11.78,4371900.0],["2003-07-28",11.79,12.0133,11.6033,11.9,4606800.0],["2003-07-29",11.9667,12.1033,11.6867,12.0,5402700.0],["2003-07-30",11.99,12.35,11.9833,12.2867,6626100.0],["2003-07-31",12.3933,12.54,12.0433,12.2433,4991400.0],["2003-08-01",12.2567,12.3867,12.0567,12.2667,4100400.0],["2003-08-04",12.2667,12.45,12.03,12.2933,4464300.0],["2003-08-05",12.2067,12.2133,11.9,11.9333,5774700.0],["2003-08-06",11.9367,12.2,11.8567,12.1333,5236800.0],["2003-08-07",12.1833,12.1833,11.6033,11.82,10019100.0],["2003-08-08",11.8233,12.1067,11.7933,12.0,3406500.0],["2003-08-11",11.9633,12.3267,11.9,12.21,3296100.0],["2003-08-12",12.2367,12.4933,12.1367,12.4267,3286200.0],["2003-08-13",12.4533,12.5,12.24,12.34,3079800.0],["2003-08-14",12.3333,12.39,12.3,12.3133,1973400.0],["2003-08-15",12.31,12.4567,12.25,12.3333,1395000.0],["2003-08-18",12.3867,12.6167,12.3267,12.4833,3032700.0],["2003-08-19",12.5167,12.64,12.4767,12.56,3921000.0],["2003-08-20",12.57,12.6833,12.45,12.6667,3574200.0],["2003-08-21",12.6667,12.9333,12.5867,12.6667,4709100.0],["2003-08-22",12.8133,12.8733,12.5167,12.6233,4074300.0],["2003-08-25",12.5767,12.6133,12.4133,12.5433,4952400.0],["2003-08-26",12.5,12.5867,12.0767,12.41,5943300.0],["2003-08-27",12.86,13.0967,12.7833,12.9,13079400.0],["2003-08-28",12.9333,13.25,12.89,13.0833,11016900.0],["2003-08-29",13.0733,13.1167,12.8633,13.0733,4348800.0],["2003-09-02",13.1233,13.1667,12.8833,13.0967,4171800.0],["2003-09-03",13.1333,13.1333,12.6133,12.7767,8299200.0],["2003-09-04",12.7667,12.8667,12.6467,12.68,5956500.0],["2003-09-05",12.7133,12.7167,12.1267,12.1967,5827500.0],["2003-09-08",12.2333,12.48,12.1433,12.3033,3348300.0],["2003-09-09",12.2667,12.2733,11.7833,11.9167,5836500.0],["2003-09-10",11.8233,12.1367,11.79,11.79,4413300.0],["2003-09-11",11.7833,12.0,11.6067,11.9033,3666300.0],["2003-09-12",11.98,12.0133,11.5567,12.0133,2286000.0],["2003-09-15",12.04,12.0667,11.5467,11.6333,6348300.0],["2003-09-16",11.65,11.7367,11.2567,11.6667,7345200.0],["2003-09-17",11.7267,11.92,11.65,11.6967,3316500.0],["2003-09-18",12.03,12.0333,11.7433,11.9667,3675000.0],["2003-09-19",12.0933,12.3,11.6667,12.0933,4269600.0],["2003-09-22",11.9367,12.2067,11.88,12.05,4244400.0],["2003-09-23",12.0633,12.38,12.0333,12.37,3054300.0],["2003-09-24",12.39,12.41,11.88,11.9233,3092100.0],["2003-09-25",11.9867,12.0967,11.61,11.6533,3712500.0],["2003-09-26",11.61,11.64,11.36,11.4367,3306600.0],["2003-09-29",11.5433,11.58,11.21,11.3333,3215100.0],["2003-09-30",11.3367,11.3367,11.1567,11.1833,3286800.0],["2003-10-01",11.1733,11.6433,11.1667,11.4533,3699000.0],["2003-10-02",11.5333,11.6433,11.4233,11.52,3952800.0],["2003-10-03",11.68,11.93,11.44,11.5,5372400.0],["2003-10-06",11.7,11.9767,11.47,11.95,3443700.0],["2003-10-07",11.9167,12.0867,11.8333,11.9633,3057900.0],["2003-10-08",11.95,11.96,11.3067,11.4533,10517700.0],["2003-10-09",11.7167,11.96,11.6933,11.7733,5532300.0],["2003-10-10",11.8167,11.89,11.4533,11.5833,3073800.0],["2003-10-13",11.7267,12.01,11.7133,11.9833,3524100.0],["2003-10-14",11.99,12.1667,11.8467,12.1267,3058200.0],["2003-10-15",12.25,12.2633,11.9733,12.0733,1958700.0],["2003-10-16",12.1033,12.24,12.0367,12.1767,1609500.0],["2003-10-17",12.2167,12.2333,11.7567,11.7567,2917800.0],["2003-10-20",11.8233,11.9567,11.7867,11.9067,2962800.0],["2003-10-21",11.9867,12.55,11.9567,12.4367,6979200.0],["2003-10-22",12.42,12.4333,12.18,12.23,4081800.0],["2003-10-23",12.1767,12.5867,12.1,12.5,4767000.0],["2003-10-24",12.41,12.6167,12.3267,12.5533,3774300.0],["2003-10-27",12.6,12.6667,12.33,12.5633,2878800.0],["2003-10-28",12.6033,12.8033,12.4467,12.7467,2427900.0],["2003-10-29",12.8333,12.8333,12.5633,12.67,2466900.0],["2003-10-30",12.8333,12.8333,12.45,12.6467,2916600.0],["2003-10-31",12.7167,12.7867,12.5833,12.7633,2719200.0],["2003-11-03",12.9133,12.9133,12.7267,12.84,2278800.0],["2003-11-04",12.7667,12.7933,12.6833,12.7467,2172000.0],["2003-11-05",12.7833,12.87,12.6467,12.7967,2485500.0],["2003-11-06",12.47,12.5833,12.1433,12.2867,6764400.0],["2003-11-07",12.3333,12.3333,11.71,11.7633,11709900.0],["2003-11-10",11.7833,11.81,11.09,11.1767,11370900.0],["2003-11-11",11.2533,11.61,11.25,11.5267,10329300.0],["2003-11-12",11.5567,11.88,11.5267,11.8267,5538600.0],["2003-11-13",11.75,11.7633,11.46,11.5767,4636500.0],["2003-11-14",11.6667,11.7933,11.34,11.36,3355500.0],["2003-11-17",11.38,11.46,11.03,11.2067,4557300.0],["2003-11-18",11.2267,11.4967,11.0233,11.03,2956200.0],["2003-11-19",11.14,11.16,10.88,11.0267,4644300.0],["2003-11-20",11.01,11.25,10.8833,10.9933,3888900.0],["2003-11-21",11.0533,11.2133,10.9933,11.1833,3119100.0],["2003-11-24",11.4367,11.6633,11.37,11.5233,3686400.0],["2003-11-25",11.5667,11.6333,11.36,11.47,4260300.0],["2003-11-26",10.7833,10.9167,10.3667,10.5433,30024300.0],["2003-11-28",10.4833,10.6867,10.4667,10.5733,3565500.0],["2003-12-01",10.6833,10.9167,10.63,10.9167,10385100.0],["2003-12-02",10.8333,10.8633,10.45,10.5,9880200.0],["2003-12-03",10.56,10.72,10.22,10.2833,5330400.0],["2003-12-04",10.2167,10.2633,9.8,9.9967,7650900.0],["2003-12-05",9.9967,10.2533,9.8533,9.9233,5302500.0],["2003-12-08",9.89,10.1667,9.8333,9.9633,3648600.0],["2003-12-09",10.11,10.1667,9.9,9.9233,4427700.0],["2003-12-10",9.9333,9.9667,9.77,9.84,4874400.0],["2003-12-11",9.8233,10.0767,9.79,9.9967,5324700.0],["2003-12-12",10.05,10.05,9.67,9.76,4298400.0],["2003-12-15",10.01,10.0233,9.5133,9.5567,5260200.0],["2003-12-16",9.4767,9.4867,9.12,9.4,7309500.0],["2003-12-17",9.3933,9.9333,9.35,9.8133,5674200.0],["2003-12-18",9.8667,10.0767,9.8133,10.0767,4239300.0],["2003-12-19",10.14,10.1567,9.9,9.98,3843900.0],["2003-12-22",10.0533,10.1333,9.9,10.0967,3510900.0],["2003-12-23",10.1667,10.1667,9.8333,10.1533,4669800.0],["2003-12-24",10.1167,10.15,9.95,10.05,2275500.0],["2003-12-26",10.0833,10.1267,10.0133,10.07,542100.0],["2003-12-29",10.1133,10.16,10.04,10.09,3184800.0],["2003-12-30",10.0867,10.14,9.97,10.05,4827000.0],["2003-12-31",10.0367,10.16,9.9267,10.0233,4314300.0],["2004-01-02",10.0667,10.0967,9.8133,9.87,3580800.0],["2004-01-05",9.8567,10.0133,9.63,9.8633,4837500.0],["2004-01-06",10.2667,10.7267,10.11,10.62,11469600.0],["2004-01-07",10.65,10.7567,10.4667,10.68,5202900.0],["2004-01-08",10.76,10.8367,10.7133,10.83,3685500.0],["2004-01-09",10.6467,11.0667,10.6467,10.88,4335900.0],["2004-01-12",10.8367,10.9,10.72,10.8467,5447100.0],["2004-01-13",10.8333,11.0,10.65,10.7767,4622700.0],["2004-01-14",10.8367,10.89,10.6367,10.6433,2816700.0],["2004-01-15",10.6267,10.7067,10.4033,10.55,2803800.0],["2004-01-16",10.5567,10.6733,10.4633,10.56,4174500.0],["2004-01-20",10.5667,10.6667,10.4967,10.6,2093100.0],["2004-01-21",10.5933,10.6667,10.4733,10.6667,2430900.0],["2004-01-22",10.6167,10.8,10.55,10.6333,2395500.0],["2004-01-23",10.6333,10.69,10.5767,10.6667,1557000.0],["2004-01-26",10.64,10.7967,10.5933,10.7933,2446200.0],["2004-01-27",10.7967,11.27,10.7833,10.99,7018200.0],["2004-01-28",11.0333,11.08,10.5,10.6,3885300.0],["2004-01-29",10.6167,10.7267,10.5067,10.6167,2625600.0],["2004-01-30",10.6633,10.67,10.4167,10.6367,7110300.0],["2004-02-02",10.6667,11.1167,10.59,10.97,5451300.0],["2004-02-03",10.97,11.0767,10.8533,10.9033,2846400.0],["2004-02-04",10.89,11.13,10.84,10.93,3044700.0],["2004-02-05",10.99,11.1,10.77,10.8833,1840800.0],["2004-02-06",10.85,11.0333,10.8067,10.9333,3240000.0],["2004-02-09",10.89,11.1667,10.8733,11.1133,2715600.0],["2004-02-10",11.1633,11.2667,11.08,11.1767,1569900.0],["2004-02-11",11.2633,11.3233,11.1667,11.2367,2274000.0],["2004-02-12",11.2167,11.2533,11.0667,11.1033,2026200.0],["2004-02-13",11.0533,11.1467,10.8667,10.9333,2345100.0],["2004-02-17",10.9933,11.2467,10.9933,11.1667,2128800.0],["2004-02-18",11.1267,11.1533,10.9867,11.0433,1824900.0],["2004-02-19",11.1,11.3067,10.8633,10.9,2856300.0],["2004-02-20",10.8667,11.15,10.6667,10.9333,3364200.0],["2004-02-23",11.0667,11.1367,10.7333,10.76,2838900.0],["2004-02-24",10.8833,11.0567,10.7433,10.7467,4343700.0],["2004-02-25",10.61,10.6667,10.04,10.3167,20983500.0],["2004-02-26",10.39,10.44,10.2667,10.36,4961100.0],["2004-02-27",10.33,10.44,10.23,10.3,6888300.0],["2004-03-01",10.3167,10.5833,10.25,10.5267,6084000.0],["2004-03-02",10.56,10.5867,10.4167,10.5,3967500.0],["2004-03-03",10.4533,10.5167,10.2967,10.46,3810000.0],["2004-03-04",10.4333,10.4967,10.2833,10.3267,3281400.0],["2004-03-05",10.27,10.5133,10.25,10.4567,3323400.0],["2004-03-08",10.4567,10.49,10.29,10.3533,2381100.0],["2004-03-09",10.3667,10.42,10.2,10.2967,2939700.0],["2004-03-10",10.2767,10.3433,10.0833,10.1033,2694000.0],["2004-03-11",10.0667,10.15,9.85,9.9067,5387400.0],["2004-03-12",9.97,10.0167,9.7333,9.8767,7475400.0],["2004-03-15",9.8333,9.8333,9.5367,9.5467,5896800.0],["2004-03-16",9.6667,9.6867,9.4767,9.55,5013900.0],["2004-03-17",9.5767,9.7567,9.5333,9.5333,5476500.0],["2004-03-18",9.6067,9.6933,9.5,9.62,3566700.0],["2004-03-19",9.6267,9.8067,9.5,9.6867,3805800.0],["2004-03-22",9.65,9.6733,9.48,9.49,3282300.0],["2004-03-23",9.4867,9.7067,9.4167,9.4167,4005900.0],["2004-03-24",9.43,9.65,9.4167,9.6133,4292100.0],["2004-03-25",9.6367,10.0067,9.6067,9.9933,4783200.0],["2004-03-26",10.0,10.0,9.81,9.8167,2799600.0],["2004-03-29",9.92,10.07,9.8433,10.05,2716500.0],["2004-03-30",10.0533,10.33,9.98,10.3067,3049200.0],["2004-03-31",10.3167,10.4067,10.1933,10.2867,4982100.0],["2004-04-01",10.0167,10.23,9.9633,10.0367,8107500.0],["2004-04-02",10.31,10.3333,10.0667,10.28,6065400.0],["2004-04-05",10.3033,10.3933,10.2167,10.3933,3598200.0],["2004-04-06",10.2833,10.4833,10.1667,10.3067,3344100.0],["2004-04-07",10.2933,10.2933,9.9767,10.1733,2720400.0],["2004-04-08",10.2133,10.2267,9.6933,9.7833,5550300.0],["2004-04-12",9.7767,10.0533,9.7567,9.9067,3703500.0],["2004-04-13",10.0,10.03,9.5567,9.68,3517800.0],["2004-04-14",9.7267,9.8,9.5867,9.65,2484300.0],["2004-04-15",9.6667,9.8433,9.6233,9.7533,2723100.0],["2004-04-16",9.71,10.0,9.7033,9.87,2958600.0],["2004-04-19",9.8667,10.0033,9.76,9.99,3408000.0],["2004-04-20",9.8933,10.05,9.8167,9.8467,6867300.0],["2004-04-21",9.9333,9.9333,9.5733,9.6767,6734100.0],["2004-04-22",9.6467,9.8433,9.5233,9.7667,4555500.0],["2004-04-23",9.6833,9.81,9.61,9.7767,2013300.0],["2004-04-26",9.79,9.85,9.45,9.5,4490400.0],["2004-04-27",9.55,9.6233,9.2533,9.3733,8113200.0],["2004-04-28",9.3667,9.3967,9.21,9.2367,3783900.0],["2004-04-29",9.2933,9.3433,9.0133,9.05,3115500.0],["2004-04-30",9.0933,9.1167,8.94,8.9933,3855600.0],["2004-05-03",9.0667,9.2767,8.9167,9.18,5121000.0],["2004-05-04",9.1367,9.48,9.1333,9.4267,5572500.0],["2004-05-05",9.4167,9.54,9.3867,9.4667,5994300.0],["2004-05-06",8.93,8.9467,8.5933,8.6833,24482400.0],["2004-05-07",8.5833,8.7,8.3867,8.4133,6486000.0],["2004-05-10",8.38,8.49,8.2633,8.42,6099900.0],["2004-05-11",8.53,8.6333,8.41,8.4667,5177700.0],["2004-05-12",8.4533,8.52,8.19,8.51,6933600.0],["2004-05-13",8.4967,8.4967,8.3067,8.3767,2454600.0],["2004-05-14",8.4333,8.4933,8.2867,8.3633,3206100.0],["2004-05-17",8.1967,8.4167,8.1667,8.3067,4656900.0],["2004-05-18",8.3533,8.4333,8.24,8.2833,4149300.0],["2004-05-19",8.3567,8.45,8.2433,8.2433,6477300.0],["2004-05-20",8.35,8.35,8.2433,8.2833,3580200.0],["2004-05-21",8.36,8.4867,8.2933,8.47,4508700.0],["2004-05-24",8.52,8.5867,8.3033,8.3667,6978300.0],["2004-05-25",8.3267,8.5367,8.2633,8.5,6653400.0],["2004-05-26",8.45,8.6,8.4433,8.5067,3674400.0],["2004-05-27",9.0467,9.57,9.04,9.2433,19476000.0],["2004-05-28",9.3133,9.3667,9.1967,9.3,8527500.0],["2004-06-01",9.2533,9.54,9.2533,9.4467,5748600.0],["2004-06-02",9.47,9.4933,9.32,9.4667,4219200.0],["2004-06-03",9.46,9.5633,9.3667,9.37,2542200.0],["2004-06-04",9.45,9.7233,9.4333,9.4967,4257300.0],["2004-06-07",9.5767,9.69,9.4833,9.64,2123400.0],["2004-06-08",9.6067,9.7333,9.5233,9.66,1975500.0],["2004-06-09",9.6067,9.6633,9.46,9.52,3887400.0],["2004-06-10",9.49,9.6267,9.4133,9.52,2266200.0],["2004-06-14",9.1433,9.3333,9.09,9.2033,5394300.0],["2004-06-15",9.1933,9.4333,9.1933,9.3567,2646000.0],["2004-06-16",9.31,9.4167,9.22,9.37,2078400.0],["2004-06-17",9.29,9.4,9.2233,9.2867,1761900.0],["2004-06-18",9.17,9.4467,9.1667,9.3433,2983800.0],["2004-06-21",9.33,9.39,9.2067,9.24,1980300.0],["2004-06-22",9.2167,9.2433,9.0233,9.1767,2616000.0],["2004-06-23",9.1133,9.4333,9.0467,9.4167,3461700.0],["2004-06-24",9.42,9.53,9.31,9.3767,3116100.0],["2004-06-25",9.33,9.6533,9.33,9.6467,3548400.0],["2004-06-28",9.64,9.7333,9.2833,9.3333,3489300.0],["2004-06-29",9.3867,9.4267,9.05,9.1367,5157600.0],["2004-06-30",9.16,9.17,8.9633,9.1433,4963800.0],["2004-07-01",9.15,9.15,8.9267,8.93,2905200.0],["2004-07-02",9.0367,9.08,8.8333,8.8667,2344200.0],["2004-07-06",8.8233,8.9167,8.7133,8.7133,3346500.0],["2004-07-07",9.0167,9.2867,8.93,9.03,7763700.0],["2004-07-08",9.05,9.0833,8.8533,8.94,2706000.0],["2004-07-09",8.94,9.1,8.9,9.07,2689800.0],["2004-07-12",9.0567,9.1633,8.97,9.1267,1956300.0],["2004-07-13",9.15,9.2867,9.1167,9.24,2440800.0],["2004-07-14",9.1,9.2333,9.0033,9.0967,3746100.0],["2004-07-15",9.1,9.1933,9.01,9.0633,2020800.0],["2004-07-16",9.1333,9.14,8.67,8.74,4436100.0],["2004-07-19",8.8733,8.8867,8.68,8.7933,3684600.0],["2004-07-20",8.77,9.1233,8.77,9.1233,2458500.0],["2004-07-21",9.07,9.2067,8.8667,8.8733,2222400.0],["2004-07-22",8.8533,8.9867,8.7267,8.9867,2887800.0],["2004-07-23",8.92,8.9667,8.6767,8.7667,2526000.0],["2004-07-26",8.7067,8.8767,8.5433,8.6367,2292900.0],["2004-07-27",8.77,8.9167,8.7233,8.89,1975200.0],["2004-07-28",8.8033,8.9,8.4567,8.69,3369900.0],["2004-07-29",8.8467,9.12,8.7833,8.93,3752700.0],["2004-07-30",8.8167,8.9833,8.7567,8.97,3059100.0],["2004-08-02",8.9867,9.1933,8.87,9.16,5247900.0],["2004-08-03",9.1,9.21,8.97,9.0333,3459600.0],["2004-08-04",8.9833,9.03,8.8033,8.95,2830800.0],["2004-08-05",8.66,8.7233,8.0333,8.1833,16553700.0],["2004-08-06",8.1267,8.24,7.87,7.92,6686700.0],["2004-08-09",7.9833,8.1333,7.9067,8.0,4315200.0],["2004-08-10",8.0467,8.1967,7.9667,8.1767,4902300.0],["2004-08-11",8.0733,8.1467,7.8333,7.8667,4130100.0],["2004-08-12",7.8267,7.9,7.6433,7.68,4173600.0],["2004-08-13",7.7267,7.74,7.43,7.4867,7128900.0],["2004-08-16",7.5667,7.7733,7.52,7.7233,5384100.0],["2004-08-17",7.72,8.1067,7.71,7.9767,5433000.0],["2004-08-18",7.93,8.1667,7.9267,8.0933,4417200.0],["2004-08-19",8.0367,8.1,7.9367,8.05,2157600.0],["2004-08-20",8.0433,8.2733,8.0367,8.1867,2206500.0],["2004-08-23",8.1667,8.33,8.0167,8.2467,6399600.0],["2004-08-24",8.3267,8.4633,8.1867,8.2067,3982200.0],["2004-08-25",8.19,8.4333,8.14,8.3167,4929000.0],["2004-08-26",7.9633,8.2833,7.7867,7.93,15842700.0],["2004-08-27",7.9667,8.03,7.8467,8.0033,4360800.0],["2004-08-30",7.9933,8.0367,7.8667,7.9133,2367600.0],["2004-08-31",7.95,7.95,7.7567,7.8367,2540400.0],["2004-09-01",7.89,7.9867,7.7733,7.8733,2196300.0],["2004-09-02",7.95,8.3333,7.85,8.27,4461900.0],["2004-09-03",8.3,8.4667,8.19,8.35,4982700.0],["2004-09-07",8.4167,8.5,8.25,8.36,3259500.0],["2004-09-08",8.3967,8.5333,8.2933,8.3333,3941100.0],["2004-09-09",8.41,8.45,8.1533,8.33,3634500.0],["2004-09-10",8.3333,8.4867,8.2333,8.4867,3773100.0],["2004-09-13",8.5133,8.8167,8.4467,8.6867,5958000.0],["2004-09-14",8.72,8.96,8.7167,8.95,5992800.0],["2004-09-15",8.9833,9.0367,8.82,8.9767,4623600.0],["2004-09-16",9.0133,9.14,8.9667,9.14,3341700.0],["2004-09-17",9.15,9.19,8.9833,9.0833,8143800.0],["2004-09-20",9.0733,9.1467,8.95,9.0967,3736500.0],["2004-09-21",9.06,9.2333,9.0567,9.1,4844700.0],["2004-09-22",9.0467,9.0967,8.8333,8.87,3984000.0],["2004-09-23",8.8333,8.9067,8.7733,8.7867,2327100.0],["2004-09-24",8.77,9.0333,8.7333,8.8933,2865900.0],["2004-09-27",8.9,9.08,8.69,8.95,5532000.0],["2004-09-28",8.9933,9.05,8.7533,8.99,3652200.0],["2004-09-29",9.0133,9.0967,8.92,9.0433,3099000.0],["2004-09-30",9.0,9.03,8.87,8.9833,4210500.0],["2004-10-01",8.9367,9.1533,8.89,9.0967,3889800.0],["2004-10-04",9.0833,9.3333,9.05,9.1033,3822000.0],["2004-10-05",9.0833,9.13,9.01,9.0433,1745700.0],["2004-10-06",8.7867,8.9233,8.6167,8.8133,13572900.0],["2004-10-07",8.8133,8.8867,8.5667,8.6167,4518900.0],["2004-10-08",8.5567,8.6,8.4167,8.4533,3747600.0],["2004-10-11",8.4567,8.7033,8.4233,8.62,2697300.0],["2004-10-12",8.5067,8.5467,8.4333,8.49,3224400.0],["2004-10-13",8.5767,8.7033,8.3733,8.43,4554600.0],["2004-10-14",8.3967,8.53,8.2667,8.28,4002000.0],["2004-10-15",8.3167,8.3833,8.1833,8.21,3859500.0],["2004-10-18",8.1667,8.5733,8.0867,8.5733,4209600.0],["2004-10-19",8.57,8.79,8.5067,8.5967,2767800.0],["2004-10-20",8.52,8.7167,8.5,8.6367,2744700.0],["2004-10-21",8.67,9.0067,8.6033,9.0067,4598400.0],["2004-10-22",8.9433,9.03,8.8867,8.9533,3719700.0],["2004-10-25",8.93,8.9867,8.8333,8.9833,1899300.0],["2004-10-26",9.0,9.1633,8.93,8.98,2736600.0],["2004-10-27",8.9867,9.34,8.8767,9.25,5019900.0],["2004-10-28",9.2667,9.7,9.18,9.5333,4549200.0],["2004-10-29",9.5167,9.76,9.5033,9.6333,7598700.0],["2004-11-01",9.6733,9.7433,9.5133,9.55,6002400.0],["2004-11-02",9.6,9.7833,9.5467,9.7433,5383500.0],["2004-11-03",9.9133,9.9467,9.6,9.6333,6392400.0],["2004-11-04",9.5833,9.7333,9.2833,9.6867,11258100.0],["2004-11-05",9.7333,9.8567,9.6733,9.7467,3738300.0],["2004-11-08",9.6967,9.7667,9.5467,9.62,3328500.0],["2004-11-09",9.6167,9.7333,9.5733,9.73,4788000.0],["2004-11-10",9.75,9.79,9.66,9.7333,2839500.0],["2004-11-11",9.73,9.7967,9.5233,9.67,4181100.0],["2004-11-12",9.6167,9.9067,9.61,9.88,3217800.0],["2004-11-15",9.88,10.0933,9.8667,10.07,3641700.0],["2004-11-16",10.0,10.0967,9.7633,9.85,2699400.0],["2004-11-17",9.9333,10.08,9.8667,9.96,4541700.0],["2004-11-18",9.9067,10.0867,9.8067,9.9833,4830000.0],["2004-11-19",9.9933,9.9967,9.5267,9.5567,6371400.0],["2004-11-22",9.5133,9.5767,9.35,9.37,4496700.0],["2004-11-23",9.5467,9.8133,9.5333,9.65,10145700.0],["2004-11-24",9.6933,9.6933,9.5267,9.6333,3102000.0],["2004-11-26",9.5667,9.7267,9.5567,9.5567,1090800.0],["2004-11-29",9.5567,9.57,9.31,9.4133,3702600.0],["2004-11-30",9.33,9.3433,9.19,9.2767,6559500.0],["2004-12-01",9.1667,9.4667,9.12,9.2,6349800.0],["2004-12-02",9.1067,9.67,8.9467,9.43,9438000.0],["2004-12-03",9.3,9.5,9.25,9.4333,5788200.0],["2004-12-06",9.47,9.5133,9.39,9.44,2632500.0],["2004-12-07",9.42,9.5067,9.28,9.3,3761100.0],["2004-12-08",9.3033,9.6333,9.2967,9.5033,6180300.0],["2004-12-09",9.3733,9.5267,9.33,9.4833,4855200.0],["2004-12-10",9.4433,9.4733,9.35,9.39,3948300.0],["2004-12-13",9.37,9.41,9.1733,9.3233,3818400.0],["2004-12-14",9.29,9.58,9.23,9.5667,4073100.0],["2004-12-15",9.5133,9.81,9.5,9.6833,7374300.0],["2004-12-16",9.6833,9.7533,9.61,9.68,4363500.0],["2004-12-17",9.75,9.7867,9.44,9.4767,3411300.0],["2004-12-20",9.5267,9.7067,9.3933,9.4333,3296100.0],["2004-12-21",9.4233,9.5733,9.2633,9.5167,4725300.0],["2004-12-22",9.4467,9.6233,9.4067,9.46,2748600.0],["2004-12-23",9.46,9.5633,9.4133,9.4767,2206200.0],["2004-12-27",9.4833,9.6,9.4167,9.47,1696500.0],["2004-12-28",9.5,9.6667,9.47,9.6133,1413000.0],["2004-12-29",9.6667,9.6967,9.58,9.6833,2560500.0],["2004-12-30",9.6667,9.78,9.65,9.67,2211300.0],["2004-12-31",9.67,9.7167,9.56,9.59,1764600.0],["2005-01-03",9.6833,9.8333,9.4833,9.5133,6582300.0],["2005-01-04",9.52,9.6367,9.1567,9.21,5440800.0],["2005-01-05",9.34,9.5967,9.1967,9.4333,5739000.0],["2005-01-06",9.49,9.49,9.3067,9.3667,2244000.0],["2005-01-07",9.3933,9.42,9.18,9.2833,1876500.0],["2005-01-10",9.25,9.3033,9.1433,9.21,2379000.0],["2005-01-11",9.1733,9.21,9.05,9.1333,4288500.0],["2005-01-12",9.1067,9.3167,9.1067,9.31,2441100.0],["2005-01-13",9.26,9.45,9.15,9.2967,3480300.0],["2005-01-14",9.3433,9.44,9.2633,9.37,1691400.0],["2005-01-18",9.3833,9.44,9.31,9.3867,2162400.0],["2005-01-19",9.37,9.3833,9.0367,9.1067,4306200.0],["2005-01-20",9.14,9.26,9.0967,9.1967,4266000.0],["2005-01-21",9.1833,9.3033,9.13,9.22,3080100.0],["2005-01-24",9.19,9.2133,9.0233,9.04,2647200.0],["2005-01-25",9.0833,9.19,9.0,9.0533,1866600.0],["2005-01-26",9.14,9.2367,9.0,9.1167,2757300.0],["2005-01-27",9.0933,9.1,9.02,9.07,3996600.0],["2005-01-28",9.1,9.1,8.8,8.9133,3352800.0],["2005-01-31",8.9333,9.0833,8.8967,9.0767,4150500.0],["2005-02-01",9.11,9.3333,9.11,9.2467,4428300.0],["2005-02-02",9.3033,9.3333,9.1633,9.2333,3056400.0],["2005-02-03",9.2367,9.2867,9.0767,9.1333,3850500.0],["2005-02-04",9.12,9.2633,9.12,9.1567,4013400.0],["2005-02-07",9.1733,9.2667,9.12,9.25,3864000.0],["2005-02-08",9.2233,9.35,9.1767,9.3267,3424200.0],["2005-02-09",9.33,9.33,9.0533,9.1467,4300500.0],["2005-02-10",9.22,9.22,9.0567,9.0833,3945000.0],["2005-02-11",9.1167,9.2733,9.01,9.23,3840600.0],["2005-02-14",9.24,9.24,9.1533,9.1667,2610300.0],["2005-02-15",9.1567,9.2,9.0467,9.07,3280500.0],["2005-02-16",9.0633,9.0633,8.7933,8.88,8646300.0],["2005-02-17",8.9233,8.9267,8.6633,8.6833,5977200.0],["2005-02-18",8.6533,8.6867,8.4967,8.5433,7228800.0],["2005-02-22",8.47,8.61,8.4233,8.5567,7055700.0],["2005-02-23",8.6067,8.7333,8.42,8.6533,8084100.0],["2005-02-24",8.6167,8.8967,8.6167,8.89,4765500.0],["2005-02-25",8.8967,8.9567,8.79,8.95,3000900.0],["2005-02-28",8.9667,9.0067,8.8767,8.9833,5444400.0],["2005-03-01",9.0133,9.27,8.9633,9.26,9059700.0],["2005-03-02",9.23,9.3867,9.1167,9.3067,5519700.0],["2005-03-03",9.3367,9.4833,9.2933,9.3833,6297900.0],["2005-03-04",9.41,9.5,9.3733,9.4067,3922500.0],["2005-03-07",9.4033,9.4667,9.3933,9.46,3557400.0],["2005-03-08",9.45,9.4733,9.3,9.3267,2725200.0],["2005-03-09",9.3333,9.3333,9.2467,9.2967,4940100.0],["2005-03-10",9.2633,9.3233,9.1967,9.25,3849900.0],["2005-03-11",9.28,9.3533,9.1767,9.2367,4780500.0],["2005-03-14",9.26,9.3833,9.24,9.3533,4271100.0],["2005-03-15",9.38,9.47,9.3233,9.39,2637600.0],["2005-03-16",9.3033,9.5,9.2,9.2467,3417600.0],["2005-03-17",9.25,9.2867,9.1233,9.1933,4527900.0],["2005-03-18",9.1667,9.2367,9.1333,9.1967,3110100.0],["2005-03-21",9.1767,9.2867,9.0833,9.2467,3384300.0],["2005-03-22",9.2167,9.41,9.2167,9.3233,3781800.0],["2005-03-23",9.3,9.5333,9.1533,9.4233,5801700.0],["2005-03-24",9.43,9.5967,9.3667,9.4867,4708800.0],["2005-03-28",9.49,9.6667,9.4667,9.6,3458700.0],["2005-03-29",9.5667,9.6167,9.4267,9.49,2960100.0],["2005-03-30",9.4933,9.6133,9.49,9.6,3678300.0],["2005-03-31",9.5633,9.6,9.4533,9.5767,2400300.0],["2005-04-01",9.6333,9.68,9.4133,9.4433,5542200.0],["2005-04-04",9.4433,9.46,9.2933,9.4167,2338800.0],["2005-04-05",9.4467,9.5267,9.3833,9.4433,2488200.0],["2005-04-06",9.49,9.6233,9.3,9.56,3228600.0],["2005-04-07",9.55,9.59,9.3433,9.39,3163800.0],["2005-04-08",8.68,8.8333,8.32,8.3867,40645800.0],["2005-04-11",8.3567,8.3867,8.1667,8.28,15169800.0],["2005-04-12",8.2967,8.2967,8.0333,8.17,10139400.0],["2005-04-13",8.14,8.3267,8.1333,8.2667,9923400.0],["2005-04-14",8.3,8.3367,8.22,8.3033,6867600.0],["2005-04-15",8.3,8.3033,8.06,8.0733,5847300.0],["2005-04-18",8.16,8.2467,8.0733,8.2267,3556800.0],["2005-04-19",8.19,8.2633,8.1667,8.2167,2692200.0],["2005-04-20",8.2633,8.2633,8.03,8.0967,3907500.0],["2005-04-21",8.1867,8.1867,7.9833,8.0767,3806400.0],["2005-04-22",8.09,8.16,8.0,8.1333,3831000.0],["2005-04-25",8.1233,8.47,8.1133,8.3567,5734200.0],["2005-04-26",8.3333,8.5367,8.2633,8.37,4184100.0],["2005-04-27",8.3533,8.4733,8.2567,8.4067,3122100.0],["2005-04-28",8.36,8.4233,8.1833,8.2833,3975600.0],["2005-04-29",8.3067,8.3333,7.9833,8.16,7099200.0],["2005-05-02",8.16,8.21,8.1167,8.17,4091100.0],["2005-05-03",8.1833,8.42,8.1333,8.3633,3934200.0],["2005-05-04",8.4367,8.4833,8.3333,8.38,3766800.0],["2005-05-05",8.1867,8.25,7.59,7.7967,19985100.0],["2005-05-06",7.94,7.94,7.67,7.7967,6564600.0],["2005-05-09",7.7933,8.0,7.77,7.98,5729100.0],["2005-05-10",7.88,8.15,7.88,8.0933,3482100.0],["2005-05-11",8.1167,8.2167,7.98,8.1867,2932800.0],["2005-05-12",8.2,8.22,8.07,8.1367,2423100.0],["2005-05-13",8.1067,8.1767,7.8867,7.9833,3942000.0],["2005-05-16",7.9833,8.2,7.98,8.1767,2593500.0],["2005-05-17",8.1567,8.4067,8.1567,8.3667,3023100.0],["2005-05-18",8.3767,8.65,8.29,8.6167,2976000.0],["2005-05-19",8.6667,8.67,8.48,8.5367,3879300.0],["2005-05-20",8.5033,8.55,8.3533,8.4,4367400.0],["2005-05-23",8.42,8.4433,8.3333,8.3933,6283800.0],["2005-05-24",8.26,8.42,8.1667,8.33,5574000.0],["2005-05-25",8.2033,8.5567,8.1467,8.3967,5453700.0],["2005-05-26",8.38,8.45,8.15,8.2433,4923300.0],["2005-05-27",8.2667,8.3367,8.2,8.2,2913300.0],["2005-05-31",8.1933,8.3367,8.1333,8.2667,2847300.0],["2005-06-01",8.2833,8.3967,8.2067,8.2167,2830500.0],["2005-06-02",8.1867,8.3467,8.1867,8.3167,1628400.0],["2005-06-03",8.2767,8.3467,8.1667,8.19,2065800.0],["2005-06-06",8.2367,8.2833,8.1833,8.2267,1941000.0],["2005-06-07",8.1967,8.4233,8.1967,8.3333,3792900.0],["2005-06-08",8.3833,8.3833,8.2433,8.2433,2493900.0],["2005-06-09",8.2333,8.31,8.1867,8.23,2966400.0],["2005-06-10",8.32,8.32,8.1167,8.2333,2592300.0],["2005-06-13",8.1833,8.29,8.1167,8.1667,2473800.0],["2005-06-14",8.1167,8.1767,8.0467,8.12,3664800.0],["2005-06-15",8.1667,8.1667,7.9567,8.09,4288800.0],["2005-06-16",8.0767,8.0967,7.9833,8.0933,1958100.0],["2005-06-17",8.09,8.2,7.9,7.9367,5330700.0],["2005-06-20",7.9333,8.05,7.8467,8.0133,2057400.0],["2005-06-21",7.9667,8.0333,7.8167,7.91,1686900.0],["2005-06-22",7.9333,8.0267,7.8467,7.94,1279800.0],["2005-06-23",7.9933,8.0267,7.8333,7.8933,2445900.0],["2005-06-24",7.8367,7.89,7.7267,7.8333,4054800.0],["2005-06-27",7.8133,8.03,7.8133,8.0,3676800.0],["2005-06-28",7.9833,8.1733,7.9833,8.1167,2589900.0],["2005-06-29",8.12,8.1433,8.0133,8.0967,1797900.0],["2005-06-30",8.0733,8.2133,7.9733,8.0,1818300.0],["2005-07-01",8.0,8.15,7.9633,8.0433,1988400.0],["2005-07-05",8.0033,8.2367,7.9767,8.2167,1848000.0],["2005-07-06",8.28,8.28,8.0167,8.13,1977900.0],["2005-07-07",8.02,8.1,7.8633,7.9567,1485600.0],["2005-07-08",7.9833,8.3567,7.9533,8.2933,4522500.0],["2005-07-11",8.2667,8.44,8.2333,8.3533,2098200.0],["2005-07-12",8.3467,8.3533,8.1933,8.2533,1598700.0],["2005-07-13",8.26,8.2733,8.1167,8.1433,1612500.0],["2005-07-14",8.1633,8.2267,8.14,8.2133,2399100.0],["2005-07-15",8.26,8.2667,8.1667,8.2067,1862400.0],["2005-07-18",8.1833,8.2167,8.1333,8.2033,1936800.0],["2005-07-19",8.1967,8.3067,8.1367,8.24,2849700.0],["2005-07-20",8.2367,8.24,8.1567,8.2167,1812900.0],["2005-07-21",8.1633,8.2,8.05,8.1,1917600.0],["2005-07-22",8.0867,8.19,8.0333,8.1533,1482600.0],["2005-07-25",8.11,8.2333,8.0967,8.14,1341600.0],["2005-07-26",8.1733,8.2667,8.1033,8.1367,1674300.0],["2005-07-27",8.1933,8.2233,8.0833,8.2067,1016100.0],["2005-07-28",8.2,8.4267,8.1233,8.33,3044700.0],["2005-07-29",8.3533,8.3867,8.3,8.33,2777100.0],["2005-08-01",8.33,8.3833,8.2967,8.2967,3105000.0],["2005-08-02",8.2933,8.4433,8.2933,8.4167,4511400.0],["2005-08-03",8.3333,8.52,8.3333,8.5067,3433800.0],["2005-08-04",8.4767,8.55,8.3333,8.37,5066700.0],["2005-08-05",8.3667,8.38,8.2433,8.2833,2688000.0],["2005-08-08",8.2833,8.3167,8.0967,8.1,2883600.0],["2005-08-09",8.15,8.17,8.0567,8.0767,2189100.0],["2005-08-10",8.0967,8.1667,7.9633,8.0,2872800.0],["2005-08-11",8.0167,8.1333,8.0,8.05,3049500.0],["2005-08-12",8.03,8.1733,8.0033,8.1067,2594100.0],["2005-08-15",8.09,8.1633,7.9833,8.0167,2257800.0],["2005-08-16",8.0633,8.0633,7.7067,7.7833,4797300.0],["2005-08-17",7.7933,7.9367,7.7567,7.8967,6016500.0],["2005-08-18",7.8767,7.8833,7.7867,7.8333,2588700.0],["2005-08-19",7.8167,7.9,7.7267,7.75,2488200.0],["2005-08-22",7.75,7.9033,7.7167,7.8433,3517200.0],["2005-08-23",7.7833,8.0133,7.6833,7.6933,3408900.0],["2005-08-24",7.5867,7.8833,7.5867,7.6767,3357600.0],["2005-08-25",7.6767,7.8233,7.6467,7.7667,3042600.0],["2005-08-26",7.7767,7.8333,7.6833,7.7567,3788100.0],["2005-08-29",7.73,7.8767,7.6933,7.7667,1707000.0],["2005-08-30",7.7367,7.7867,7.6233,7.6633,2787300.0],["2005-08-31",7.64,7.75,7.5533,7.59,5543700.0],["2005-09-01",7.5767,7.6267,7.4333,7.46,9146400.0],["2005-09-02",7.4633,7.5167,7.4167,7.44,5226300.0],["2005-09-06",7.4233,7.55,7.41,7.53,3924900.0],["2005-09-07",7.5333,7.6,7.5267,7.6,5442600.0],["2005-09-08",7.59,7.59,7.4667,7.5,4613100.0],["2005-09-09",7.49,7.6233,7.4833,7.58,3787200.0],["2005-09-12",7.5767,7.8,7.5333,7.7533,3699900.0],["2005-09-13",7.7133,7.8467,7.6967,7.7667,4661400.0],["2005-09-14",7.69,7.87,7.69,7.8433,4351800.0],["2005-09-15",7.8333,7.9433,7.7833,7.88,4379400.0],["2005-09-16",7.86,8.1333,7.8533,7.9367,5605800.0],["2005-09-19",7.9767,7.99,7.7067,7.79,3792000.0],["2005-09-20",7.7867,7.9167,7.57,7.6567,3064200.0],["2005-09-21",7.5767,7.6333,7.3333,7.4333,6687900.0],["2005-09-22",7.38,7.4367,7.2667,7.3367,7725300.0],["2005-09-23",7.3233,7.35,7.2,7.3133,7785300.0],["2005-09-26",7.3167,7.49,7.3,7.3467,2883900.0],["2005-09-27",7.3333,7.3667,7.21,7.2967,3044100.0],["2005-09-28",7.2667,7.37,7.08,7.1967,3175800.0],["2005-09-29",7.16,7.28,7.0,7.2133,3291600.0],["2005-09-30",7.23,7.2933,7.1433,7.2167,2528100.0],["2005-10-03",7.2367,7.53,7.1833,7.4133,4804500.0],["2005-10-04",7.43,7.5133,7.3467,7.3533,2510400.0],["2005-10-05",7.3667,7.3667,7.2367,7.2467,2687100.0],["2005-10-06",7.2333,7.4767,7.21,7.2967,2961000.0],["2005-10-07",7.3467,7.3467,7.2033,7.2433,1963500.0],["2005-10-10",7.2233,7.3433,7.1967,7.2233,1393800.0],["2005-10-11",7.2033,7.3333,7.1633,7.2333,4433100.0],["2005-10-12",7.2333,7.26,7.09,7.1933,2871000.0],["2005-10-13",7.1667,7.2633,7.1067,7.1967,1959600.0],["2005-10-14",7.18,7.24,7.07,7.1033,4122300.0],["2005-10-17",7.1433,7.1433,6.9467,7.0633,2327700.0],["2005-10-18",7.0167,7.0633,6.8767,6.9633,4230000.0],["2005-10-19",6.92,7.1167,6.9133,7.1,4388100.0],["2005-10-20",7.11,7.28,7.0833,7.1833,4668600.0],["2005-10-21",7.1767,7.45,7.1767,7.29,4868700.0],["2005-10-24",7.1533,7.2467,7.0633,7.1667,5385600.0],["2005-10-25",7.13,7.31,7.1233,7.1833,4244100.0],["2005-10-26",7.1833,7.2167,7.0867,7.1433,2802000.0],["2005-10-27",7.1967,7.1967,6.91,6.93,2031600.0],["2005-10-28",7.03,7.08,6.8533,6.9167,4254900.0],["2005-10-31",6.9133,7.2233,6.8867,7.19,3876900.0],["2005-11-01",7.1967,7.2067,7.0867,7.1433,3300300.0],["2005-11-02",7.1333,7.4967,7.1333,7.43,3557100.0],["2005-11-03",7.4967,7.6633,7.4667,7.5833,4668900.0],["2005-11-04",7.57,7.7867,7.57,7.7833,3710400.0],["2005-11-07",7.8167,7.9467,7.8167,7.9,5278200.0],["2005-11-08",7.8833,7.9567,7.8367,7.8933,3333000.0],["2005-11-09",7.8867,7.96,7.88,7.9267,2462400.0],["2005-11-10",7.9167,8.1633,7.91,8.1567,5177100.0],["2005-11-11",8.13,8.1633,8.04,8.1567,2153100.0],["2005-11-14",8.1433,8.1633,8.06,8.11,2312700.0],["2005-11-15",8.03,8.0633,7.8267,7.8867,3637200.0],["2005-11-16",7.85,7.8533,7.72,7.7367,3347400.0],["2005-11-17",7.78,7.8233,7.7233,7.7667,3616500.0],["2005-11-18",7.7833,7.8233,7.71,7.7767,2989200.0],["2005-11-21",7.77,7.9,7.7167,7.8333,3736200.0],["2005-11-22",8.01,8.01,7.6567,7.79,4646400.0],["2005-11-23",7.7833,7.86,7.71,7.8067,2268900.0],["2005-11-25",7.8333,7.85,7.7167,7.79,568200.0],["2005-11-28",7.84,7.8833,7.6833,7.7733,2728800.0],["2005-11-29",7.82,7.86,7.7,7.71,2015400.0],["2005-11-30",7.7033,7.8767,7.62,7.6533,3495600.0],["2005-12-01",7.7133,7.7867,7.58,7.77,4683000.0],["2005-12-02",7.7067,7.8333,7.7067,7.81,6093300.0],["2005-12-05",7.8233,7.8333,7.6233,7.7467,2669100.0],["2005-12-06",7.7467,7.9167,7.7267,7.7467,3970200.0],["2005-12-07",7.7333,7.8333,7.7267,7.79,2424600.0],["2005-12-08",7.7833,7.8267,7.7233,7.8033,3182400.0],["2005-12-09",7.78,7.84,7.7467,7.8367,2967000.0],["2005-12-12",7.8167,7.9133,7.7867,7.85,2451600.0],["2005-12-13",7.8333,7.9833,7.8267,7.9233,2273100.0],["2005-12-14",7.9133,8.0367,7.9133,8.0133,3456000.0],["2005-12-15",8.01,8.04,7.91,7.9533,2894700.0],["2005-12-16",7.92,8.06,7.8367,7.86,15449700.0],["2005-12-19",7.8833,8.05,7.77,7.77,3777900.0],["2005-12-20",7.7633,7.8867,7.7167,7.81,1833000.0],["2005-12-21",7.8133,8.01,7.7767,7.9467,2509500.0],["2005-12-22",7.9333,7.9933,7.87,7.94,1663200.0],["2005-12-23",7.8933,8.0833,7.8933,8.0167,1308000.0],["2005-12-27",8.03,8.0833,7.8533,7.8633,1656000.0],["2005-12-28",7.8433,8.1967,7.8333,8.07,3906900.0],["2005-12-29",8.0633,8.15,8.01,8.0567,1401300.0],["2005-12-30",8.0,8.15,7.9067,7.98,1844400.0],["2006-01-03",7.99,8.0867,7.8333,8.0667,3057000.0],["2006-01-04",8.0433,8.19,7.96,8.13,2937600.0],["2006-01-05",8.1167,8.17,8.0667,8.11,3794400.0],["2006-01-06",8.1667,8.29,7.9767,8.08,2907600.0],["2006-01-09",8.0967,8.4933,8.04,8.32,5231700.0],["2006-01-10",8.3267,8.3467,8.2167,8.2533,2723100.0],["2006-01-11",8.2767,8.2933,8.1633,8.21,2407200.0],["2006-01-12",8.1667,8.3333,8.11,8.1867,3639000.0],["2006-01-13",8.1333,8.3233,8.1333,8.2833,1497000.0],["2006-01-17",8.25,8.28,8.1133,8.1567,1809600.0],["2006-01-18",8.0733,8.27,8.03,8.1867,1527000.0],["2006-01-19",8.1867,8.2633,8.16,8.22,1585500.0],["2006-01-20",8.15,8.2733,8.0633,8.1033,1738200.0],["2006-01-23",8.16,8.1867,8.09,8.09,1372800.0],["2006-01-24",8.1567,8.25,8.0833,8.1933,1603200.0],["2006-01-25",8.19,8.2733,8.1467,8.1767,1312500.0],["2006-01-26",8.2333,8.3133,8.1967,8.2767,1638900.0],["2006-01-27",8.3,8.4067,8.2733,8.3433,2007300.0],["2006-01-30",8.3267,8.3733,8.1967,8.22,1136700.0],["2006-01-31",8.2033,8.3367,8.15,8.2667,2178000.0],["2006-02-01",8.2167,8.2733,8.1133,8.1967,2582400.0],["2006-02-02",8.55,8.93,8.5,8.86,7004100.0],["2006-02-03",8.8933,9.23,8.8433,9.0667,7342200.0],["2006-02-06",9.04,9.0667,8.96,8.9967,3034800.0],["2006-02-07",8.9633,9.1367,8.8767,9.03,2500200.0],["2006-02-08",9.1,9.2033,9.03,9.0733,4815000.0],["2006-02-09",9.1067,9.22,8.99,9.0,3216300.0],["2006-02-10",8.98,9.0533,8.9467,9.0367,2327400.0],["2006-02-13",9.0,9.1,8.9633,9.0333,2940000.0],["2006-02-14",9.0333,9.43,9.0333,9.35,3635100.0],["2006-02-15",9.3333,9.5367,9.2567,9.4467,3787800.0],["2006-02-16",9.4467,9.4767,9.3467,9.4633,2100600.0],["2006-02-17",9.4633,9.55,9.3833,9.5233,3341400.0],["2006-02-21",9.55,9.56,9.44,9.5167,5334600.0],["2006-02-22",9.1667,9.2867,9.1267,9.2067,14468100.0],["2006-02-23",9.14,9.3533,9.07,9.1933,7470000.0],["2006-02-24",9.08,9.1667,8.9867,9.15,4022700.0],["2006-02-27",9.13,9.2433,9.11,9.1667,2331000.0],["2006-02-28",9.17,9.24,9.0467,9.14,2853600.0],["2006-03-01",9.1833,9.3267,9.1033,9.2767,2685000.0],["2006-03-02",9.21,9.2567,8.9967,9.04,2936700.0],["2006-03-03",8.99,9.22,8.94,9.1133,2797800.0],["2006-03-06",9.1467,9.2133,9.0333,9.15,2214300.0],["2006-03-07",9.05,9.0967,8.76,8.8033,4177500.0],["2006-03-08",8.7633,8.9,8.75,8.8,4626300.0],["2006-03-09",8.7867,8.83,8.6833,8.6967,2278200.0],["2006-03-10",8.7133,8.9367,8.6167,8.8233,3837300.0],["2006-03-13",8.8167,8.9833,8.8167,8.8967,2556000.0],["2006-03-14",8.86,8.9333,8.76,8.88,2630700.0],["2006-03-15",8.9033,8.9667,8.8633,8.9433,2303700.0],["2006-03-16",8.94,9.0833,8.9267,9.0467,2177100.0],["2006-03-17",9.0367,9.1633,9.0233,9.1233,2073900.0],["2006-03-20",9.1533,9.1533,9.0067,9.13,1661400.0],["2006-03-21",8.97,9.0733,8.9267,8.97,5231400.0],["2006-03-22",8.94,8.9533,8.8133,8.8867,3639600.0],["2006-03-23",8.85,9.3267,8.8433,9.1833,4434600.0],["2006-03-24",9.1933,9.27,9.1333,9.1967,3209100.0],["2006-03-27",9.1767,9.2933,9.1767,9.2567,1444200.0],["2006-03-28",9.2267,9.2733,9.19,9.2333,3007500.0],["2006-03-29",9.2633,9.3233,9.2033,9.32,1470900.0],["2006-03-30",9.3333,9.3833,9.2767,9.33,2933700.0],["2006-03-31",9.3667,9.3667,9.1967,9.2233,2390400.0],["2006-04-03",9.2367,9.3333,9.23,9.24,3212400.0],["2006-04-04",9.2333,9.4633,9.2033,9.3867,3442200.0],["2006-04-05",9.3767,9.4033,9.2933,9.3,3123600.0],["2006-04-06",9.3167,9.34,9.17,9.3033,3516300.0],["2006-04-07",9.3667,9.4633,9.1767,9.2233,1977000.0],["2006-04-10",9.2467,9.2467,8.9833,9.0133,3630600.0],["2006-04-11",8.99,8.9933,8.6533,8.67,5778900.0],["2006-04-12",8.64,8.77,8.6367,8.68,2582100.0],["2006-04-13",8.6967,8.7633,8.65,8.72,2477400.0],["2006-04-17",8.69,8.7533,8.6,8.67,2981100.0],["2006-04-18",8.6567,8.79,8.6067,8.69,2626500.0],["2006-04-19",8.6667,8.7167,8.6267,8.68,3408300.0],["2006-04-20",8.6267,8.9167,8.5867,8.8467,3354300.0],["2006-04-21",8.84,8.8967,8.6,8.65,2972100.0],["2006-04-24",8.6333,8.7133,8.5333,8.6167,2501100.0],["2006-04-25",8.6133,8.72,8.5667,8.5867,2561100.0],["2006-04-26",8.6167,8.75,8.58,8.6667,1821000.0],["2006-04-27",8.68,8.8333,8.5867,8.8133,1961100.0],["2006-04-28",8.7567,8.8033,8.67,8.69,1669200.0],["2006-05-01",8.6867,8.8333,8.58,8.6367,3954300.0],["2006-05-02",8.6867,8.8,8.5333,8.77,1990500.0],["2006-05-03",8.7633,8.8,8.6667,8.7633,1680900.0],["2006-05-04",8.9933,9.08,8.7967,8.9133,2103900.0],["2006-05-05",8.9267,8.9833,8.77,8.85,2740200.0],["2006-05-08",8.87,9.27,8.84,9.17,3855900.0],["2006-05-09",9.1433,9.2967,9.0867,9.1433,3100200.0],["2006-05-10",9.1233,9.2267,9.0133,9.1567,2516100.0],["2006-05-11",9.12,9.1967,9.03,9.04,1838400.0],["2006-05-12",9.0333,9.0567,8.91,8.9367,1762800.0],["2006-05-15",8.8667,8.96,8.7567,8.9533,2890200.0],["2006-05-16",8.9367,8.98,8.76,8.84,1947900.0],["2006-05-17",8.81,8.8567,8.66,8.7833,2150700.0],["2006-05-18",8.8267,8.8633,8.72,8.7667,2673900.0],["2006-05-19",8.8033,8.8667,8.6667,8.8167,1442400.0],["2006-05-22",8.71,8.8367,8.5567,8.7767,3188700.0],["2006-05-23",8.8,8.9167,8.6867,8.7967,2698800.0],["2006-05-24",9.0133,9.0833,8.2567,8.47,8819700.0],["2006-05-25",8.5833,8.7033,8.51,8.61,3456600.0],["2006-05-26",8.5867,8.7367,8.5667,8.7333,2966700.0],["2006-05-30",8.72,8.72,8.5833,8.6567,2861700.0],["2006-05-31",8.6667,8.81,8.6567,8.81,4532700.0],["2006-06-01",8.8333,8.8533,8.6633,8.74,3354000.0],["2006-06-02",8.8,8.8167,8.56,8.65,3006600.0],["2006-06-05",8.61,8.6933,8.4933,8.5167,2517600.0],["2006-06-06",8.26,8.3,7.9667,8.15,10488600.0],["2006-06-07",8.19,8.25,8.1,8.18,7382700.0],["2006-06-08",8.2033,8.5133,8.1767,8.4867,6311400.0],["2006-06-09",8.4967,8.53,8.34,8.4533,5499600.0],["2006-06-12",8.47,8.5967,8.4467,8.5367,3556500.0],["2006-06-13",8.5067,8.54,8.3733,8.45,2977500.0],["2006-06-14",8.45,8.5767,8.3833,8.5633,4347300.0],["2006-06-15",8.5867,8.7067,8.55,8.6267,3542400.0],["2006-06-16",8.64,8.7733,8.6333,8.6733,3266100.0],["2006-06-19",8.6467,8.7067,8.5,8.5533,2016900.0],["2006-06-20",8.5567,8.6,8.4767,8.5033,1505700.0],["2006-06-21",8.49,8.7067,8.4533,8.65,1652100.0],["2006-06-22",8.67,8.72,8.5667,8.69,1327800.0],["2006-06-23",8.6667,8.7067,8.5767,8.6333,1615200.0],["2006-06-26",8.6333,8.8433,8.6333,8.7667,2190000.0],["2006-06-27",8.82,8.8533,8.6267,8.6433,1845600.0],["2006-06-28",8.6267,8.68,8.47,8.65,1608900.0],["2006-06-29",8.69,8.75,8.5133,8.67,6175500.0],["2006-06-30",8.66,8.8633,8.6467,8.8333,4954500.0],["2006-07-03",8.8167,9.0033,8.7667,8.99,2073300.0],["2006-07-05",8.99,8.99,8.7367,8.83,2804700.0],["2006-07-06",8.82,8.9833,8.82,8.9233,2524200.0],["2006-07-07",8.8867,8.8967,8.7467,8.7967,4263900.0],["2006-07-10",8.7833,8.9567,8.7833,8.93,2392200.0],["2006-07-11",8.8933,8.93,8.7733,8.8833,1966800.0],["2006-07-12",8.8467,8.9533,8.75,8.81,2595000.0],["2006-07-13",8.74,8.74,8.3867,8.4467,4542900.0],["2006-07-14",8.4533,8.6533,8.4467,8.58,3240300.0],["2006-07-17",8.59,8.7067,8.4867,8.54,2901900.0],["2006-07-18",8.5333,8.58,8.2733,8.3567,3846300.0],["2006-07-19",8.33,8.6367,8.31,8.4833,2718600.0],["2006-07-20",8.4733,8.5533,8.44,8.4833,2894400.0],["2006-07-21",8.4567,8.4633,8.2733,8.3667,2924400.0],["2006-07-24",8.43,8.7067,8.4,8.6867,2642700.0],["2006-07-25",8.66,8.7733,8.6,8.7333,1585200.0],["2006-07-26",8.6967,8.7867,8.6,8.6633,1236300.0],["2006-07-27",8.6767,8.7667,8.55,8.5867,1942500.0],["2006-07-28",8.6133,8.8433,8.6067,8.8033,2240700.0],["2006-07-31",8.78,8.9633,8.78,8.8667,1944300.0],["2006-08-01",8.82,8.9033,8.64,8.7167,2129100.0],["2006-08-02",8.73,8.7633,8.54,8.6533,2321700.0],["2006-08-03",8.85,9.6667,8.8433,9.55,11434200.0],["2006-08-04",9.6,9.8,9.52,9.67,5560500.0],["2006-08-07",9.6233,9.6733,9.3767,9.49,4506000.0],["2006-08-08",9.47,9.62,9.4,9.47,4162200.0],["2006-08-09",9.5067,9.5867,9.3033,9.3233,2376900.0],["2006-08-10",9.29,9.6233,9.2667,9.6233,3219000.0],["2006-08-11",9.6133,9.6567,9.3933,9.5033,1938000.0],["2006-08-14",9.5333,9.8333,9.52,9.7233,2248500.0],["2006-08-15",9.8333,9.8333,9.6733,9.78,2076600.0],["2006-08-16",9.8,9.8867,9.63,9.8733,4126500.0],["2006-08-17",9.88,9.9567,9.77,9.7967,2083500.0],["2006-08-18",9.8167,9.8833,9.6633,9.7933,2395800.0],["2006-08-21",9.7,9.72,9.4633,9.5833,3934800.0],["2006-08-22",9.51,9.6867,9.3867,9.5267,3424800.0],["2006-08-23",9.35,9.47,9.0833,9.4333,4197300.0],["2006-08-24",9.5,9.5067,9.3267,9.4233,3613800.0],["2006-08-25",9.43,9.43,9.2867,9.39,1485000.0],["2006-08-28",9.3733,9.55,9.3733,9.5433,2084700.0],["2006-08-29",9.5267,9.66,9.4467,9.6,2756100.0],["2006-08-30",9.5833,9.6333,9.44,9.5767,3045300.0],["2006-08-31",9.57,9.7,9.5667,9.5933,2529900.0],["2006-09-01",9.61,9.6733,9.5567,9.6633,1621500.0],["2006-09-05",9.63,9.6667,9.5667,9.63,1932300.0],["2006-09-06",9.5667,9.6333,9.4467,9.4633,1820700.0],["2006-09-07",9.4567,9.57,9.4367,9.4567,1844700.0],["2006-09-08",9.4933,9.75,9.48,9.6667,3086100.0],["2006-09-11",9.5967,9.96,9.5967,9.9167,2901900.0],["2006-09-12",9.8933,10.4433,9.8933,10.3267,7360200.0],["2006-09-13",10.3467,10.3467,10.1433,10.23,2591100.0],["2006-09-14",10.1433,10.34,10.1167,10.3033,4044000.0],["2006-09-15",10.34,10.3967,10.1267,10.2,3703200.0],["2006-09-18",10.16,10.27,10.0333,10.1133,2499900.0],["2006-09-19",10.08,10.32,9.9667,10.08,3588300.0],["2006-09-20",10.0933,10.42,10.0933,10.3833,2919000.0],["2006-09-21",10.3333,10.3533,10.0433,10.1233,3461700.0],["2006-09-22",10.1367,10.1667,9.9933,10.08,1976100.0],["2006-09-25",10.07,10.3,10.0367,10.26,3224100.0],["2006-09-26",10.28,10.44,10.1933,10.4233,4572600.0],["2006-09-27",10.42,10.43,10.24,10.2633,2728800.0],["2006-09-28",10.29,10.3333,10.15,10.3033,2114100.0],["2006-09-29",10.29,10.4133,10.2767,10.32,1685100.0],["2006-10-02",10.2733,10.48,10.2233,10.4367,4608300.0],["2006-10-03",10.3733,10.6333,10.3,10.61,2613300.0],["2006-10-04",10.54,10.6667,10.3033,10.6333,4788900.0],["2006-10-05",10.6467,10.6467,10.4833,10.5667,3909300.0],["2006-10-06",10.3233,10.4,10.0367,10.2933,3910500.0],["2006-10-09",10.26,10.4867,10.1467,10.4233,2454000.0],["2006-10-10",10.4167,10.5633,10.3567,10.5,3577800.0],["2006-10-11",10.43,10.5133,10.42,10.4467,2925900.0],["2006-10-12",10.4433,10.4933,10.3933,10.49,4300200.0],["2006-10-13",10.45,10.5667,10.4433,10.51,2282100.0],["2006-10-16",10.4733,10.54,10.4533,10.4733,2239200.0],["2006-10-17",10.45,10.48,10.3,10.4333,2122500.0],["2006-10-18",10.4367,10.5167,10.2933,10.3767,2392200.0],["2006-10-19",10.32,10.49,10.32,10.4233,2525100.0],["2006-10-20",10.42,10.4633,10.3,10.3467,1712400.0],["2006-10-23",10.3,10.58,10.25,10.41,1706400.0],["2006-10-24",10.4133,10.5167,10.35,10.3767,1440000.0],["2006-10-25",10.3467,10.4167,10.2033,10.2567,2270400.0],["2006-10-26",10.3167,10.3567,10.19,10.3467,1877700.0],["2006-10-27",10.29,10.3633,10.2267,10.2567,1836900.0],["2006-10-30",10.1967,10.4967,10.16,10.4333,3373200.0],["2006-10-31",10.47,10.5567,10.2767,10.3633,2411700.0],["2006-11-01",10.42,10.4233,10.17,10.18,2095200.0],["2006-11-02",10.14,10.2833,10.0167,10.1067,2313600.0],["2006-11-03",10.1033,10.27,10.0467,10.1567,2262600.0],["2006-11-06",10.2333,10.39,10.2267,10.36,2061900.0],["2006-11-07",10.36,10.57,10.33,10.3733,1510500.0],["2006-11-08",10.31,10.43,10.2667,10.3633,2667600.0],["2006-11-09",10.3933,10.4133,10.2167,10.2467,1725900.0],["2006-11-10",10.2733,10.4967,10.2433,10.47,1890600.0],["2006-11-13",10.4433,10.5967,10.4033,10.4333,1369500.0],["2006-11-14",10.4067,10.5,10.35,10.4733,1544400.0],["2006-11-15",10.53,10.6667,10.4833,10.52,2352900.0],["2006-11-16",10.61,10.6667,10.51,10.6667,2439300.0],["2006-11-17",10.6567,10.6567,10.4233,10.51,1867800.0],["2006-11-20",10.4467,10.7,10.4467,10.5833,3424800.0],["2006-11-21",10.66,10.6667,10.31,10.4367,3262500.0],["2006-11-22",10.4233,10.49,10.26,10.3367,3957600.0],["2006-11-24",10.29,10.3933,10.25,10.3167,1047600.0],["2006-11-27",10.3,10.3167,10.04,10.0733,3681600.0],["2006-11-28",10.0367,10.1733,10.0133,10.1167,5273100.0],["2006-11-29",10.1367,10.25,10.1033,10.1167,2301000.0],["2006-11-30",10.1,10.13,9.97,10.0033,3215700.0],["2006-12-01",10.0,10.0833,9.7833,9.8767,4810500.0],["2006-12-04",9.93,10.1333,9.9,10.09,2922300.0],["2006-12-05",10.0133,10.1333,9.9833,10.0833,2809800.0],["2006-12-06",10.0833,10.2433,10.0833,10.1933,2948100.0],["2006-12-07",10.1833,10.26,10.05,10.0667,3066000.0],["2006-12-08",10.0067,10.1433,10.0067,10.0633,2398800.0],["2006-12-11",10.3167,10.37,10.0733,10.1033,3541200.0],["2006-12-12",10.0967,10.1433,9.9367,10.0067,3150000.0],["2006-12-13",10.0667,10.1,9.98,10.0233,2456400.0],["2006-12-14",10.06,10.1567,10.0433,10.14,2558700.0],["2006-12-15",10.2133,10.2233,10.0767,10.1033,3652200.0],["2006-12-18",10.1033,10.2233,10.05,10.0767,2011500.0],["2006-12-19",10.0233,10.0233,9.78,9.95,2697000.0],["2006-12-20",9.9567,10.0433,9.95,9.9933,1912800.0],["2006-12-21",10.0133,10.0467,9.9,9.9367,2270700.0],["2006-12-22",9.9367,10.06,9.9367,10.02,1880400.0],["2006-12-26",9.9867,10.0367,9.97,10.0233,1506300.0],["2006-12-27",10.0333,10.1967,10.0167,10.1833,2415000.0],["2006-12-28",10.1467,10.19,10.0433,10.05,1539900.0],["2006-12-29",10.0333,10.1367,10.0167,10.0333,1862100.0],["2007-01-03",10.1233,10.3467,10.1167,10.23,4521300.0],["2007-01-04",10.25,10.3433,10.0033,10.2167,4615800.0],["2007-01-05",10.2033,10.9267,10.2033,10.6767,12265500.0],["2007-01-08",10.6967,10.8067,10.54,10.67,8189100.0],["2007-01-09",10.7433,10.7667,10.5833,10.6533,3730500.0],["2007-01-10",10.6533,10.7067,10.58,10.67,2441100.0],["2007-01-11",10.72,10.7767,10.6367,10.6967,2887200.0],["2007-01-12",10.7067,10.7667,10.5967,10.7,4113300.0],["2007-01-16",10.7133,10.8433,10.6233,10.6667,3107100.0],["2007-01-17",10.68,10.6933,10.52,10.5433,1709700.0],["2007-01-18",10.5733,10.65,10.4667,10.5767,2697900.0],["2007-01-19",10.57,10.5933,10.4167,10.5333,2831400.0],["2007-01-22",10.5567,10.65,10.3867,10.5,2077500.0],["2007-01-23",10.52,10.5467,10.43,10.47,1797300.0],["2007-01-24",10.46,10.57,10.45,10.5367,2159100.0],["2007-01-25",10.4733,10.4733,10.2067,10.2533,3831000.0],["2007-01-26",10.2967,10.32,10.1433,10.2833,3137700.0],["2007-01-29",10.2867,10.47,10.21,10.4233,4050300.0],["2007-01-30",10.43,10.4467,10.31,10.37,1864200.0],["2007-01-31",10.3767,10.5267,10.3133,10.4833,1954800.0],["2007-02-01",10.5267,10.6033,10.4467,10.5533,4134900.0],["2007-02-02",10.5533,10.62,10.51,10.58,2490900.0],["2007-02-05",10.53,10.55,10.4133,10.5333,1998600.0],["2007-02-06",10.5333,10.58,10.44,10.5333,1774800.0],["2007-02-07",10.5467,10.6467,10.47,10.6033,2527500.0],["2007-02-08",10.6133,11.2967,10.5967,11.15,10210800.0],["2007-02-09",11.2267,11.2267,11.04,11.1033,5508300.0],["2007-02-12",11.13,11.1333,10.93,10.9967,4525500.0],["2007-02-13",11.0,11.1133,10.9133,11.1,4573200.0],["2007-02-14",11.1133,11.3433,11.0367,11.3333,5114400.0],["2007-02-15",11.3133,11.4633,11.2133,11.3767,3302400.0],["2007-02-16",11.3633,11.3967,11.22,11.39,2922600.0],["2007-02-20",11.4,11.5833,11.3333,11.5167,2695500.0],["2007-02-21",11.5067,11.66,11.4433,11.5233,2878200.0],["2007-02-22",11.5367,11.5633,11.3333,11.41,3209700.0],["2007-02-23",11.4467,11.4533,11.2733,11.35,2456400.0],["2007-02-26",11.3967,11.4733,11.2733,11.3933,1996200.0],["2007-02-27",11.28,11.29,10.9267,10.9967,6903300.0],["2007-02-28",11.1667,11.5467,11.0833,11.37,9211200.0],["2007-03-01",11.1467,11.4867,11.0633,11.4567,9199800.0],["2007-03-02",11.4033,11.5833,11.4033,11.42,4864800.0],["2007-03-05",11.3,11.5167,11.2133,11.24,5016900.0],["2007-03-06",11.2833,11.5733,11.2367,11.5367,5110500.0],["2007-03-07",11.55,11.8067,11.4933,11.6433,7236000.0],["2007-03-08",11.6633,11.8467,11.5833,11.81,7944900.0],["2007-03-09",11.8633,11.9667,11.6667,11.8867,10210200.0],["2007-03-12",12.2033,12.4067,12.12,12.22,11418300.0],["2007-03-13",12.2733,12.2733,11.94,11.9467,5419200.0],["2007-03-14",11.92,11.95,11.6833,11.8533,4673700.0],["2007-03-15",11.8667,12.0433,11.85,11.9933,3456600.0],["2007-03-16",11.89,11.9967,11.8233,11.86,3125400.0],["2007-03-19",11.9067,12.1167,11.8967,12.0133,4002600.0],["2007-03-20",12.04,12.0767,11.9233,12.0733,3822300.0],["2007-03-21",12.0867,12.3333,12.0567,12.2867,5268300.0],["2007-03-22",12.3,12.6267,12.3,12.57,6606900.0],["2007-03-23",12.6333,12.77,12.59,12.7367,4547400.0],["2007-03-26",12.7067,12.74,12.46,12.71,5344800.0],["2007-03-27",12.65,12.6933,12.51,12.5567,3426000.0],["2007-03-28",12.5333,12.5333,12.2833,12.42,4286700.0],["2007-03-29",12.45,12.54,12.37,12.4467,3798300.0],["2007-03-30",12.5033,12.7867,12.4433,12.7467,3605400.0],["2007-04-02",12.7033,12.79,12.5467,12.6567,5397600.0],["2007-04-03",12.6833,12.8867,12.67,12.87,3732600.0],["2007-04-04",12.7233,12.83,12.4833,12.7567,3909000.0],["2007-04-05",12.6767,12.7367,12.62,12.6933,2495700.0],["2007-04-09",12.6633,12.7467,12.5833,12.6833,3225000.0],["2007-04-10",12.6,12.9033,12.6,12.8567,2629500.0],["2007-04-11",12.83,12.9,12.7067,12.79,3768600.0],["2007-04-12",12.7767,13.1033,12.7133,13.0867,4361100.0],["2007-04-13",13.06,13.0833,12.8033,12.8767,4199100.0],["2007-04-16",12.87,13.04,12.87,12.9567,2519100.0],["2007-04-17",12.9433,12.97,12.8233,12.8833,2534700.0],["2007-04-18",12.86,12.93,12.7867,12.8367,2287500.0],["2007-04-19",12.7567,12.87,12.6533,12.8333,2741100.0],["2007-04-20",12.9033,13.3167,12.89,13.1767,4133100.0],["2007-04-23",13.16,13.2133,13.0767,13.1467,1902600.0],["2007-04-24",13.1333,13.1333,12.9067,12.99,2066400.0],["2007-04-25",13.0333,13.2433,12.9833,13.1767,1650600.0],["2007-04-26",13.1767,13.3067,13.1533,13.2333,3015900.0],["2007-04-27",13.2333,13.4367,13.22,13.42,3527100.0],["2007-04-30",13.3733,13.4167,13.09,13.1067,4889400.0],["2007-05-01",13.1,13.1667,12.8967,12.99,3144300.0],["2007-05-02",13.05,13.1133,12.97,13.0833,3624300.0],["2007-05-03",13.0833,13.2567,12.98,13.2333,3735000.0],["2007-05-04",13.2867,13.3,13.1733,13.28,1636200.0],["2007-05-07",13.32,13.3533,13.22,13.2967,1470900.0],["2007-05-08",13.2767,13.3067,13.16,13.2133,2337300.0],["2007-05-09",13.22,13.4767,13.1567,13.4233,2712600.0],["2007-05-10",13.75,13.9833,13.61,13.8,9368400.0],["2007-05-11",13.7767,13.93,13.7767,13.9167,3018900.0],["2007-05-14",13.8767,13.95,13.7733,13.83,2295300.0],["2007-05-15",13.8667,13.9833,13.6067,13.63,3293100.0],["2007-05-16",13.7,13.8133,13.6,13.7133,2867100.0],["2007-05-17",13.71,13.7567,13.5367,13.72,3322800.0],["2007-05-18",13.7867,13.82,13.5867,13.7833,3111600.0],["2007-05-21",13.7533,13.94,13.7533,13.9267,2211900.0],["2007-05-22",13.95,14.0,13.85,13.97,1896600.0],["2007-05-23",14.0,14.33,13.99,14.1333,2835000.0],["2007-05-24",14.1,14.2033,13.7667,13.86,4183200.0],["2007-05-25",13.87,13.9833,13.8267,13.85,1858500.0],["2007-05-29",13.9333,14.3967,13.9233,14.3233,5556600.0],["2007-05-30",14.3333,14.42,13.85,14.3567,10618500.0],["2007-05-31",14.3767,14.7067,13.8467,14.1033,8721600.0],["2007-06-01",14.18,14.3767,14.1067,14.1367,4089600.0],["2007-06-04",14.1567,14.24,14.0767,14.16,3306300.0],["2007-06-05",14.1333,14.5367,14.0667,14.5167,4771200.0],["2007-06-06",14.5433,15.3267,14.3667,15.19,11141700.0],["2007-06-07",15.19,15.19,14.54,14.5567,7839900.0],["2007-06-08",14.6467,14.6933,14.2833,14.54,6133200.0],["2007-06-11",14.6667,14.83,14.63,14.7233,4722000.0],["2007-06-12",14.65,14.7233,14.29,14.32,4284600.0],["2007-06-13",14.44,14.65,14.3033,14.5,2720400.0],["2007-06-14",14.5467,14.91,14.5033,14.6667,3415800.0],["2007-06-15",14.6667,14.6833,14.39,14.45,2898900.0],["2007-06-18",14.5567,14.66,14.4333,14.5133,2723700.0],["2007-06-19",14.4433,14.5133,14.2033,14.2833,2343600.0],["2007-06-20",14.3,14.4,14.0533,14.08,1835100.0],["2007-06-21",14.0367,14.2467,13.9167,14.22,1964700.0],["2007-06-22",14.19,14.3067,14.0,14.0067,5574600.0],["2007-06-25",13.9633,14.1933,13.95,13.9933,3781200.0],["2007-06-26",14.12,14.5633,14.08,14.33,5820900.0],["2007-06-27",14.29,14.8067,14.28,14.8067,7457400.0],["2007-06-28",14.8167,14.8367,14.6333,14.7767,4040400.0],["2007-06-29",14.8167,14.8167,14.45,14.5167,3849600.0],["2007-07-02",14.6167,14.8333,14.4867,14.6067,3551400.0],["2007-07-03",14.6733,14.6733,14.47,14.51,2049300.0],["2007-07-05",14.5767,14.5833,14.3933,14.5767,2543400.0],["2007-07-06",14.5767,14.75,14.4633,14.7367,2945700.0],["2007-07-09",14.7833,14.7833,14.3467,14.5267,4163100.0],["2007-07-10",14.43,14.4667,13.95,13.9633,4383900.0],["2007-07-11",13.99,14.34,13.8333,14.3233,4719600.0],["2007-07-12",14.41,14.8,14.41,14.52,3861600.0],["2007-07-13",14.5333,14.6233,14.3767,14.53,2059200.0],["2007-07-16",14.5167,14.5633,14.34,14.4633,1858500.0],["2007-07-17",14.4433,14.47,14.05,14.1233,2421900.0],["2007-07-18",14.1267,14.2433,13.95,14.0967,2606700.0],["2007-07-19",14.2,14.31,14.06,14.09,1583400.0],["2007-07-20",14.0667,14.0667,13.6533,13.76,2457900.0],["2007-07-23",13.8467,13.9133,13.6833,13.7833,3204000.0],["2007-07-24",13.6833,13.7467,13.4267,13.49,3278700.0],["2007-07-25",13.5167,13.5333,13.3033,13.4333,3177300.0],["2007-07-26",13.28,13.32,12.6433,12.7167,7203900.0],["2007-07-27",12.6767,13.1533,12.6767,12.9533,6810300.0],["2007-07-30",12.9367,13.1833,12.7933,13.09,6328800.0],["2007-07-31",13.21,13.41,12.7433,12.7533,5236500.0],["2007-08-01",12.7633,13.0167,12.6733,12.9067,6011400.0],["2007-08-02",12.95,13.53,12.95,13.3933,4637400.0],["2007-08-03",13.37,13.3967,12.7867,12.8333,4413900.0],["2007-08-06",12.7967,13.3667,12.7867,13.3,5288400.0],["2007-08-07",13.2667,13.7633,13.2233,13.65,5136300.0],["2007-08-08",13.7567,14.4567,13.4867,14.15,7083300.0],["2007-08-09",13.6467,13.8333,12.4467,13.0933,10488900.0],["2007-08-10",13.0733,13.5,12.26,13.0267,7036800.0],["2007-08-13",13.2067,13.6167,12.72,12.72,4946700.0],["2007-08-14",12.67,12.75,12.1033,12.4933,5402100.0],["2007-08-15",12.4467,12.5833,12.23,12.2533,2841900.0],["2007-08-16",12.1433,12.33,11.6367,11.9633,5329500.0],["2007-08-17",12.2733,12.6033,12.1467,12.4,4410300.0],["2007-08-20",12.6633,13.0467,12.51,12.74,4007100.0],["2007-08-21",12.6533,12.7833,12.4433,12.5833,1886100.0],["2007-08-22",12.73,13.0,12.6967,12.98,2656500.0],["2007-08-23",13.06,13.5,12.69,12.73,2934000.0],["2007-08-24",12.7233,13.15,12.7,13.0833,3322200.0],["2007-08-27",13.16,13.4267,13.0367,13.3067,4513800.0],["2007-08-28",13.36,13.3767,12.8733,12.9567,4689600.0],["2007-08-29",13.0433,13.6967,12.9667,13.6567,5596800.0],["2007-08-30",13.44,13.6967,13.3467,13.4867,4035600.0],["2007-08-31",13.6667,14.5667,13.6667,14.4833,6426900.0],["2007-09-04",14.3933,14.7067,14.35,14.4133,5671500.0],["2007-09-05",14.2467,14.3067,13.95,14.0767,5431200.0],["2007-09-06",14.14,14.4,13.9,14.0,4119000.0],["2007-09-07",13.89,13.9967,13.7033,13.7733,4980900.0],["2007-09-10",13.8667,13.9867,13.4633,13.7733,3974400.0],["2007-09-11",13.8067,14.0767,13.8,13.94,3997800.0],["2007-09-12",13.9433,13.9733,13.7833,13.7867,3262800.0],["2007-09-13",13.8867,14.0933,13.7133,13.9867,3067500.0],["2007-09-14",13.98,14.04,13.7333,13.97,3348300.0],["2007-09-17",13.9033,13.93,13.6733,13.74,2985300.0],["2007-09-18",13.86,14.4,13.7633,14.2233,3684300.0],["2007-09-19",14.2133,14.71,14.14,14.2467,3954600.0],["2007-09-20",14.1733,14.27,13.88,13.9733,4094700.0],["2007-09-21",14.0733,14.13,13.7933,13.87,5597400.0],["2007-09-24",13.9233,14.0333,13.6733,13.7333,3937200.0],["2007-09-25",13.5767,13.8933,13.4467,13.7533,3658200.0],["2007-09-26",13.74,13.9433,13.74,13.86,2361600.0],["2007-09-27",13.9367,14.16,13.8233,13.89,3079200.0],["2007-09-28",13.8733,13.9433,13.4867,13.5133,4569300.0],["2007-10-01",13.4933,13.8667,13.4833,13.75,3200400.0],["2007-10-02",13.8567,14.0133,13.7467,13.9767,4209000.0],["2007-10-03",13.8733,14.3233,13.8733,14.0267,3339000.0],["2007-10-04",14.1067,14.14,13.4567,13.5033,5200500.0],["2007-10-05",13.7067,13.9167,13.57,13.79,4781700.0],["2007-10-08",13.8167,13.8267,13.6567,13.7067,2011200.0],["2007-10-09",13.7167,13.8333,13.6167,13.8,2378100.0],["2007-10-10",13.75,13.9633,13.75,13.8467,2734200.0],["2007-10-11",13.9867,14.25,13.8733,13.9567,2633700.0],["2007-10-12",13.9833,13.9833,13.6533,13.7533,2298000.0],["2007-10-15",13.73,13.75,13.3133,13.56,2499000.0],["2007-10-16",13.4733,13.5233,13.0033,13.13,3722400.0],["2007-10-17",13.2,13.2733,12.89,13.1167,2778300.0],["2007-10-18",13.04,13.16,12.8767,13.0067,2056200.0],["2007-10-19",12.9933,13.06,12.4667,12.4867,3751800.0],["2007-10-22",11.9333,12.33,11.23,12.2967,13821600.0],["2007-10-23",12.3233,12.4667,12.0767,12.1867,15086100.0],["2007-10-24",12.1367,12.2933,11.9767,12.2433,5811300.0],["2007-10-25",12.3,12.45,12.0333,12.1067,4673400.0],["2007-10-26",12.2367,12.6633,12.16,12.6633,3560400.0],["2007-10-29",12.6067,12.6933,12.4433,12.4967,3366300.0],["2007-10-30",12.51,12.9633,12.4133,12.79,3691800.0],["2007-10-31",12.8733,12.8967,12.52,12.7667,3568500.0],["2007-11-01",12.5967,12.76,12.1933,12.2033,3633000.0],["2007-11-02",12.2833,12.3967,12.0,12.1667,3582600.0],["2007-11-05",12.01,12.0567,11.3533,11.3533,6434700.0],["2007-11-06",11.4567,11.6667,11.3067,11.57,3921900.0],["2007-11-07",11.43,11.5433,11.1567,11.16,4146600.0],["2007-11-08",11.09,11.3733,10.0367,10.5633,12883500.0],["2007-11-09",10.2333,10.2333,9.5067,9.5467,8060400.0],["2007-11-12",9.5133,9.9967,9.4833,9.56,7229700.0],["2007-11-13",9.6133,9.7933,9.58,9.6967,5046300.0],["2007-11-14",9.7667,9.8233,9.2967,9.3167,5840100.0],["2007-11-15",9.2933,9.3233,9.0,9.1367,5985900.0],["2007-11-16",9.13,9.2233,8.83,8.8767,5067300.0],["2007-11-19",8.8033,8.94,8.7233,8.7367,8277300.0],["2007-11-20",9.1467,9.6067,8.8667,9.04,11685900.0],["2007-11-21",8.87,9.0867,8.6667,8.9733,8177400.0],["2007-11-23",8.7233,9.1467,8.7,8.9333,3909600.0],["2007-11-26",9.0267,9.0567,8.8333,8.9667,9885000.0],["2007-11-27",8.9433,9.0733,8.7667,9.07,8595900.0],["2007-11-28",9.2667,9.2667,8.39,8.96,14908800.0],["2007-11-29",9.5,9.5967,9.1867,9.49,12455400.0],["2007-11-30",9.5,9.71,9.2667,9.5533,10167600.0],["2007-12-03",9.5233,9.8867,9.5233,9.8067,10718700.0],["2007-12-04",9.6867,9.7967,9.6167,9.62,6165900.0],["2007-12-05",9.6667,9.8033,9.6267,9.74,5112300.0],["2007-12-06",9.6167,9.6167,9.3067,9.41,7455300.0],["2007-12-07",9.3333,9.8533,9.3133,9.7467,7179600.0],["2007-12-10",9.78,9.8567,9.62,9.79,4633200.0],["2007-12-11",9.79,9.8033,9.35,9.3767,7408800.0],["2007-12-12",9.52,9.79,9.1833,9.2833,4961700.0],["2007-12-13",9.25,9.3667,9.1367,9.28,4316700.0],["2007-12-14",9.2267,9.2767,8.8367,8.8667,8954700.0],["2007-12-17",8.8433,8.9733,8.57,8.6133,8485800.0],["2007-12-18",8.53,8.7967,8.3867,8.7267,6726600.0],["2007-12-19",8.65,8.8967,8.5867,8.7333,4758300.0],["2007-12-20",8.7267,8.8067,8.5433,8.7667,3736800.0],["2007-12-21",8.9733,9.0667,8.72,8.82,7099800.0],["2007-12-24",8.8533,9.1033,8.8467,9.1033,1099200.0],["2007-12-26",8.9767,8.9767,8.79,8.9067,2824200.0],["2007-12-27",8.8367,8.8667,8.7033,8.7733,2096100.0],["2007-12-28",8.68,8.81,8.6133,8.71,2968800.0],["2007-12-31",8.68,8.73,8.5733,8.64,3143700.0],["2008-01-02",8.64,8.6733,8.3433,8.4367,2906400.0],["2008-01-03",8.43,8.46,8.0733,8.11,2644800.0],["2008-01-04",8.04,8.04,7.64,7.71,4484700.0],["2008-01-07",7.6567,7.7767,7.54,7.69,4986900.0],["2008-01-08",7.68,7.7133,7.42,7.42,6260700.0],["2008-01-09",7.4167,7.4267,6.9067,7.3,7863300.0],["2008-01-10",7.1767,7.7,7.1233,7.6133,5985000.0],["2008-01-11",7.5467,7.5467,7.3233,7.4167,5415300.0],["2008-01-14",7.5567,7.5567,7.3133,7.3767,4539600.0],["2008-01-15",7.2833,7.3067,7.0933,7.1,3512700.0],["2008-01-16",7.0433,7.6867,7.0333,7.6033,7772400.0],["2008-01-17",7.62,7.8433,7.6,7.6967,5774400.0],["2008-01-18",7.71,7.9933,7.6333,7.8333,5996400.0],["2008-01-22",7.3733,8.2933,7.2033,8.14,5392500.0],["2008-01-23",7.9567,8.4733,7.68,8.4567,8672400.0],["2008-01-24",8.4567,8.62,8.2467,8.6133,7091700.0],["2008-01-25",8.63,8.89,8.4767,8.6,7515900.0],["2008-01-28",8.5667,8.8533,8.49,8.8367,5808300.0],["2008-01-29",8.8867,8.95,8.59,8.9333,3738000.0],["2008-01-30",8.87,8.88,8.5267,8.54,6887400.0],["2008-01-31",8.48,9.5067,8.2933,9.3367,10038600.0],["2008-02-01",9.3333,9.3633,9.0,9.2633,5462100.0],["2008-02-04",9.2133,9.2967,8.7367,8.8633,4955400.0],["2008-02-05",8.7667,8.86,8.48,8.5,5038500.0],["2008-02-06",8.5067,8.7533,8.2533,8.2767,3704700.0],["2008-02-07",8.2333,8.7433,8.2167,8.6633,7637400.0],["2008-02-08",8.6333,8.76,8.3333,8.45,4274100.0],["2008-02-11",8.44,8.8033,8.3433,8.7833,4320000.0],["2008-02-12",8.8333,9.08,8.7267,8.81,4860000.0],["2008-02-13",8.9133,9.0,8.7833,8.8933,3935400.0],["2008-02-14",8.9233,8.9233,8.4367,8.44,4158900.0],["2008-02-15",8.41,8.4167,8.2467,8.39,3392700.0],["2008-02-19",8.5,8.5833,8.18,8.1967,3426300.0],["2008-02-20",8.14,8.6633,8.1233,8.5933,4467900.0],["2008-02-21",8.6,8.7033,8.32,8.32,3453300.0],["2008-02-22",8.3,8.52,8.1667,8.5067,3486000.0],["2008-02-25",8.4667,8.62,8.1467,8.5667,6287100.0],["2008-02-26",8.4467,8.8033,8.3667,8.8033,6353100.0],["2008-02-27",9.2833,10.1333,9.2833,9.7067,14936400.0],["2008-02-28",9.5767,9.66,9.3233,9.4367,8352600.0],["2008-02-29",9.4333,9.4633,8.8733,8.9433,8759700.0],["2008-03-03",8.87,9.49,8.7,9.2933,5162700.0],["2008-03-04",9.16,9.34,9.07,9.2867,4986300.0],["2008-03-05",9.3633,9.6767,9.3167,9.4733,4670400.0],["2008-03-06",9.4967,9.5867,8.9333,9.0167,4172400.0],["2008-03-07",8.93,9.2133,8.7567,8.8867,5020200.0],["2008-03-10",8.8833,9.01,8.6667,8.6833,4443600.0],["2008-03-11",8.88,8.99,8.6067,8.8733,4483200.0],["2008-03-12",8.8733,9.3133,8.78,8.97,5659500.0],["2008-03-13",8.99,9.2233,8.81,9.1733,6947100.0],["2008-03-14",9.2667,9.2667,8.7933,8.91,5625600.0],["2008-03-17",8.74,8.88,8.4067,8.6067,4466100.0],["2008-03-18",8.74,9.18,8.63,9.0433,6603300.0],["2008-03-19",9.0333,9.2467,8.8533,8.9233,6322800.0],["2008-03-20",8.9433,9.8067,8.9233,9.6,7190400.0],["2008-03-24",9.6533,10.3333,9.6533,10.0067,8452200.0],["2008-03-25",9.9,9.9867,9.5567,9.8,5950800.0],["2008-03-26",9.7667,9.85,9.4067,9.5467,4475100.0],["2008-03-27",9.5667,9.57,9.1467,9.17,6123000.0],["2008-03-28",9.2167,9.3,8.9633,9.0,3938400.0],["2008-03-31",8.99,9.3033,8.9467,9.1967,4285800.0],["2008-04-01",9.3033,9.8867,9.3033,9.71,4965300.0],["2008-04-02",9.9233,10.23,9.8267,10.0233,6095400.0],["2008-04-03",9.9633,10.0267,9.6267,9.9433,3893700.0],["2008-04-04",9.9267,9.9433,9.6233,9.7667,4053300.0],["2008-04-07",9.72,9.92,9.51,9.6767,4193100.0],["2008-04-08",9.6267,9.6933,9.37,9.4567,5147400.0],["2008-04-09",9.5633,9.6467,9.1667,9.22,4191300.0],["2008-04-10",9.25,9.6133,9.1367,9.54,4089900.0],["2008-04-11",9.4233,9.6233,9.3233,9.4833,3217500.0],["2008-04-14",9.5433,9.6667,9.3833,9.5267,3511800.0],["2008-04-15",9.58,9.6433,9.44,9.6167,4900800.0],["2008-04-16",9.6667,9.9033,9.6333,9.6633,6332700.0],["2008-04-17",9.62,9.6933,9.3967,9.5867,2773500.0],["2008-04-18",9.77,10.28,9.7,10.18,5787000.0],["2008-04-21",10.0333,10.2467,10.0033,10.2267,4522800.0],["2008-04-22",10.1667,10.25,9.82,9.8833,4013700.0],["2008-04-23",9.85,10.1167,9.7167,10.0767,3594600.0],["2008-04-24",10.1333,10.4867,10.0233,10.2733,3717300.0],["2008-04-25",10.4167,10.52,10.13,10.4967,2654700.0],["2008-04-28",10.48,10.5,10.21,10.2733,2640600.0],["2008-04-29",10.25,10.4033,10.12,10.36,3586200.0],["2008-04-30",10.4,10.8167,10.1867,10.5333,4636500.0],["2008-05-01",10.5333,10.71,10.4367,10.5333,6144000.0],["2008-05-02",10.63,10.6667,10.1833,10.31,4558200.0],["2008-05-05",10.32,10.3833,10.05,10.3,3217200.0],["2008-05-06",10.2733,10.4233,10.0467,10.3567,2678400.0],["2008-05-07",10.33,10.4033,10.0467,10.1,4313700.0],["2008-05-08",10.33,11.21,10.3267,11.14,10032900.0],["2008-05-09",11.0267,11.72,11.0267,11.5133,9343200.0],["2008-05-12",11.6633,11.8467,11.3367,11.8333,9247200.0],["2008-05-13",11.76,11.96,11.64,11.8967,4952100.0],["2008-05-14",11.97,12.0767,11.7367,11.83,4764000.0],["2008-05-15",11.8133,11.8867,11.6833,11.85,4604700.0],["2008-05-16",11.9167,11.95,11.46,11.66,2863500.0],["2008-05-19",11.64,11.71,11.32,11.3933,3897600.0],["2008-05-20",11.2867,11.5,11.11,11.2633,4415400.0],["2008-05-21",11.2367,11.39,10.87,10.9367,5026800.0],["2008-05-22",11.0033,11.15,10.8367,11.0067,4441200.0],["2008-05-23",10.99,11.1,10.77,11.0233,4908600.0],["2008-05-27",11.06,11.39,10.9367,11.26,5233200.0],["2008-05-28",11.5833,12.22,11.4067,12.1,11540700.0],["2008-05-29",12.0,12.7667,12.0,12.6633,9043500.0],["2008-05-30",12.7867,12.79,12.2367,12.3,8930100.0],["2008-06-02",12.3,12.4533,12.0133,12.14,5705700.0],["2008-06-03",12.1567,12.3433,12.0167,12.2333,4112700.0],["2008-06-04",12.1567,12.37,12.0567,12.3367,4449000.0],["2008-06-05",12.3633,12.4567,12.3233,12.4533,5677200.0],["2008-06-06",12.3267,12.3267,12.01,12.0467,4065000.0],["2008-06-09",12.02,12.2233,11.9667,12.07,4826100.0],["2008-06-10",11.9633,12.13,11.8133,11.98,3776100.0],["2008-06-11",11.95,12.0733,11.75,11.8367,5108100.0],["2008-06-12",11.9467,12.33,11.9167,11.98,4124100.0],["2008-06-13",12.09,12.3133,12.0467,12.3133,3152700.0],["2008-06-16",12.2467,12.37,12.1,12.3433,3262800.0],["2008-06-17",12.3333,12.3367,12.1167,12.1733,2729700.0],["2008-06-18",12.0,12.0633,11.7567,11.9133,3491400.0],["2008-06-19",11.8767,12.4067,11.7733,12.36,4362300.0],["2008-06-20",12.2667,12.4233,11.75,11.75,8283600.0],["2008-06-23",11.78,11.83,11.36,11.4633,5722800.0],["2008-06-24",11.4367,11.48,11.0167,11.23,5755500.0],["2008-06-25",11.2167,11.6633,11.2167,11.4433,4197000.0],["2008-06-26",11.3167,11.38,11.0367,11.1067,3116400.0],["2008-06-27",11.15,11.15,10.6233,10.8367,4391400.0],["2008-06-30",10.6833,10.95,10.2433,10.8967,7228200.0],["2008-07-01",10.8,11.0467,10.4833,11.0267,5384700.0],["2008-07-02",11.47,11.7967,11.2867,11.6433,11814000.0],["2008-07-03",11.66,11.74,11.2767,11.4467,2891700.0],["2008-07-07",11.4867,11.88,11.2933,11.4767,3551100.0],["2008-07-08",11.4433,11.9867,11.41,11.9267,5471700.0],["2008-07-09",12.0467,12.2,11.8133,11.89,4698600.0],["2008-07-10",11.8533,11.92,11.4433,11.5733,5201700.0],["2008-07-11",11.44,11.56,11.09,11.39,3155400.0],["2008-07-14",11.4933,11.6433,11.0367,11.13,3872700.0],["2008-07-15",11.16,11.39,10.5067,11.3067,6688500.0],["2008-07-16",11.32,12.2033,11.24,12.13,7258200.0],["2008-07-17",12.2333,12.7733,11.9267,12.6167,6345900.0],["2008-07-18",12.45,12.6,12.0933,12.2967,3459600.0],["2008-07-21",12.31,12.3833,12.0333,12.1033,3010500.0],["2008-07-22",11.95,12.7433,11.95,12.69,4821000.0],["2008-07-23",12.37,13.3333,12.31,12.8033,7385700.0],["2008-07-24",12.8067,12.9067,12.3133,12.3333,3988200.0],["2008-07-25",12.3467,12.6467,12.0933,12.1467,3260100.0],["2008-07-28",12.22,12.4133,11.8167,11.85,4129800.0],["2008-07-29",11.79,12.2933,11.7867,12.2633,4608300.0],["2008-07-30",12.3233,12.5967,11.9033,12.2333,3279600.0],["2008-07-31",12.2533,12.7433,11.99,12.5,6029100.0],["2008-08-01",12.4233,12.5967,12.1367,12.4233,3667500.0],["2008-08-04",12.45,12.9433,12.3,12.5933,4719000.0],["2008-08-05",12.6833,13.1467,12.4733,13.08,5531700.0],["2008-08-06",12.93,12.9667,12.4167,12.63,6876000.0],["2008-08-07",12.5,13.1233,12.49,12.8767,9141600.0],["2008-08-08",12.94,13.5433,12.94,13.4533,7068600.0],["2008-08-11",13.43,14.0667,13.3333,13.44,9841200.0],["2008-08-12",13.3833,13.5967,13.0967,13.3167,6811200.0],["2008-08-13",13.2533,13.4133,12.75,12.9767,5178000.0],["2008-08-14",12.95,13.5667,12.8933,13.34,4956900.0],["2008-08-15",13.3767,13.6633,13.2733,13.3333,5526300.0],["2008-08-18",13.4333,13.56,13.3167,13.3833,4712400.0],["2008-08-19",13.2767,13.41,13.1033,13.1733,4578900.0],["2008-08-20",13.2567,13.4467,12.97,13.0467,4919400.0],["2008-08-21",12.9467,13.1633,12.89,13.1367,5078400.0],["2008-08-22",13.16,13.5167,13.08,13.5,3492600.0],["2008-08-25",13.4567,13.5,12.8933,13.0,4643700.0],["2008-08-26",13.07,13.1533,12.8033,13.06,7994100.0],["2008-08-27",12.1333,12.87,12.1033,12.6467,18102300.0],["2008-08-28",12.6633,13.0233,12.5367,12.9667,6912300.0],["2008-08-29",12.9267,13.0,12.77,12.7867,4245600.0],["2008-09-02",13.0,13.4033,12.85,12.9533,5360100.0],["2008-09-03",12.8933,13.1133,12.7867,12.88,4323000.0],["2008-09-04",12.76,12.9567,12.6667,12.8533,5505000.0],["2008-09-05",12.7067,13.0267,12.5133,12.9633,5205000.0],["2008-09-08",13.1133,13.5633,13.03,13.53,6580200.0],["2008-09-09",13.4167,13.9667,13.23,13.3033,10044300.0],["2008-09-10",13.37,13.48,13.1067,13.3067,6042900.0],["2008-09-11",13.1633,13.7333,13.0367,13.69,6229200.0],["2008-09-12",13.43,13.5433,13.0533,13.2767,7825800.0],["2008-09-15",13.0133,13.6667,12.9433,13.3833,6166200.0],["2008-09-16",13.1033,13.62,12.72,13.2333,6774900.0],["2008-09-17",12.91,13.2233,12.5467,12.6067,6983400.0],["2008-09-18",12.5133,12.84,12.3633,12.7733,10701600.0],["2008-09-19",13.2267,13.3333,12.4467,12.5267,11237400.0],["2008-09-22",12.5433,12.7367,12.0467,12.0967,6487500.0],["2008-09-23",12.1033,12.3733,12.0333,12.1667,5614500.0],["2008-09-24",12.0233,12.2233,11.9033,12.0867,2638500.0],["2008-09-25",12.1667,12.5933,12.0067,12.3367,4895700.0],["2008-09-26",12.13,12.5667,12.11,12.54,3121200.0],["2008-09-29",12.3667,12.9,12.0933,12.2667,5605500.0],["2008-09-30",12.4,12.41,12.0467,12.12,6161100.0],["2008-10-01",12.2333,12.33,11.9367,12.0433,3973800.0],["2008-10-02",11.8867,12.14,11.7133,11.8233,3346500.0],["2008-10-03",12.01,12.4967,11.7333,11.76,7212300.0],["2008-10-06",11.6133,12.1333,11.1667,12.08,9027600.0],["2008-10-07",12.07,12.09,11.4333,11.45,6085800.0],["2008-10-08",11.23,12.0567,11.23,11.8167,10483200.0],["2008-10-09",11.9467,12.17,10.7033,10.8733,9657300.0],["2008-10-10",10.57,11.32,10.0567,10.91,8913900.0],["2008-10-13",11.4967,11.9167,11.3267,11.9167,5161500.0],["2008-10-14",11.9833,12.5733,11.1133,11.3667,8325600.0],["2008-10-15",11.45,11.9567,11.1767,11.6367,8360400.0],["2008-10-16",11.67,12.2233,11.04,12.1467,9670200.0],["2008-10-17",11.7867,12.1,10.7933,11.5467,9524100.0],["2008-10-20",11.7133,11.96,11.4433,11.55,7313100.0],["2008-10-21",11.4967,11.95,11.42,11.6167,5511300.0],["2008-10-22",11.5667,11.6967,11.0833,11.4333,5491800.0],["2008-10-23",11.5267,11.8,11.0533,11.5433,8806800.0],["2008-10-24",10.5267,11.8033,10.43,11.5667,6805500.0],["2008-10-27",11.3833,11.9767,11.11,11.4667,6282000.0],["2008-10-28",11.5967,12.3267,11.2433,12.31,7119600.0],["2008-10-29",12.3233,13.33,12.1333,12.84,10804200.0],["2008-10-30",13.1767,13.21,12.57,12.8667,6730200.0],["2008-10-31",12.9133,13.2567,12.4367,12.6733,6800100.0],["2008-11-03",12.6967,12.88,12.56,12.67,5173800.0],["2008-11-04",12.8133,12.8367,12.2833,12.6633,5987100.0],["2008-11-05",12.35,12.6033,11.8233,11.86,5933700.0],["2008-11-06",12.1933,13.13,12.1567,12.7633,13618500.0],["2008-11-07",12.82,12.8867,12.3867,12.6333,6366600.0],["2008-11-10",12.9167,12.9167,12.4133,12.6133,3244500.0],["2008-11-11",12.5433,13.1833,12.28,12.8067,5315100.0],["2008-11-12",12.8233,12.83,12.4667,12.4767,6189900.0],["2008-11-13",12.74,13.3633,12.1333,13.3333,11649000.0],["2008-11-14",13.3667,13.4933,12.6867,12.8433,6194700.0],["2008-11-17",12.7967,13.1867,12.4767,12.5167,8379600.0],["2008-11-18",12.4167,12.9167,12.14,12.5267,8019000.0],["2008-11-19",12.4967,12.8633,12.3033,12.3067,11364000.0],["2008-11-20",12.18,12.44,11.3633,11.3933,14400900.0],["2008-11-21",11.5667,11.8933,9.2033,11.76,12480600.0],["2008-11-24",11.8767,12.9467,11.5933,12.76,12734700.0],["2008-11-25",13.44,13.9333,12.76,13.9267,17150700.0],["2008-11-26",13.5067,14.0067,13.4533,13.87,9998700.0],["2008-11-28",14.0,14.2367,13.5933,14.0967,3265800.0],["2008-12-01",14.0,14.0167,13.0167,13.0433,9088200.0],["2008-12-02",13.3467,13.5667,12.5467,12.7133,12020400.0],["2008-12-03",12.5067,13.51,12.5067,13.4967,9852600.0],["2008-12-04",13.5733,13.91,13.07,13.3633,10680900.0],["2008-12-05",13.4833,14.1,12.9167,14.1,9079800.0],["2008-12-08",13.9833,14.4333,13.2633,13.4533,8110500.0],["2008-12-09",13.4733,13.91,13.25,13.3367,8406900.0],["2008-12-10",13.5967,13.9,13.3333,13.7067,7045500.0],["2008-12-11",13.5467,13.71,13.3533,13.62,6896700.0],["2008-12-12",13.2667,13.9333,13.2467,13.87,5941200.0],["2008-12-15",13.85,14.0633,13.4133,13.6367,6803400.0],["2008-12-16",13.8567,14.2167,13.6633,14.18,5800800.0],["2008-12-17",13.9933,14.6733,13.8867,14.5833,10524600.0],["2008-12-18",14.7033,14.7033,14.3267,14.4467,5736600.0],["2008-12-19",14.4767,14.6167,14.2133,14.57,8865000.0],["2008-12-22",14.0267,14.26,13.8967,14.1533,8772900.0],["2008-12-23",14.1467,14.19,13.7333,13.8,5547900.0],["2008-12-24",13.8,14.0733,13.7,13.76,1649100.0],["2008-12-26",13.91,14.0367,13.7033,13.97,1954800.0],["2008-12-29",13.74,13.82,13.5,13.5667,3120600.0],["2008-12-30",13.79,13.79,13.4267,13.61,4349100.0],["2008-12-31",13.6533,14.0,13.5067,13.8967,5470200.0],["2009-01-02",13.9667,14.16,13.8733,14.0167,4418700.0],["2009-01-05",14.08,14.1533,13.75,13.94,5728200.0],["2009-01-06",13.96,14.0633,13.1667,13.2233,10810500.0],["2009-01-07",13.6667,14.0733,13.5033,13.8467,9786300.0],["2009-01-08",13.7667,13.94,13.37,13.8767,8239800.0],["2009-01-09",13.89,13.9767,13.4833,13.6667,5319000.0],["2009-01-12",13.6033,13.83,13.4267,13.6633,5088600.0],["2009-01-13",13.5833,13.98,13.47,13.7333,4842600.0],["2009-01-14",13.51,13.7233,13.48,13.6167,4861200.0],["2009-01-15",13.9567,14.63,13.6867,14.5167,12044100.0],["2009-01-16",14.6267,14.6367,14.24,14.4433,4798500.0],["2009-01-20",14.3367,14.4967,14.1067,14.23,5925600.0],["2009-01-21",14.3333,14.58,13.9833,14.3567,7133100.0],["2009-01-22",14.23,14.5233,14.0033,14.3467,4245900.0],["2009-01-23",14.2033,14.39,14.02,14.1633,3755700.0],["2009-01-26",14.2433,14.4133,14.0567,14.19,3410700.0],["2009-01-27",14.3033,14.36,14.1167,14.2767,2630700.0],["2009-01-28",14.4467,14.66,14.3267,14.57,4127100.0],["2009-01-29",14.5467,14.6767,14.3233,14.4233,3588600.0],["2009-01-30",14.4467,14.58,14.1667,14.2367,3749700.0],["2009-02-02",14.29,14.41,14.0367,14.2667,4222200.0],["2009-02-03",14.3133,14.7733,14.1367,14.6467,6516600.0],["2009-02-04",14.3067,14.3667,13.7367,13.9167,12307800.0],["2009-02-05",12.75,12.75,11.3867,11.6767,37380000.0],["2009-02-06",12.01,12.21,11.6333,11.7967,11869500.0],["2009-02-09",11.79,11.96,11.68,11.8,9026100.0],["2009-02-10",11.8167,12.1133,11.5867,11.68,8586900.0],["2009-02-11",11.69,11.75,11.2433,11.4267,7310100.0],["2009-02-12",11.2,11.5633,11.05,11.5633,6632700.0],["2009-02-13",11.4467,11.5467,11.18,11.2267,7778700.0],["2009-02-17",11.01,11.56,10.98,11.3933,8997000.0],["2009-02-18",11.55,11.66,11.1767,11.3133,7986600.0],["2009-02-19",11.3167,11.4967,11.2567,11.4567,6038400.0],["2009-02-20",11.4833,11.88,11.48,11.7267,11428800.0],["2009-02-23",11.7667,11.8667,11.57,11.5967,7836300.0],["2009-02-24",11.6167,12.04,11.6133,12.02,9798300.0],["2009-02-25",12.13,12.4,11.8433,12.0933,14531700.0],["2009-02-26",12.5733,12.7333,12.33,12.3533,13189800.0],["2009-02-27",12.3233,13.1833,12.2,12.94,15597300.0],["2009-03-02",12.9167,13.2033,12.8733,13.0767,12247200.0],["2009-03-03",13.1667,13.3133,12.6267,12.72,12975900.0],["2009-03-04",12.8767,13.2933,12.69,13.0067,10125000.0],["2009-03-05",13.1433,13.64,13.0333,13.3667,14647500.0],["2009-03-06",13.4,13.4567,12.85,13.1933,9381900.0],["2009-03-09",13.0433,13.4367,12.91,13.3333,8933700.0],["2009-03-10",13.4667,14.1,13.3833,13.7533,12377400.0],["2009-03-11",13.75,13.95,13.49,13.63,9795600.0],["2009-03-12",13.6033,13.85,13.3767,13.76,6910500.0],["2009-03-13",13.6867,13.8467,13.59,13.7367,6407700.0],["2009-03-16",13.6733,13.85,13.32,13.3667,7334100.0],["2009-03-17",13.32,13.8833,13.2633,13.8567,5538600.0],["2009-03-18",13.79,14.1533,13.6233,13.8867,6247800.0],["2009-03-19",13.9167,14.04,13.66,13.8733,6425700.0],["2009-03-20",13.77,13.8733,13.5,13.6367,5310000.0],["2009-03-23",13.67,13.8933,13.4233,13.7933,8109600.0],["2009-03-24",13.37,13.8667,13.37,13.47,8793600.0],["2009-03-25",13.6,14.11,13.5267,14.08,7148400.0],["2009-03-26",14.09,14.6467,14.07,14.5733,6327000.0],["2009-03-27",14.4267,14.7,14.1967,14.61,6467700.0],["2009-03-30",14.4567,15.0,14.31,14.9733,8647500.0],["2009-03-31",15.0067,15.11,14.67,14.85,6996900.0],["2009-04-01",14.7267,14.7667,14.3767,14.52,13388100.0],["2009-04-02",14.6867,15.0067,14.3233,14.4167,9023100.0],["2009-04-03",13.8833,14.21,13.8333,14.0833,9435300.0],["2009-04-06",13.9767,14.35,13.97,14.14,7325400.0],["2009-04-07",14.3033,14.8033,14.2333,14.67,9678900.0],["2009-04-08",14.67,14.9,14.4333,14.5567,8771400.0],["2009-04-09",14.8767,14.8767,14.3567,14.6967,4806300.0],["2009-04-13",14.6867,14.8133,14.5233,14.6267,4956000.0],["2009-04-14",14.5333,14.58,14.28,14.3533,3758400.0],["2009-04-15",14.49,14.49,13.9167,14.22,7224600.0],["2009-04-16",14.27,14.62,14.1867,14.5267,3916500.0],["2009-04-17",14.5633,14.5833,14.1933,14.2233,6087000.0],["2009-04-20",14.1667,14.49,14.0833,14.4333,5535000.0],["2009-04-21",14.48,14.5433,14.07,14.35,5559300.0],["2009-04-22",14.2133,14.91,14.1367,14.4967,4122000.0],["2009-04-23",14.46,14.5633,14.17,14.3067,4872900.0],["2009-04-24",14.3333,14.52,14.1233,14.1933,4692900.0],["2009-04-27",14.1833,14.6333,14.01,14.3633,3127500.0],["2009-04-28",14.4167,15.0267,14.3267,14.6333,5262300.0],["2009-04-29",14.77,14.8867,14.3,14.3467,4072500.0],["2009-04-30",14.48,14.51,14.0967,14.1133,6069000.0],["2009-05-01",14.31,14.31,13.72,13.8433,4198800.0],["2009-05-04",14.0067,14.5533,13.86,14.3933,5298900.0],["2009-05-05",14.3067,14.5233,14.1833,14.4067,4647600.0],["2009-05-06",14.4433,14.6533,14.0233,14.26,4840800.0],["2009-05-07",14.7333,14.8633,14.35,14.45,8237400.0],["2009-05-08",14.6167,14.6233,13.8867,14.12,5257800.0],["2009-05-11",13.7733,14.5067,13.7033,14.3267,4803000.0],["2009-05-12",14.5133,14.5133,14.03,14.1267,3569100.0],["2009-05-13",14.0233,14.0833,13.8467,13.9567,2756100.0],["2009-05-14",14.02,14.2233,13.9033,14.0067,3069300.0],["2009-05-15",13.9467,14.2167,13.8733,14.0667,2595300.0],["2009-05-18",14.3333,14.34,13.72,14.0567,5967900.0],["2009-05-19",13.95,14.3933,13.92,14.2367,4448400.0],["2009-05-20",14.4667,14.6667,13.86,14.02,6594300.0],["2009-05-21",14.0033,14.2733,13.9233,14.15,5126400.0],["2009-05-22",14.2,14.3667,14.0033,14.2233,3745500.0],["2009-05-26",14.3867,14.8333,14.1433,14.8,7303800.0],["2009-05-27",14.84,15.58,14.7033,15.1,13415100.0],["2009-05-28",15.0833,15.33,14.7167,14.9067,6543600.0],["2009-05-29",14.9667,15.0033,14.63,14.9233,5109600.0],["2009-06-01",14.93,15.2667,14.84,15.0933,5517300.0],["2009-06-02",15.0767,15.47,14.95,15.4133,7156800.0],["2009-06-03",15.3433,15.4067,15.0267,15.1233,4014000.0],["2009-06-04",15.05,15.0767,14.5167,14.7633,4458000.0],["2009-06-05",14.82,14.9433,14.6067,14.79,4143000.0],["2009-06-08",14.8533,14.9067,14.66,14.76,4229700.0],["2009-06-09",14.8633,14.9,14.4933,14.7733,5265900.0],["2009-06-10",14.8133,14.85,14.54,14.7233,4536300.0],["2009-06-11",14.77,14.8233,14.47,14.4867,4983600.0],["2009-06-12",14.4533,14.5667,14.1867,14.43,3515400.0],["2009-06-15",14.3933,14.42,14.0533,14.1233,4538700.0],["2009-06-16",14.13,14.1833,13.7333,13.8967,4683300.0],["2009-06-17",13.8667,14.2267,13.7733,14.0367,3949200.0],["2009-06-18",14.1133,14.1133,13.8467,13.91,2283900.0],["2009-06-19",14.0333,14.17,13.91,14.0567,3526800.0],["2009-06-22",13.86,14.11,13.82,13.95,3135600.0],["2009-06-23",13.9133,14.1633,13.7367,13.7767,3163200.0],["2009-06-24",13.8033,14.0567,13.7,13.7733,3766500.0],["2009-06-25",13.7833,14.1333,13.78,14.02,3067200.0],["2009-06-26",14.0267,14.3067,13.92,14.22,4191900.0],["2009-06-29",14.2867,14.3567,14.1033,14.24,2231100.0],["2009-06-30",14.2167,14.4267,13.99,14.0333,3247200.0],["2009-07-01",14.15,14.2833,14.11,14.1433,3109200.0],["2009-07-02",13.9967,14.0733,13.7467,13.8,3226500.0],["2009-07-06",13.6867,13.9233,13.5467,13.7067,3371700.0],["2009-07-07",13.7433,13.75,13.5267,13.53,3148200.0],["2009-07-08",14.0433,14.6267,14.0,14.6067,7685100.0],["2009-07-09",14.6967,14.8533,14.4733,14.56,3360300.0],["2009-07-10",14.56,14.73,14.2667,14.32,3495600.0],["2009-07-13",14.3967,14.5767,14.1533,14.5267,3706500.0],["2009-07-14",14.5967,14.6267,14.3333,14.5733,3693900.0],["2009-07-15",14.71,14.8667,14.6,14.6933,4702200.0],["2009-07-16",14.6633,14.86,14.55,14.8,2771700.0],["2009-07-17",14.8667,14.8733,14.6167,14.7167,2036400.0],["2009-07-20",14.8267,15.0333,14.68,15.0067,3263700.0],["2009-07-21",15.0167,15.2033,14.8433,15.1867,4022700.0],["2009-07-22",15.12,15.3167,15.0133,15.1,2884500.0],["2009-07-23",15.06,15.6167,15.0167,15.37,4010400.0],["2009-07-24",15.37,15.5333,15.1033,15.31,2027400.0],["2009-07-27",15.31,15.3633,15.0367,15.1933,2466300.0],["2009-07-28",15.0667,15.4733,15.0667,15.2633,2385000.0],["2009-07-29",15.17,15.4067,15.1467,15.4,2388300.0],["2009-07-30",15.37,15.76,15.2933,15.49,2752200.0],["2009-07-31",15.5133,15.6633,15.2333,15.3733,2695800.0],["2009-08-03",15.53,15.6233,15.0233,15.4333,3186000.0],["2009-08-04",15.5233,15.55,14.9633,14.98,5024400.0],["2009-08-05",15.1267,15.2233,14.7933,14.9433,4535700.0],["2009-08-06",15.29,15.5,15.0533,15.2533,5853300.0],["2009-08-07",15.3833,15.5967,15.27,15.58,3555900.0],["2009-08-10",15.56,15.6133,15.24,15.37,3243300.0],["2009-08-11",15.2667,15.42,15.12,15.3433,2643300.0],["2009-08-12",15.3367,15.5767,15.2933,15.4167,3064800.0],["2009-08-13",15.36,15.3833,15.0367,15.32,3537000.0],["2009-08-14",15.2633,15.3767,14.95,15.0367,3226200.0],["2009-08-17",14.86,14.9167,14.6667,14.6767,3641400.0],["2009-08-18",14.75,14.9733,14.6933,14.91,1939500.0],["2009-08-19",14.8133,15.1433,14.8133,15.0433,1824000.0],["2009-08-20",15.04,15.0833,14.7833,14.8967,3405300.0],["2009-08-21",15.1133,15.3967,14.84,15.3467,3306900.0],["2009-08-24",15.3167,15.41,15.1767,15.34,3613800.0],["2009-08-25",15.45,16.07,15.3867,15.9667,10394700.0],["2009-08-26",16.7333,17.13,16.57,16.71,15186900.0],["2009-08-27",16.8933,16.99,16.7067,16.92,5282100.0],["2009-08-28",16.93,17.24,16.9067,17.0433,4172400.0],["2009-08-31",16.9467,17.0433,16.6233,16.6467,4694700.0],["2009-09-01",16.6333,17.0,16.4433,16.51,4023300.0],["2009-09-02",16.5467,16.5867,16.3567,16.4467,2469900.0],["2009-09-03",16.2867,16.4533,16.0067,16.4433,4896000.0],["2009-09-04",16.4067,16.46,16.2267,16.39,3267900.0],["2009-09-08",16.42,16.5667,16.2433,16.3467,3495000.0],["2009-09-09",16.4267,16.5267,16.29,16.3933,3264000.0],["2009-09-10",16.4167,16.7967,16.3967,16.7667,5142600.0],["2009-09-11",16.7133,16.76,16.22,16.35,3474000.0],["2009-09-14",16.3,16.46,16.1733,16.44,2084400.0],["2009-09-15",16.4267,16.5567,16.18,16.2533,2604600.0],["2009-09-16",16.26,16.3067,15.9067,15.95,5529600.0],["2009-09-17",16.0967,16.0967,15.8433,16.02,5333400.0],["2009-09-18",16.0167,16.17,15.85,16.1,4749900.0],["2009-09-21",16.33,17.02,16.28,16.9133,8802600.0],["2009-09-22",16.9367,17.1067,16.69,16.7367,5018400.0],["2009-09-23",16.8033,16.8167,16.42,16.4367,5043300.0],["2009-09-24",16.5,16.64,16.3333,16.4367,3565200.0],["2009-09-25",16.32,16.34,15.9333,16.0033,6577500.0],["2009-09-28",15.9933,16.1233,15.9,16.0167,5888700.0],["2009-09-29",16.0733,16.1767,15.9367,16.0567,5133300.0],["2009-09-30",16.2767,16.3533,16.0133,16.2267,5314500.0],["2009-10-01",16.1433,16.3733,16.0333,16.12,4368000.0],["2009-10-02",16.0167,16.2,15.8467,15.86,4276200.0],["2009-10-05",15.8433,16.15,15.7767,16.1233,3649200.0],["2009-10-06",16.1467,16.5633,16.12,16.5233,3981900.0],["2009-10-07",16.62,16.73,16.1933,16.3333,3602400.0],["2009-10-08",16.3533,16.4567,16.1667,16.2167,3807900.0],["2009-10-09",16.1267,16.3567,16.0467,16.35,3150300.0],["2009-10-12",16.2767,16.4367,16.2267,16.43,3885300.0],["2009-10-13",16.4033,16.63,16.3933,16.6,4334700.0],["2009-10-14",16.4767,16.7267,16.41,16.5233,4785000.0],["2009-10-15",16.4167,16.48,16.2067,16.25,3040800.0],["2009-10-16",16.25,16.3933,16.1,16.3,3111000.0],["2009-10-19",16.3133,16.5,16.15,16.46,2823600.0],["2009-10-20",16.46,16.47,16.26,16.3033,2769000.0],["2009-10-21",16.2233,16.3233,15.7567,15.7567,3180900.0],["2009-10-22",15.7467,16.1467,15.6733,15.9867,5939100.0],["2009-10-23",15.9567,16.04,15.7833,15.85,3313200.0],["2009-10-26",15.76,15.9,15.5933,15.68,3975000.0],["2009-10-27",15.7267,15.7333,15.19,15.3067,3579300.0],["2009-10-28",15.3367,15.5367,15.1567,15.2333,4494600.0],["2009-10-29",15.32,15.4133,15.14,15.2533,3335700.0],["2009-10-30",15.2433,15.3133,14.9,15.0433,5669700.0],["2009-11-02",15.27,15.94,15.2533,15.9,8777100.0],["2009-11-03",15.73,15.9533,15.5667,15.6667,3744600.0],["2009-11-04",15.7167,15.85,15.38,15.7633,3865500.0],["2009-11-05",16.07,16.2033,15.82,16.1067,4542600.0],["2009-11-06",16.0867,16.26,15.8433,16.26,5089200.0],["2009-11-09",16.2867,16.59,16.15,16.55,3525300.0],["2009-11-10",16.56,16.5867,16.2267,16.4333,2346000.0],["2009-11-11",16.4433,16.5267,16.27,16.44,3343200.0],["2009-11-12",16.4867,16.5067,16.02,16.0667,2616600.0],["2009-11-13",16.0633,16.42,16.0067,16.3567,4591200.0],["2009-11-16",15.9367,16.5,15.85,16.4267,5353500.0],["2009-11-17",16.35,16.46,16.2433,16.3867,3027900.0],["2009-11-18",16.3767,16.5067,16.3667,16.45,2136900.0],["2009-11-19",16.37,16.41,16.0967,16.25,2872200.0],["2009-11-20",16.2633,16.3267,16.1733,16.31,2264700.0],["2009-11-23",16.44,16.56,16.24,16.3667,4725900.0],["2009-11-24",17.0,17.4,16.8433,17.11,10887000.0],["2009-11-25",17.0567,17.13,16.84,17.0233,4269300.0],["2009-11-27",16.7933,17.16,16.7033,16.86,1505400.0],["2009-11-30",16.7933,16.88,16.2667,16.3233,5903100.0],["2009-12-01",16.3367,16.4533,16.1767,16.2333,5660700.0],["2009-12-02",16.2333,16.3633,16.21,16.2633,3742800.0],["2009-12-03",16.37,16.37,15.6267,15.6867,8246400.0],["2009-12-04",15.7333,16.0567,15.5467,15.5967,7118100.0],["2009-12-07",15.6033,15.7767,15.53,15.7433,4384800.0],["2009-12-08",15.7267,16.0733,15.6067,15.9933,5899500.0],["2009-12-09",16.0333,16.0833,15.8533,16.0067,6268200.0],["2009-12-10",16.0033,16.14,15.92,16.04,2385600.0],["2009-12-11",16.11,16.3233,16.06,16.3033,2657400.0],["2009-12-14",16.2567,16.34,15.9867,16.1267,3004800.0],["2009-12-15",16.0567,16.2067,15.9933,16.1433,2347500.0],["2009-12-16",16.1833,16.31,16.0033,16.0733,3155700.0],["2009-12-17",15.98,16.1433,15.88,16.07,2568600.0],["2009-12-18",16.1833,16.33,16.0367,16.3033,4479900.0],["2009-12-21",16.3,16.5833,16.2467,16.2733,2027400.0],["2009-12-22",16.3133,16.33,16.1267,16.2633,2565300.0],["2009-12-23",16.3,16.4533,16.26,16.34,2364000.0],["2009-12-24",16.3033,16.4033,16.2333,16.3433,271200.0],["2009-12-28",16.3333,16.3967,16.2333,16.3,1214100.0],["2009-12-29",16.27,16.3333,16.1967,16.2267,1976100.0],["2009-12-30",16.2533,16.33,16.12,16.2267,2402100.0],["2009-12-31",16.1867,16.3167,16.1,16.1,1182300.0],["2010-01-04",16.1767,16.34,16.0,16.0567,3059400.0],["2010-01-05",16.0133,16.0467,15.6633,15.8533,3456600.0],["2010-01-06",16.2533,16.8167,16.2333,16.7833,6359400.0],["2010-01-07",16.68,16.8067,16.4,16.6733,2620500.0],["2010-01-08",16.5367,16.6567,16.3967,16.4433,1763100.0],["2010-01-11",16.4967,16.4967,16.2733,16.3533,2376600.0],["2010-01-12",16.3133,16.6667,16.2267,16.5467,3091500.0],["2010-01-13",16.6067,16.6167,16.35,16.4667,1925100.0],["2010-01-14",16.4467,16.5567,16.3567,16.4167,1462500.0],["2010-01-15",16.4433,16.61,16.3433,16.4567,1988700.0],["2010-01-19",16.4833,16.6733,16.44,16.5533,2977200.0],["2010-01-20",16.4767,16.5167,16.3633,16.4467,1824300.0],["2010-01-21",16.45,16.6267,16.41,16.4367,2460600.0],["2010-01-22",16.4,16.45,16.0333,16.0733,3027300.0],["2010-01-25",16.11,16.3533,16.0,16.2667,3674700.0],["2010-01-26",16.0767,16.4767,16.0033,16.3633,2154000.0],["2010-01-27",16.28,16.4567,16.2167,16.3033,2147100.0],["2010-01-28",16.38,16.4567,16.1667,16.3667,5988600.0],["2010-01-29",16.4133,16.63,16.3267,16.5067,4549800.0],["2010-02-01",16.6333,16.6633,16.4667,16.6567,3435300.0],["2010-02-02",16.7133,17.0167,16.6767,16.9667,4244100.0],["2010-02-03",16.8967,17.2433,16.8267,17.0633,5797500.0],["2010-02-04",16.6633,16.7033,16.3333,16.3633,10197600.0],["2010-02-05",16.2333,16.24,16.0167,16.0567,8872800.0],["2010-02-08",16.0367,16.08,15.6667,15.7067,8184600.0],["2010-02-09",15.7933,16.0333,15.7233,15.99,3749400.0],["2010-02-10",15.8833,16.0867,15.78,15.9267,3032400.0],["2010-02-11",15.8767,15.9233,15.74,15.9033,2658000.0],["2010-02-12",15.8667,16.1267,15.7867,16.1233,3553800.0],["2010-02-16",16.37,16.6633,16.29,16.44,5277000.0],["2010-02-17",16.44,16.7267,16.4233,16.6967,2220000.0],["2010-02-18",16.6333,16.6767,16.5333,16.6267,1643700.0],["2010-02-19",16.5733,16.7967,16.5133,16.6667,2938500.0],["2010-02-22",16.7133,16.8067,16.4967,16.51,3861600.0],["2010-02-23",16.56,16.6633,16.38,16.5633,4638900.0],["2010-02-24",17.3,18.7467,17.2867,18.5933,20157300.0],["2010-02-25",18.53,18.82,18.5067,18.69,8453700.0],["2010-02-26",18.78,18.8,18.5167,18.58,4259100.0],["2010-03-01",18.6967,18.7433,18.38,18.4267,3934500.0],["2010-03-02",18.3867,18.7,18.3167,18.68,4341600.0],["2010-03-03",18.62,18.7133,18.4767,18.54,3189900.0],["2010-03-04",18.5767,18.9833,18.5033,18.7267,3466200.0],["2010-03-05",18.8067,18.9967,18.67,18.9233,2507700.0],["2010-03-08",18.8667,19.0167,18.78,18.9467,2528400.0],["2010-03-09",18.88,18.99,18.5733,18.6767,4183500.0],["2010-03-10",18.65,18.8133,18.59,18.7167,1890000.0],["2010-03-11",18.7433,18.7733,18.5267,18.6833,1749000.0],["2010-03-12",18.6467,18.81,18.4,18.77,1775700.0],["2010-03-15",18.6667,19.03,18.48,18.9867,2940900.0],["2010-03-16",19.0967,19.3133,18.8433,18.9067,3804000.0],["2010-03-17",19.0,19.08,18.77,18.83,3172500.0],["2010-03-18",18.79,18.9433,18.7,18.9167,1911300.0],["2010-03-19",18.9633,18.9733,18.7733,18.8067,2369700.0],["2010-03-22",18.8533,20.0233,18.8533,19.8267,8372100.0],["2010-03-23",19.91,20.0933,19.5967,19.9333,4240200.0],["2010-03-24",19.9633,20.0133,19.6533,19.8033,3737400.0],["2010-03-25",19.9,19.9867,19.5433,19.7133,3989400.0],["2010-03-26",19.7367,19.9933,19.7133,19.9033,2753700.0],["2010-03-29",19.8767,20.0667,19.75,19.8833,1912500.0],["2010-03-30",19.9367,20.05,19.68,19.8567,2075700.0],["2010-03-31",19.9,19.9667,19.67,19.74,2903400.0],["2010-04-01",19.7767,20.0433,19.7767,19.9267,2070000.0],["2010-04-05",19.9333,20.0633,19.7333,19.83,2362200.0],["2010-04-06",19.5967,19.87,19.5,19.83,2949600.0],["2010-04-07",19.9267,20.2733,19.7833,19.8567,4561500.0],["2010-04-08",19.8233,19.92,19.52,19.81,2633700.0],["2010-04-09",19.75,19.8067,19.58,19.8,2525100.0],["2010-04-12",19.7467,19.8533,19.6267,19.79,2213400.0],["2010-04-13",19.74,19.8567,19.6333,19.85,2442600.0],["2010-04-14",19.9667,20.06,19.8533,19.9367,3070500.0],["2010-04-15",19.89,19.9967,19.7433,19.87,2495100.0],["2010-04-16",19.58,19.97,19.4167,19.9633,3557700.0],["2010-04-19",19.9767,20.03,19.56,19.7333,2966400.0],["2010-04-20",19.7767,19.9267,19.74,19.8833,2377800.0],["2010-04-21",19.9367,20.1933,19.89,20.1533,2709900.0],["2010-04-22",20.08,20.5233,20.0433,20.4633,3690000.0],["2010-04-23",20.47,20.8967,20.47,20.8767,4033500.0],["2010-04-26",20.76,20.8,20.4933,20.5933,3082800.0],["2010-04-27",20.5033,20.7133,20.36,20.41,2332800.0],["2010-04-28",20.4967,20.6833,20.23,20.2767,3232800.0],["2010-04-29",20.35,20.8667,20.2767,20.7467,2767500.0],["2010-04-30",20.82,20.82,20.0667,20.24,4746600.0],["2010-05-03",20.3667,20.5967,20.2267,20.41,3399000.0],["2010-05-04",20.2367,20.5,19.9,20.44,2858100.0],["2010-05-05",20.2033,20.7133,20.2033,20.3833,2645100.0],["2010-05-06",20.25,20.2967,19.3533,19.9667,5876100.0],["2010-05-07",19.9133,20.03,19.2,19.5767,4477200.0],["2010-05-10",20.3167,20.3633,19.87,20.12,3713700.0],["2010-05-11",19.8633,20.3633,19.8633,20.2667,2660400.0],["2010-05-12",20.24,20.5333,20.19,20.47,3449100.0],["2010-05-13",20.0667,20.3767,19.92,20.01,5530500.0],["2010-05-14",19.9067,20.2133,19.73,19.9667,4894800.0],["2010-05-17",20.0267,20.17,19.6333,19.93,5304600.0],["2010-05-18",20.0967,20.2367,19.58,19.8033,4367700.0],["2010-05-19",19.82,20.1733,19.73,19.89,4726800.0],["2010-05-20",20.5067,20.9833,20.0267,20.56,11490000.0],["2010-05-21",20.26,20.6667,20.07,20.3467,8198700.0],["2010-05-24",20.4067,21.2167,20.3567,20.8767,6744600.0],["2010-05-25",20.5833,21.1933,20.4167,21.1467,6286500.0],["2010-05-26",21.17,21.2733,20.6333,20.6767,4251900.0],["2010-05-27",21.1933,21.2,20.72,20.8433,4408500.0],["2010-05-28",20.8533,21.0033,20.5933,20.8633,4335600.0],["2010-06-01",20.8567,20.9267,20.5633,20.5633,4213500.0],["2010-06-02",20.59,20.7133,20.35,20.6767,3473700.0],["2010-06-03",20.7333,20.8567,20.57,20.82,5640900.0],["2010-06-04",20.6367,20.6933,20.2167,20.3133,4012800.0],["2010-06-07",20.4,20.41,20.0,20.1133,4490400.0],["2010-06-08",20.18,20.4167,19.9333,20.3067,3210900.0],["2010-06-09",20.31,20.7733,20.31,20.47,3475500.0],["2010-06-10",20.64,20.9233,20.6167,20.8733,3228600.0],["2010-06-11",20.83,21.0533,20.71,21.02,2955300.0],["2010-06-14",21.16,21.1967,20.87,20.92,3407400.0],["2010-06-15",21.08,21.4867,20.97,21.3333,3456900.0],["2010-06-16",21.2233,21.4767,21.1033,21.1767,3159600.0],["2010-06-17",21.1667,21.4,21.0,21.19,2983800.0],["2010-06-18",21.2867,21.4367,20.98,21.0067,4404600.0],["2010-06-21",21.1,21.2933,20.87,21.0167,4335000.0],["2010-06-22",20.9667,21.18,20.6333,20.6833,3622200.0],["2010-06-23",20.6967,21.0,20.6567,20.8867,2760000.0],["2010-06-24",20.8533,21.0567,20.4533,20.8967,4795800.0],["2010-06-25",21.005,21.23,20.745,21.005,4677800.0],["2010-06-28",21.0,21.125,20.825,20.93,3876800.0],["2010-06-29",20.72,20.96,20.58,20.87,4800400.0],["2010-06-30",20.9,21.15,20.8,20.815,4816200.0],["2010-07-01",20.86,21.21,20.555,21.175,4318000.0],["2010-07-02",21.24,21.65,21.15,21.54,4797200.0],["2010-07-06",21.86,22.07,21.33,21.465,5910600.0],["2010-07-07",21.15,21.28,20.665,20.805,9190000.0],["2010-07-08",20.97,21.15,20.45,20.925,4319000.0],["2010-07-09",20.93,21.035,20.6,20.7,2770200.0],["2010-07-12",20.65,20.845,20.5,20.685,2058400.0],["2010-07-13",20.83,21.005,20.725,20.815,2365600.0],["2010-07-14",20.8,21.11,20.725,21.03,2148600.0],["2010-07-15",20.975,21.375,20.855,21.29,2786800.0],["2010-07-16",21.29,21.415,21.15,21.2,3179800.0],["2010-07-19",21.195,21.195,20.735,20.78,4047400.0],["2010-07-20",20.645,21.205,20.475,21.17,3727000.0],["2010-07-21",21.215,21.31,20.94,20.98,3018400.0],["2010-07-22",21.075,21.45,20.965,21.405,2200000.0],["2010-07-23",21.43,21.75,21.305,21.715,2127600.0],["2010-07-26",21.725,22.095,21.625,22.095,2079200.0],["2010-07-27",22.25,22.56,21.905,22.005,3558800.0],["2010-07-28",22.055,22.25,21.865,21.965,2491800.0],["2010-07-29",21.965,22.095,21.545,21.72,3417400.0],["2010-07-30",21.455,22.21,21.355,22.16,3675600.0],["2010-08-02",22.39,22.745,22.045,22.115,4024000.0],["2010-08-03",22.11,22.11,21.625,21.65,3605600.0],["2010-08-04",21.825,21.91,21.525,21.6,3218800.0],["2010-08-05",21.525,21.635,21.345,21.375,2390800.0],["2010-08-06",21.255,21.305,20.8,21.015,5246000.0],["2010-08-09",21.07,21.615,21.07,21.5,2621000.0],["2010-08-10",21.31,21.42,21.19,21.3,2650400.0],["2010-08-11",21.14,21.345,21.03,21.125,2334600.0],["2010-08-12",20.78,21.365,20.64,21.26,2224600.0],["2010-08-13",21.185,21.335,21.105,21.16,1717400.0],["2010-08-16",21.06,21.195,20.805,21.01,2445600.0],["2010-08-17",20.55,20.76,20.3,20.52,5762600.0],["2010-08-18",20.555,20.98,20.33,20.91,4131400.0],["2010-08-19",21.225,22.265,21.115,21.93,8528000.0],["2010-08-20",21.925,22.34,21.755,22.31,3754800.0],["2010-08-23",22.525,22.595,22.05,22.065,3195800.0],["2010-08-24",21.895,23.0,21.75,22.175,6169000.0],["2010-08-25",22.045,22.5,21.89,22.41,3879400.0],["2010-08-26",22.41,22.71,22.3,22.385,3536000.0],["2010-08-27",22.605,22.935,22.285,22.895,3481800.0],["2010-08-30",22.805,22.94,22.54,22.58,3524000.0],["2010-08-31",22.405,22.84,22.35,22.635,3357400.0],["2010-09-01",22.975,23.245,22.81,22.975,2601200.0],["2010-09-02",23.015,23.585,23.015,23.45,2622600.0],["2010-09-03",23.595,23.75,22.89,23.015,4144600.0],["2010-09-07",23.025,23.3,22.825,23.165,2358000.0],["2010-09-08",23.25,23.61,23.17,23.395,2317000.0],["2010-09-09",23.5,23.665,22.835,23.015,3334200.0],["2010-09-10",23.105,23.38,23.09,23.27,1220600.0],["2010-09-13",23.405,23.56,23.25,23.44,2966200.0],["2010-09-14",23.645,23.825,23.455,23.685,2341800.0],["2010-09-15",23.54,24.11,23.54,24.03,3244400.0],["2010-09-16",24.085,24.095,23.86,24.08,1649200.0],["2010-09-17",24.065,24.23,23.975,24.19,3145200.0],["2010-09-20",24.31,24.315,24.065,24.23,1970800.0],["2010-09-21",24.18,24.24,23.87,24.065,2208600.0],["2010-09-22",23.975,24.16,23.78,24.13,1877600.0],["2010-09-23",24.015,24.135,23.735,23.765,2114400.0],["2010-09-24",23.99,24.06,23.67,23.685,2931200.0],["2010-09-27",23.8,24.45,23.75,24.4,3351800.0],["2010-09-28",24.49,24.64,24.115,24.575,2632400.0],["2010-09-29",24.775,25.05,24.635,24.695,3323400.0],["2010-09-30",24.85,24.92,24.3,24.38,3044400.0],["2010-10-01",24.58,24.665,24.145,24.24,2145000.0],["2010-10-04",24.22,24.325,23.98,24.115,1668800.0],["2010-10-05",24.26,24.685,24.23,24.53,1580400.0],["2010-10-06",24.555,24.65,24.485,24.625,1567400.0],["2010-10-07",24.995,24.995,24.5,24.845,1938800.0],["2010-10-08",24.9,25.075,24.54,24.545,5054400.0],["2010-10-11",24.405,25.08,24.25,24.99,2180600.0],["2010-10-12",24.905,25.325,24.765,25.23,2152800.0],["2010-10-13",25.345,25.48,25.09,25.295,3055600.0],["2010-10-14",25.35,25.475,24.615,24.82,2997600.0],["2010-10-15",25.05,25.15,24.76,25.04,2294400.0],["2010-10-18",25.11,25.175,24.88,25.11,1976000.0],["2010-10-19",25.09,25.675,24.94,25.08,4469200.0],["2010-10-20",25.175,25.605,25.015,25.575,3770400.0],["2010-10-21",25.715,25.92,25.52,25.7,2992000.0],["2010-10-22",25.71,26.07,25.635,25.865,1946600.0],["2010-10-25",25.985,26.195,25.78,25.82,1936000.0],["2010-10-26",25.85,26.31,25.625,25.735,3488400.0],["2010-10-27",25.675,25.735,25.455,25.6,2219800.0],["2010-10-28",25.745,25.955,25.475,25.645,2249200.0],["2010-10-29",25.665,25.78,25.46,25.655,1725200.0],["2010-11-01",25.75,25.935,25.525,25.745,2095400.0],["2010-11-02",25.875,26.32,25.81,26.175,1913800.0],["2010-11-03",26.295,26.4,26.0,26.305,1554400.0],["2010-11-04",26.495,26.5,25.975,26.09,2699200.0],["2010-11-05",26.215,26.6,26.19,26.49,1610800.0],["2010-11-08",26.31,26.405,26.05,26.345,1799400.0],["2010-11-09",26.415,26.495,26.23,26.385,1378000.0],["2010-11-10",26.285,26.825,26.15,26.825,1828600.0],["2010-11-11",26.695,27.345,26.61,27.165,2661600.0],["2010-11-12",26.875,26.95,26.535,26.775,2445600.0],["2010-11-15",26.68,26.965,26.495,26.775,1988800.0],["2010-11-16",26.65,26.925,26.495,26.685,1974000.0],["2010-11-17",26.75,27.4,26.675,27.355,3279400.0],["2010-11-18",28.195,28.995,26.845,26.905,9170200.0],["2010-11-19",26.98,27.065,26.53,26.705,4015600.0],["2010-11-22",26.825,27.5,26.71,27.41,3319600.0],["2010-11-23",27.215,27.49,27.025,27.435,3683000.0],["2010-11-24",27.915,28.125,27.52,28.045,2469600.0],["2010-11-26",28.04,28.465,28.0,28.355,1326200.0],["2010-11-29",28.25,28.25,27.465,27.59,4258400.0],["2010-11-30",27.48,27.735,27.39,27.475,3697400.0],["2010-12-01",27.735,28.055,27.51,27.96,1801400.0],["2010-12-02",27.87,28.115,27.7,28.045,1983000.0],["2010-12-03",27.915,28.325,27.67,28.27,2052600.0],["2010-12-06",28.195,28.215,27.32,27.52,3553600.0],["2010-12-07",27.875,28.675,27.83,28.28,4197400.0],["2010-12-08",28.38,28.525,28.08,28.47,2135200.0],["2010-12-09",28.465,28.595,27.7,27.845,2637800.0],["2010-12-10",27.955,28.37,27.56,28.33,2199400.0],["2010-12-13",28.44,28.495,27.845,27.925,2935600.0],["2010-12-14",27.925,28.14,27.6,27.94,2065800.0],["2010-12-15",27.955,28.165,27.89,27.945,1817800.0],["2010-12-16",27.99,28.645,27.96,28.6,2205200.0],["2010-12-17",28.625,28.72,28.13,28.68,6868000.0],["2010-12-20",28.625,28.625,28.15,28.295,2554200.0],["2010-12-21",28.455,28.53,27.795,28.12,2218600.0],["2010-12-22",28.125,28.31,28.0,28.145,1104800.0],["2010-12-23",28.22,28.495,28.205,28.385,1023200.0],["2010-12-27",28.42,28.67,28.06,28.48,1151600.0],["2010-12-28",28.455,28.54,28.1,28.105,1498000.0],["2010-12-29",28.225,28.325,28.1,28.3,1405800.0],["2010-12-30",28.19,28.44,28.095,28.195,1261400.0],["2010-12-31",28.265,28.395,28.005,28.04,1421800.0],["2011-01-03",28.33,28.5,27.97,28.275,1618800.0],["2011-01-04",28.245,28.36,27.21,27.37,4680000.0],["2011-01-05",26.485,26.58,25.515,26.04,7987200.0],["2011-01-06",25.905,26.245,25.535,25.675,5325000.0],["2011-01-07",25.625,26.04,25.56,25.905,3359400.0],["2011-01-10",25.775,26.335,25.69,26.23,3957400.0],["2011-01-11",26.35,26.39,25.965,26.015,3341000.0],["2011-01-12",26.02,26.045,25.36,25.445,3572600.0],["2011-01-13",25.295,25.475,25.09,25.325,3562600.0],["2011-01-14",25.235,25.445,25.085,25.195,2896400.0],["2011-01-18",25.255,25.82,25.045,25.17,4161800.0],["2011-01-19",25.84,26.005,25.47,25.935,10187800.0],["2011-01-20",25.795,26.195,25.77,25.865,3876200.0],["2011-01-21",25.91,25.975,25.69,25.965,2966000.0],["2011-01-24",25.89,26.215,25.745,26.175,3534800.0],["2011-01-25",25.88,26.14,25.815,26.065,2888000.0],["2011-01-26",26.045,26.375,25.725,25.875,3704800.0],["2011-01-27",25.885,26.04,25.78,26.0,1842400.0],["2011-01-28",26.06,26.06,25.27,25.495,2980200.0],["2011-01-31",25.47,25.665,25.155,25.29,2159600.0],["2011-02-01",25.465,25.66,25.22,25.595,2742400.0],["2011-02-02",25.0,25.115,24.605,24.735,4813600.0],["2011-02-03",24.79,25.175,24.45,24.63,4192200.0],["2011-02-04",24.69,25.105,24.56,24.855,2453000.0],["2011-02-07",24.855,24.99,24.65,24.87,2886200.0],["2011-02-08",24.855,25.02,24.64,24.815,3539200.0],["2011-02-09",24.815,24.99,24.71,24.83,1973200.0],["2011-02-10",24.765,24.89,24.595,24.79,3280200.0],["2011-02-11",24.76,25.28,24.64,25.25,1801800.0],["2011-02-14",25.175,25.3,25.02,25.23,1862600.0],["2011-02-15",25.66,25.955,25.425,25.47,3870000.0],["2011-02-16",27.325,27.9,26.15,26.225,7852400.0],["2011-02-17",26.235,26.5,25.905,26.175,2758600.0],["2011-02-18",26.165,26.375,25.78,26.36,2299400.0],["2011-02-22",26.21,26.59,25.935,26.085,4300200.0],["2011-02-23",25.365,26.245,24.255,24.29,9989600.0],["2011-02-24",24.95,25.42,24.905,25.325,7264600.0],["2011-02-25",25.39,25.52,24.975,25.235,3555800.0],["2011-02-28",25.21,25.385,24.985,25.16,3853600.0],["2011-03-01",25.195,25.495,24.995,25.06,3225800.0],["2011-03-02",25.085,25.48,25.025,25.265,2834400.0],["2011-03-03",25.475,25.855,25.44,25.655,3018800.0],["2011-03-04",26.21,26.465,25.775,25.99,3720200.0],["2011-03-07",26.1,26.135,25.2,25.355,2843600.0],["2011-03-08",25.38,26.005,25.335,25.9,2331400.0],["2011-03-09",25.83,26.035,25.5,25.98,1741800.0],["2011-03-10",25.79,26.445,25.715,26.18,2443200.0],["2011-03-11",26.27,26.815,26.23,26.72,2876600.0],["2011-03-14",26.77,27.415,26.75,27.015,3741200.0],["2011-03-15",26.53,26.9,26.425,26.695,2255600.0],["2011-03-16",26.515,26.98,26.33,26.835,3018400.0],["2011-03-17",27.105,27.105,26.505,26.67,2718000.0],["2011-03-18",26.85,27.04,26.745,27.025,3356600.0],["2011-03-21",27.17,27.205,26.74,26.795,1967200.0],["2011-03-22",26.92,27.025,26.72,26.82,2191400.0],["2011-03-23",26.785,27.18,26.585,27.08,1615800.0],["2011-03-24",27.245,27.67,27.065,27.64,2181200.0],["2011-03-25",27.665,27.9,27.535,27.66,1997000.0],["2011-03-28",27.65,27.76,27.43,27.505,1534000.0],["2011-03-29",27.525,27.765,27.45,27.58,1756000.0],["2011-03-30",27.715,28.125,27.7,28.1,1710400.0],["2011-03-31",28.1,28.12,27.455,27.76,2537600.0],["2011-04-01",27.915,28.6,27.895,28.36,2882200.0],["2011-04-04",28.34,28.4,27.925,28.17,1194400.0],["2011-04-05",28.195,28.65,28.075,28.34,1598400.0],["2011-04-06",28.41,28.68,28.365,28.385,2113800.0],["2011-04-07",28.37,28.9,28.35,28.455,1510000.0],["2011-04-08",28.47,28.63,27.635,27.845,1795400.0],["2011-04-11",27.98,28.165,27.795,28.035,1341000.0],["2011-04-12",27.85,28.245,27.605,27.98,3343600.0],["2011-04-13",28.03,28.275,27.66,28.245,2420800.0],["2011-04-14",28.035,28.385,27.93,28.195,2080400.0],["2011-04-15",28.27,28.455,28.05,28.45,1560000.0],["2011-04-18",28.18,28.48,28.07,28.425,1929200.0],["2011-04-19",28.41,28.515,28.09,28.165,1983800.0],["2011-04-20",28.44,28.895,28.44,28.87,1495600.0],["2011-04-21",28.72,28.86,28.51,28.575,1293200.0],["2011-04-25",28.65,28.675,28.415,28.465,1425800.0],["2011-04-26",28.59,28.705,28.43,28.54,1474000.0],["2011-04-27",28.685,29.14,28.515,29.06,1587000.0],["2011-04-28",29.13,29.25,28.69,28.71,1945800.0],["2011-04-29",28.68,28.975,28.635,28.75,3364600.0],["2011-05-02",28.865,29.105,28.82,29.01,1663800.0],["2011-05-03",29.015,29.395,28.98,29.37,1785400.0],["2011-05-04",29.26,29.465,28.88,29.05,1601800.0],["2011-05-05",28.955,29.425,28.895,29.08,1799600.0],["2011-05-06",29.33,29.49,29.03,29.035,1130200.0],["2011-05-09",29.125,29.555,29.08,29.505,1216200.0],["2011-05-10",29.55,30.08,29.515,30.005,1388600.0],["2011-05-11",29.925,30.15,29.475,29.88,1457600.0],["2011-05-12",29.95,30.79,29.93,30.76,3000000.0],["2011-05-13",30.9,30.9,30.22,30.515,1665000.0],["2011-05-16",30.475,30.475,30.09,30.14,1594400.0],["2011-05-17",30.03,30.28,29.905,30.15,1418000.0],["2011-05-18",30.06,30.72,29.95,30.665,2437400.0],["2011-05-19",31.865,32.235,31.54,31.555,6757600.0],["2011-05-20",31.685,31.89,31.0,31.265,3280000.0],["2011-05-23",30.985,31.365,30.915,31.085,1880400.0],["2011-05-24",31.13,31.235,30.755,30.995,1647000.0],["2011-05-25",30.925,31.06,30.24,30.86,2474200.0],["2011-05-26",30.75,31.575,30.705,31.48,1827000.0],["2011-05-27",31.45,31.72,31.395,31.61,1600200.0],["2011-05-31",31.805,31.875,31.48,31.87,1964400.0],["2011-06-01",31.675,31.73,31.145,31.335,3536200.0],["2011-06-02",31.275,31.47,30.82,31.0,3162400.0],["2011-06-03",30.775,31.11,30.515,30.82,3806000.0],["2011-06-06",30.71,30.865,30.51,30.75,2139800.0],["2011-06-07",30.775,31.65,30.75,31.34,2680600.0],["2011-06-08",31.255,31.255,30.83,31.03,2421400.0],["2011-06-09",31.015,31.45,30.84,31.2,2133400.0],["2011-06-10",31.145,31.21,30.85,30.875,1462400.0],["2011-06-13",31.03,31.34,30.875,31.185,2018000.0],["2011-06-14",31.39,31.6,31.25,31.565,2233000.0],["2011-06-15",31.255,31.49,31.18,31.365,2445600.0],["2011-06-16",31.395,31.43,31.0,31.36,2559400.0],["2011-06-17",31.645,31.785,31.31,31.325,3088800.0],["2011-06-20",31.28,32.12,31.075,32.085,2325200.0],["2011-06-21",32.14,32.795,32.05,32.745,2739200.0],["2011-06-22",32.75,32.87,32.435,32.645,2350400.0],["2011-06-23",32.4,33.0,32.4,32.97,1862000.0],["2011-06-24",32.99,32.995,32.615,32.63,2294600.0],["2011-06-27",32.755,33.15,32.495,33.04,2407400.0],["2011-06-28",33.12,33.54,33.08,33.495,1948800.0],["2011-06-29",33.425,33.845,32.935,33.58,3106600.0],["2011-06-30",33.785,33.995,33.225,33.31,3052200.0],["2011-07-01",33.51,34.25,33.37,34.115,1899000.0],["2011-07-05",34.335,34.725,34.05,34.61,2541000.0],["2011-07-06",34.645,34.93,34.475,34.775,1628400.0],["2011-07-07",35.0,35.27,34.835,35.105,2591400.0],["2011-07-08",34.905,35.16,34.7,34.94,1757000.0],["2011-07-11",34.73,34.985,34.6,34.805,2021400.0],["2011-07-12",34.65,34.995,34.5,34.605,2679200.0],["2011-07-13",34.445,34.735,34.255,34.59,3350400.0],["2011-07-14",34.755,34.995,34.28,34.46,2838400.0],["2011-07-15",34.51,34.86,34.1,34.415,1638200.0],["2011-07-18",33.985,34.07,33.7,33.775,2338800.0],["2011-07-19",34.06,34.495,33.96,34.465,1593000.0],["2011-07-20",34.145,34.375,33.905,34.26,1977800.0],["2011-07-21",34.355,34.835,34.295,34.355,1084000.0],["2011-07-22",34.725,34.725,34.3,34.38,1267800.0],["2011-07-25",34.135,34.285,33.695,33.73,1548200.0],["2011-07-26",33.705,33.95,33.385,33.59,1841400.0],["2011-07-27",33.895,33.905,33.355,33.455,1802200.0],["2011-07-28",33.41,33.57,33.13,33.255,2536800.0],["2011-07-29",33.13,33.265,32.28,33.115,2454400.0],["2011-08-01",33.385,33.485,32.685,33.315,1695800.0],["2011-08-02",32.975,33.31,32.405,32.44,2152400.0],["2011-08-03",32.44,33.13,31.92,33.075,3342800.0],["2011-08-04",32.575,32.965,31.765,31.765,2915800.0],["2011-08-05",32.06,32.235,31.09,31.41,4596800.0],["2011-08-08",30.48,31.265,30.0,30.475,4435400.0],["2011-08-09",30.885,32.37,30.42,32.35,5076200.0],["2011-08-10",31.75,32.525,31.41,31.645,4364600.0],["2011-08-11",31.78,33.07,31.7,32.71,3636400.0],["2011-08-12",33.005,33.415,32.495,33.375,3997800.0],["2011-08-15",33.56,33.98,33.375,33.965,2132400.0],["2011-08-16",33.785,34.92,33.65,34.75,5567800.0],["2011-08-17",34.895,35.11,33.02,33.235,5065600.0],["2011-08-18",31.27,33.125,30.56,32.77,6694200.0],["2011-08-19",32.51,33.02,32.065,32.44,3629800.0],["2011-08-22",33.15,33.24,32.0,32.48,3708000.0],["2011-08-23",32.685,33.265,32.465,33.26,4335000.0],["2011-08-24",33.13,34.18,33.02,34.095,3346600.0],["2011-08-25",34.29,34.695,33.74,33.815,3860000.0],["2011-08-26",33.785,35.31,33.395,35.23,3883600.0],["2011-08-29",35.36,37.01,35.335,36.91,5294200.0],["2011-08-30",36.92,37.36,36.5,36.675,5023600.0],["2011-08-31",36.945,37.115,35.645,35.715,5612400.0],["2011-09-01",36.035,36.13,35.545,35.89,3803000.0],["2011-09-02",35.285,35.905,35.14,35.605,2189000.0],["2011-09-06",34.825,36.345,34.625,36.09,3535200.0],["2011-09-07",36.485,36.495,35.925,35.995,3625200.0],["2011-09-08",35.93,36.245,35.505,35.6,2712600.0],["2011-09-09",35.335,35.625,34.95,35.155,3142800.0],["2011-09-12",34.675,35.9,34.625,35.895,2657400.0],["2011-09-13",35.945,36.2,35.65,36.0,1592200.0],["2011-09-14",36.285,37.76,36.005,37.38,4890000.0],["2011-09-15",37.5,38.095,37.39,37.635,3582800.0],["2011-09-16",37.76,38.16,37.64,37.77,4381600.0],["2011-09-19",37.52,38.315,37.22,38.145,3720600.0],["2011-09-20",38.385,38.725,37.66,37.845,2597200.0],["2011-09-21",38.045,38.88,37.895,38.0,2904600.0],["2011-09-22",37.005,37.985,36.81,37.16,3493200.0],["2011-09-23",37.075,37.965,36.885,37.955,2830800.0],["2011-09-26",38.255,38.845,37.91,38.74,3126600.0],["2011-09-27",39.31,39.675,37.615,37.855,3718400.0],["2011-09-28",38.165,39.03,38.025,38.28,2830600.0],["2011-09-29",38.595,38.775,36.675,37.64,3683400.0],["2011-09-30",37.18,38.11,37.005,37.57,2842000.0],["2011-10-03",37.285,38.005,36.61,36.84,3086600.0],["2011-10-04",36.5,37.565,36.15,37.535,3058800.0],["2011-10-05",37.765,38.485,37.27,38.29,2505600.0],["2011-10-06",38.41,38.77,38.16,38.225,2375200.0],["2011-10-07",38.44,39.615,38.44,38.84,3940400.0],["2011-10-10",39.4,39.975,39.36,39.65,3007200.0],["2011-10-11",39.865,40.495,39.77,40.13,2823600.0],["2011-10-12",40.445,40.59,39.805,40.0,2704400.0],["2011-10-13",39.915,40.375,39.61,39.65,3366600.0],["2011-10-14",40.19,40.2,39.475,40.13,1657800.0],["2011-10-17",39.675,40.48,39.63,39.95,2353400.0],["2011-10-18",40.055,40.23,39.78,40.075,2450200.0],["2011-10-19",40.075,40.68,40.03,40.23,2077000.0],["2011-10-20",40.535,40.63,39.62,40.13,2812000.0],["2011-10-21",40.58,40.58,39.75,40.025,3083600.0],["2011-10-24",40.115,40.895,39.925,40.87,2208800.0],["2011-10-25",40.73,41.245,40.45,40.54,2686200.0],["2011-10-26",40.72,40.72,39.455,39.89,3082600.0],["2011-10-27",40.25,40.695,39.315,39.83,3479800.0],["2011-10-28",39.73,40.125,39.225,39.435,2356200.0],["2011-10-31",39.335,40.465,39.305,39.98,2970800.0],["2011-11-01",39.635,40.205,39.4,39.6,2313400.0],["2011-11-02",40.075,40.17,39.215,39.33,2160200.0],["2011-11-03",39.56,39.745,38.66,39.67,2341400.0],["2011-11-04",39.06,39.795,39.055,39.605,1255400.0],["2011-11-07",39.715,39.86,39.02,39.385,2217600.0],["2011-11-08",39.5,40.05,38.95,39.95,2107000.0],["2011-11-09",39.31,40.46,39.25,39.38,2994200.0],["2011-11-10",39.5,39.755,38.775,38.935,2858400.0],["2011-11-11",39.225,39.495,38.75,39.335,2497600.0],["2011-11-14",39.32,39.64,39.3,39.495,2201400.0],["2011-11-15",39.295,39.49,38.88,39.155,2954800.0],["2011-11-16",39.21,39.21,37.985,38.025,3525800.0],["2011-11-17",38.455,38.61,37.405,38.135,4626200.0],["2011-11-18",38.265,38.33,37.5,37.98,3925600.0],["2011-11-21",37.48,37.95,36.04,37.845,2690200.0],["2011-11-22",37.885,39.0,37.76,38.545,3333800.0],["2011-11-23",38.285,38.8,38.215,38.305,2211200.0],["2011-11-25",38.08,38.52,37.915,38.305,1600200.0],["2011-11-28",38.66,39.185,38.45,38.595,2432400.0],["2011-11-29",38.615,39.92,38.47,39.86,2456800.0],["2011-11-30",40.285,40.8,40.055,40.745,4640400.0],["2011-12-01",40.565,41.57,40.44,41.025,3268400.0],["2011-12-02",41.33,41.52,40.775,40.875,2052800.0],["2011-12-05",41.815,41.985,41.475,41.74,2985000.0],["2011-12-06",41.89,41.995,41.24,41.35,2923400.0],["2011-12-07",41.19,41.49,40.715,41.08,2200400.0],["2011-12-08",40.825,41.75,40.785,41.25,2657800.0],["2011-12-09",41.42,41.725,41.075,41.275,3118800.0],["2011-12-12",41.255,41.485,40.915,41.465,2712000.0],["2011-12-13",41.745,41.745,40.57,40.74,3202200.0],["2011-12-14",40.48,41.1,40.325,40.57,4187400.0],["2011-12-15",40.9,41.345,40.735,41.035,3840600.0],["2011-12-16",41.255,41.52,40.2,41.41,55721000.0],["2011-12-19",41.55,41.59,40.575,40.665,4398800.0],["2011-12-20",41.195,41.56,40.83,40.9,3475000.0],["2011-12-21",40.92,41.52,40.695,41.39,4948200.0],["2011-12-22",41.575,41.58,40.755,40.83,2817600.0],["2011-12-23",41.0,41.655,40.96,41.63,2634400.0],["2011-12-27",41.555,42.25,41.28,42.17,2933200.0],["2011-12-28",42.25,42.255,41.82,41.95,2531800.0],["2011-12-29",42.095,42.11,41.805,42.03,2001200.0],["2011-12-30",42.095,42.18,41.54,41.555,1971600.0],["2012-01-03",42.2,42.265,41.105,41.215,3062000.0],["2012-01-04",41.145,41.715,41.105,41.3,2457600.0],["2012-01-05",41.36,41.865,40.825,41.505,2039000.0],["2012-01-06",41.245,41.615,40.925,41.285,2046800.0],["2012-01-09",41.495,41.66,41.21,41.615,2170800.0],["2012-01-10",41.845,41.94,41.215,41.35,2717800.0],["2012-01-11",41.44,41.635,40.79,41.005,2878600.0],["2012-01-12",41.145,41.625,41.005,41.49,2369400.0],["2012-01-13",41.435,41.62,41.295,41.375,1706800.0],["2012-01-17",41.625,42.02,41.475,41.98,1512000.0],["2012-01-18",41.885,42.985,41.76,42.76,2820600.0],["2012-01-19",42.825,43.25,42.49,42.92,2823000.0],["2012-01-20",42.985,42.985,42.08,42.23,2916400.0],["2012-01-23",42.395,43.23,42.31,42.895,1999800.0],["2012-01-24",42.86,43.32,42.59,42.99,1725400.0],["2012-01-25",42.905,42.945,42.255,42.67,2928600.0],["2012-01-26",42.48,42.61,41.745,41.83,3033600.0],["2012-01-27",41.79,42.495,41.78,42.32,3034000.0],["2012-01-30",42.135,42.53,42.035,42.48,1512600.0],["2012-01-31",42.515,42.75,42.125,42.4,2151000.0],["2012-02-01",42.695,43.07,42.43,42.84,2097400.0],["2012-02-02",42.945,43.225,42.815,43.015,2029000.0],["2012-02-03",43.16,43.21,42.735,42.825,1913800.0],["2012-02-06",42.74,43.015,42.51,42.915,1048800.0],["2012-02-07",42.685,43.16,42.585,43.015,1132600.0],["2012-02-08",42.94,43.065,42.505,42.64,1105400.0],["2012-02-09",42.98,43.45,42.715,43.45,2283600.0],["2012-02-10",43.12,43.425,43.0,43.415,1121000.0],["2012-02-13",43.495,43.88,43.36,43.86,1386000.0],["2012-02-14",43.635,44.25,43.635,44.25,1171000.0],["2012-02-15",44.285,44.395,43.67,43.845,1989800.0],["2012-02-16",43.96,44.235,43.525,43.88,1840400.0],["2012-02-17",43.945,44.74,43.745,44.675,2520600.0],["2012-02-21",44.955,44.99,43.965,44.005,3076800.0],["2012-02-22",43.1,43.77,42.375,43.68,7601600.0],["2012-02-23",43.78,44.25,43.705,44.03,2857000.0],["2012-02-24",44.12,44.165,43.545,43.91,1267200.0],["2012-02-27",43.775,44.325,43.5,44.2,1498200.0],["2012-02-28",44.255,44.365,44.025,44.26,1574600.0],["2012-02-29",44.22,44.455,43.95,44.255,2304600.0],["2012-03-01",44.395,45.565,44.15,45.38,2638200.0],["2012-03-02",45.325,45.455,45.015,45.31,1536800.0],["2012-03-05",45.305,46.24,45.26,46.055,2533200.0],["2012-03-06",45.9,46.195,45.515,45.71,1823600.0],["2012-03-07",45.96,45.96,45.345,45.825,1519800.0],["2012-03-08",46.11,46.38,45.685,46.285,1656400.0],["2012-03-09",46.355,46.62,46.105,46.56,1749200.0],["2012-03-12",46.635,46.945,46.56,46.67,1600000.0],["2012-03-13",47.095,47.235,46.4,46.75,1874600.0],["2012-03-14",46.75,47.08,46.605,47.08,1503400.0],["2012-03-15",47.07,47.07,46.735,46.755,1877400.0],["2012-03-16",46.865,47.02,46.425,46.64,2281400.0],["2012-03-19",46.725,46.945,46.26,46.845,1316200.0],["2012-03-20",46.53,47.1,46.53,47.095,1511800.0],["2012-03-21",47.1,47.55,47.035,47.365,1500600.0],["2012-03-22",47.2,47.775,47.17,47.52,1507400.0],["2012-03-23",47.44,47.505,47.025,47.37,1253800.0],["2012-03-26",47.53,48.1,47.4,47.91,1946400.0],["2012-03-27",48.0,48.07,47.685,47.825,1480400.0],["2012-03-28",47.72,47.865,46.96,47.3,1812600.0],["2012-03-29",47.1,47.27,46.845,47.225,1402000.0],["2012-03-30",47.47,47.565,47.105,47.245,2982400.0],["2012-04-02",47.29,47.66,47.29,47.48,1720600.0],["2012-04-03",47.45,48.13,47.415,47.875,2124200.0],["2012-04-04",47.625,47.765,46.895,47.28,1887000.0],["2012-04-05",47.055,48.32,47.055,48.075,1680000.0],["2012-04-09",47.73,47.795,47.055,47.66,1498400.0],["2012-04-10",47.495,47.795,46.52,46.695,1991600.0],["2012-04-11",46.905,47.39,46.885,47.375,1634400.0],["2012-04-12",47.43,48.19,47.275,47.955,1716200.0],["2012-04-13",47.745,48.355,47.71,48.01,1957000.0],["2012-04-16",48.12,48.535,47.635,48.285,1735600.0],["2012-04-17",48.495,49.235,48.29,49.105,2256400.0],["2012-04-18",49.055,49.42,48.815,49.27,1392800.0],["2012-04-19",49.195,49.47,48.85,49.21,1357200.0],["2012-04-20",49.25,49.84,49.03,49.775,1476000.0],["2012-04-23",49.55,49.735,49.045,49.445,1241600.0],["2012-04-24",49.18,49.29,48.26,48.375,2612800.0],["2012-04-25",48.75,49.455,48.665,49.42,1354000.0],["2012-04-26",49.435,50.215,49.2,49.965,1195200.0],["2012-04-27",50.25,51.21,50.085,50.975,1464800.0],["2012-04-30",51.045,51.26,50.65,50.83,1308800.0],["2012-05-01",50.935,51.565,50.475,51.025,1247800.0],["2012-05-02",51.075,52.04,50.98,51.94,1302000.0],["2012-05-03",52.0,52.04,51.485,51.69,1164000.0],["2012-05-04",51.32,51.95,50.935,50.935,1485800.0],["2012-05-07",50.735,51.795,50.6,51.425,1723000.0],["2012-05-08",51.425,51.425,50.085,50.8,2152200.0],["2012-05-09",50.615,51.345,50.505,50.935,1736600.0],["2012-05-10",51.21,51.4,50.495,51.125,1484000.0],["2012-05-11",51.01,51.885,51.01,51.355,1315600.0],["2012-05-14",50.985,51.325,49.845,49.86,2502600.0],["2012-05-15",50.09,51.435,49.7,50.56,3179000.0],["2012-05-16",50.79,51.195,50.41,50.65,2859400.0],["2012-05-17",48.6,49.195,47.5,47.565,7833200.0],["2012-05-18",47.61,48.035,46.35,47.595,3323600.0],["2012-05-21",47.64,48.685,47.405,48.445,2183200.0],["2012-05-22",48.595,49.37,47.92,49.055,2086000.0],["2012-05-23",48.76,49.75,48.76,49.665,1836000.0],["2012-05-24",49.895,50.86,49.71,50.855,2162000.0],["2012-05-25",50.975,51.16,50.6,51.1,1436600.0],["2012-05-29",51.5,51.54,50.395,51.1,2019200.0],["2012-05-30",50.895,51.48,50.5,51.34,1990400.0],["2012-05-31",51.255,51.775,50.825,51.59,2614800.0],["2012-06-01",51.185,51.445,49.875,49.97,2616000.0],["2012-06-04",49.855,51.055,49.63,50.995,1866000.0],["2012-06-05",50.87,50.995,50.265,50.57,1876800.0],["2012-06-06",51.02,52.505,50.88,52.4,3264400.0],["2012-06-07",52.66,52.805,52.29,52.415,1809200.0],["2012-06-08",52.425,53.415,52.395,53.36,2001600.0],["2012-06-11",53.71,53.8,52.785,52.865,2322400.0],["2012-06-12",53.17,53.635,52.8,53.575,1854600.0],["2012-06-13",53.555,53.875,53.015,53.265,1636800.0],["2012-06-14",53.33,54.1,53.315,53.955,1720000.0],["2012-06-15",54.03,55.395,53.79,55.17,4383000.0],["2012-06-18",55.275,56.47,54.97,56.34,2256400.0],["2012-06-19",56.515,56.78,56.18,56.745,1745000.0],["2012-06-20",56.785,56.815,55.095,55.57,3029600.0],["2012-06-21",55.81,55.93,53.77,54.13,2817600.0],["2012-06-22",54.325,54.835,54.045,54.77,1498600.0],["2012-06-25",54.515,54.88,54.07,54.77,1186800.0],["2012-06-26",54.78,55.695,54.77,55.49,1710200.0],["2012-06-27",55.59,55.68,53.29,53.48,2912600.0],["2012-06-28",52.4,52.43,50.69,52.18,4228900.0],["2012-06-29",53.33,53.95,53.06,53.8,2568500.0],["2012-07-02",53.43,53.43,50.63,52.13,4017200.0],["2012-07-03",51.8,52.55,51.45,52.02,1507200.0],["2012-07-05",52.03,54.14,52.02,54.02,2741500.0],["2012-07-06",54.09,54.72,53.75,54.29,2104100.0],["2012-07-09",53.01,53.77,52.11,53.0,2746500.0],["2012-07-10",52.9,53.54,52.65,52.83,2522000.0],["2012-07-11",53.01,53.23,51.46,51.8,2193000.0],["2012-07-12",51.55,52.25,51.1,52.03,1458300.0],["2012-07-13",52.21,52.95,51.94,52.77,1694200.0],["2012-07-16",52.5,53.22,52.17,52.51,1294800.0],["2012-07-17",53.02,53.46,52.55,53.3,1386000.0],["2012-07-18",53.26,53.71,52.52,52.89,1713200.0],["2012-07-19",52.92,53.08,52.03,52.67,2034600.0],["2012-07-20",52.62,52.75,51.31,51.38,2392300.0],["2012-07-23",50.8,50.87,49.8,50.65,2152300.0],["2012-07-24",50.72,51.12,50.4,50.63,1281200.0],["2012-07-25",50.62,50.7,50.02,50.14,2365600.0],["2012-07-26",50.86,51.18,50.25,51.02,1576400.0],["2012-07-27",51.24,52.39,51.06,51.96,1674200.0],["2012-07-30",51.78,52.06,51.29,51.44,1525400.0],["2012-07-31",51.2,51.39,50.32,50.34,1773600.0],["2012-08-01",50.38,50.98,49.9,50.02,1535400.0],["2012-08-02",49.82,51.0,49.66,50.64,1726100.0],["2012-08-03",51.42,51.53,50.78,51.12,1256800.0],["2012-08-06",51.1,51.4,50.93,50.99,1007400.0],["2012-08-07",51.29,52.01,50.91,51.97,1494100.0],["2012-08-08",51.75,53.0,51.64,52.95,2215900.0],["2012-08-09",52.86,52.96,51.56,51.66,1817100.0],["2012-08-10",51.82,52.06,50.56,50.72,2003300.0],["2012-08-13",50.36,50.69,49.67,50.15,3331200.0],["2012-08-14",50.52,50.77,50.22,50.62,2394400.0],["2012-08-15",50.55,50.73,49.94,50.0,2668200.0],["2012-08-16",47.73,49.79,38.4,49.11,6924700.0],["2012-08-17",49.2,49.38,48.61,48.9,2437300.0],["2012-08-20",48.86,48.98,48.26,48.67,3374500.0],["2012-08-21",48.58,48.67,48.11,48.3,2332800.0],["2012-08-22",48.12,49.28,48.12,48.95,2740700.0],["2012-08-23",48.68,48.73,48.25,48.5,1989100.0],["2012-08-24",48.47,49.46,48.33,49.29,1976700.0],["2012-08-27",49.37,49.41,48.28,48.38,2674800.0],["2012-08-28",48.45,48.86,48.33,48.4,1935800.0],["2012-08-29",48.52,48.83,48.42,48.46,1559700.0],["2012-08-30",48.23,48.45,48.05,48.09,1314400.0],["2012-08-31",48.25,48.47,47.91,48.17,2138200.0],["2012-09-04",48.05,48.35,47.73,48.19,1482300.0],["2012-09-05",48.4,48.98,47.29,47.33,3607800.0],["2012-09-06",47.44,48.42,47.44,48.0,2888900.0],["2012-09-07",48.07,48.11,47.56,47.71,1788000.0],["2012-09-10",47.57,47.69,47.28,47.41,2122800.0],["2012-09-11",47.3,47.47,46.24,46.42,3305600.0],["2012-09-12",46.54,46.56,45.43,46.07,4607500.0],["2012-09-13",45.97,47.19,45.9,46.85,3185600.0],["2012-09-14",46.87,47.6,46.72,47.2,2940400.0],["2012-09-17",47.2,47.3,46.73,46.93,1517500.0],["2012-09-18",46.5,47.02,46.5,46.82,2579100.0],["2012-09-19",46.8,47.18,46.78,47.06,1723400.0],["2012-09-20",47.0,49.57,46.97,49.41,5167000.0],["2012-09-21",49.51,49.51,48.5,48.55,3603000.0],["2012-09-24",48.45,49.25,48.34,49.03,1867400.0],["2012-09-25",49.04,49.26,48.65,48.72,2219800.0],["2012-09-26",48.85,49.14,48.31,48.38,1833800.0],["2012-09-27",48.37,48.98,48.0,48.57,1664900.0],["2012-09-28",48.23,48.43,47.82,48.29,2175400.0],["2012-10-01",48.31,48.68,48.08,48.3,1532600.0],["2012-10-02",48.56,48.66,47.3,47.63,1951400.0],["2012-10-03",47.83,47.95,46.99,47.02,3184500.0],["2012-10-04",47.2,47.51,46.84,46.85,2664800.0],["2012-10-05",47.84,48.52,47.53,48.07,2391900.0],["2012-10-08",47.96,47.96,47.22,47.27,1697500.0],["2012-10-09",47.08,47.25,45.76,45.79,2849400.0],["2012-10-10",46.94,47.55,46.13,46.91,4413000.0],["2012-10-11",47.46,47.46,42.51,43.28,16248300.0],["2012-10-12",42.17,42.2,40.84,41.11,11198500.0],["2012-10-15",41.2,41.99,40.22,40.52,7126000.0],["2012-10-16",40.52,41.34,40.41,40.52,5025800.0],["2012-10-17",40.47,40.89,39.69,40.37,6973400.0],["2012-10-18",40.35,40.47,39.23,39.36,5659800.0],["2012-10-19",39.2,39.69,38.77,39.15,5545600.0],["2012-10-22",38.88,39.25,38.65,38.98,4397200.0],["2012-10-23",38.47,39.62,38.45,39.19,4716800.0],["2012-10-24",40.3,40.7,39.29,40.26,6720200.0],["2012-10-25",40.75,40.97,39.78,40.05,4809600.0],["2012-10-26",40.02,40.13,39.51,39.85,3034400.0],["2012-10-31",39.21,40.0,39.2,39.87,3445200.0],["2012-11-01",39.84,40.65,39.52,40.38,3351700.0],["2012-11-02",40.59,40.82,39.53,39.59,4089300.0],["2012-11-05",39.58,39.65,38.76,39.53,4145600.0],["2012-11-06",39.45,39.48,38.95,39.03,3287600.0],["2012-11-07",39.0,39.05,38.18,38.83,3400400.0],["2012-11-08",38.71,39.03,38.09,38.13,2805700.0],["2012-11-09",38.03,38.2,37.12,37.74,3981400.0],["2012-11-12",37.77,38.15,37.51,37.87,2772500.0],["2012-11-13",37.68,38.11,37.67,37.71,3836500.0],["2012-11-14",37.9,38.2,37.52,37.76,5085200.0],["2012-11-15",39.0,40.01,38.45,39.7,10293000.0],["2012-11-16",39.79,39.98,38.6,38.82,6732400.0],["2012-11-19",38.99,40.46,38.99,40.45,4760400.0],["2012-11-20",40.23,41.63,40.11,41.61,6223500.0],["2012-11-21",41.51,42.0,41.28,41.47,4086400.0],["2012-11-23",41.55,42.04,41.39,42.03,1163800.0],["2012-11-26",42.01,42.27,41.79,42.18,3595500.0],["2012-11-27",42.05,42.66,40.99,41.13,5943200.0],["2012-11-28",41.13,41.45,40.83,41.42,4078300.0],["2012-11-29",41.65,41.94,41.32,41.73,3841500.0],["2012-11-30",41.78,42.04,41.53,41.74,4649400.0],["2012-12-03",41.91,41.99,41.28,41.34,2497000.0],["2012-12-04",41.88,41.92,40.7,41.36,3215000.0],["2012-12-05",41.28,41.53,40.45,40.55,2819400.0],["2012-12-06",40.56,40.72,39.9,40.39,3208100.0],["2012-12-07",40.64,40.64,39.68,39.82,3832000.0],["2012-12-10",39.8,39.98,39.3,39.44,3629300.0],["2012-12-11",39.62,39.72,37.47,37.98,13772600.0],["2012-12-12",38.14,39.15,37.88,38.65,8916200.0],["2012-12-13",38.48,39.48,38.44,38.84,3950400.0],["2012-12-14",38.9,38.95,38.59,38.63,3795400.0],["2012-12-17",38.65,39.48,38.63,39.47,3559000.0],["2012-12-18",39.46,40.34,39.42,40.26,3415300.0],["2012-12-19",40.3,40.62,39.5,39.55,4072300.0],["2012-12-20",39.5,40.17,39.34,39.99,2512000.0],["2012-12-21",39.49,40.12,39.0,40.03,3924500.0],["2012-12-24",39.85,40.45,39.78,40.05,1273200.0],["2012-12-26",40.12,40.38,39.34,39.72,1719800.0],["2012-12-27",39.89,39.9,39.18,39.73,1988900.0],["2012-12-28",39.48,40.17,39.46,39.6,2316600.0],["2012-12-31",39.47,40.58,39.27,40.56,2278900.0],["2013-01-02",41.07,41.37,39.79,39.9,5082100.0],["2013-01-03",38.49,39.99,37.92,39.48,8756400.0],["2013-01-04",39.45,40.18,39.33,39.62,3191200.0],["2013-01-07",39.44,40.01,38.88,39.96,3049000.0],["2013-01-08",39.79,39.89,38.94,39.01,3223700.0],["2013-01-09",38.95,39.04,37.95,38.18,3747500.0],["2013-01-10",38.42,38.48,38.03,38.14,3486500.0],["2013-01-11",38.23,38.23,37.76,38.12,5227000.0],["2013-01-14",38.07,38.14,37.85,38.04,2360600.0],["2013-01-15",37.72,38.82,37.7,38.6,4615500.0],["2013-01-16",38.81,39.02,38.33,38.82,2032800.0],["2013-01-17",38.95,39.17,38.74,38.98,1633100.0],["2013-01-18",38.88,39.16,38.36,38.52,2660100.0],["2013-01-22",38.5,39.67,38.38,39.53,3345100.0],["2013-01-23",39.62,40.14,39.27,39.96,3672800.0],["2013-01-24",40.06,41.34,40.06,41.06,4709300.0],["2013-01-25",41.1,41.31,40.77,41.05,2942000.0],["2013-01-28",41.24,41.53,40.87,40.98,2492400.0],["2013-01-29",40.77,40.87,40.39,40.62,1842400.0],["2013-01-30",40.57,40.81,39.66,39.81,3582000.0],["2013-01-31",39.93,40.29,39.93,39.99,2671800.0],["2013-02-01",40.25,40.35,39.81,40.12,2516800.0],["2013-02-04",39.91,40.37,39.51,39.58,3236600.0],["2013-02-05",39.85,39.93,39.45,39.59,2904500.0],["2013-02-06",39.64,39.93,39.43,39.56,1957700.0],["2013-02-07",39.65,39.9,39.01,39.4,3093600.0],["2013-02-08",39.41,41.33,39.33,41.06,3308600.0],["2013-02-11",41.26,41.36,40.35,40.96,2462300.0],["2013-02-12",40.83,40.96,40.0,40.23,2273900.0],["2013-02-13",40.23,40.53,39.46,39.72,2992900.0],["2013-02-14",39.47,40.12,38.43,39.93,4254200.0],["2013-02-15",39.9,41.86,39.66,41.12,10303200.0],["2013-02-19",41.12,41.2,39.86,40.4,4698800.0],["2013-02-20",40.35,40.7,39.98,40.29,3301300.0],["2013-02-21",40.25,41.94,40.1,41.46,5620000.0],["2013-02-22",41.69,41.93,41.18,41.89,3258900.0],["2013-02-25",41.91,41.98,40.82,40.82,4879800.0],["2013-02-26",40.76,41.25,40.65,41.08,4751800.0],["2013-02-27",43.5,46.71,43.5,45.39,10563500.0],["2013-02-28",45.25,45.98,45.01,45.19,6105800.0],["2013-03-01",45.02,46.16,44.62,46.11,3607500.0],["2013-03-04",45.85,46.5,45.69,46.48,3552000.0],["2013-03-05",46.75,46.76,45.56,46.0,3529800.0],["2013-03-06",46.31,46.45,45.19,45.47,2544300.0],["2013-03-07",45.46,45.58,44.88,45.1,1975400.0],["2013-03-08",45.47,45.5,44.87,45.03,2491200.0],["2013-03-11",44.89,45.54,44.81,45.01,1861800.0],["2013-03-12",44.88,45.17,44.53,44.64,1813900.0],["2013-03-13",45.44,45.44,44.66,45.05,1645400.0],["2013-03-14",45.01,45.21,44.79,44.96,1606600.0],["2013-03-15",44.8,45.1,44.13,44.24,2630400.0],["2013-03-18",44.73,44.92,43.68,44.91,1963400.0],["2013-03-19",44.64,45.35,44.15,44.37,2324000.0],["2013-03-20",44.81,46.33,44.77,46.16,2652900.0],["2013-03-21",45.68,46.64,45.51,46.34,2610800.0],["2013-03-22",46.32,47.23,45.94,46.84,3068700.0],["2013-03-25",47.48,48.61,46.66,47.02,3426300.0],["2013-03-26",47.19,48.39,47.05,48.35,3363500.0],["2013-03-27",47.77,48.24,47.6,47.86,1814100.0],["2013-03-28",47.77,48.47,47.33,48.43,2597700.0],["2013-04-01",48.56,48.57,47.4,47.6,2387200.0],["2013-04-02",47.93,48.0,47.05,47.32,1773900.0],["2013-04-03",48.35,48.44,47.16,47.26,3013300.0],["2013-04-04",47.25,47.71,47.12,47.67,2116800.0],["2013-04-05",46.85,47.25,46.63,46.97,2012100.0],["2013-04-08",47.06,47.38,46.51,47.03,1612800.0],["2013-04-09",46.92,46.96,45.57,45.99,4093900.0],["2013-04-10",45.69,46.81,45.67,46.12,4465100.0],["2013-04-11",46.35,47.4,46.35,47.28,2550300.0],["2013-04-12",47.33,47.85,47.12,47.82,1641900.0],["2013-04-15",47.48,47.98,46.77,46.88,1915600.0],["2013-04-16",47.06,47.82,46.45,47.73,1660900.0],["2013-04-17",47.28,47.62,46.89,47.37,1342400.0],["2013-04-18",47.67,47.67,46.36,47.01,1674100.0],["2013-04-19",46.86,47.47,46.62,47.47,1277900.0],["2013-04-22",47.45,47.83,46.88,47.71,1406500.0],["2013-04-23",47.82,48.41,47.71,48.2,1515100.0],["2013-04-24",48.38,48.6,47.9,48.18,1091300.0],["2013-04-25",48.48,48.85,48.32,48.6,1760900.0],["2013-04-26",48.44,48.6,47.87,47.95,1507600.0],["2013-04-29",48.09,48.34,47.66,47.79,1385600.0],["2013-04-30",47.65,47.73,46.88,47.56,2334700.0],["2013-05-01",47.64,48.24,47.57,47.81,1290800.0],["2013-05-02",47.85,48.72,47.72,48.42,1357500.0],["2013-05-03",48.84,48.92,48.36,48.66,1588600.0],["2013-05-06",48.52,49.0,48.4,48.7,1549100.0],["2013-05-07",48.64,49.55,48.13,49.5,1772300.0],["2013-05-08",49.49,49.85,49.12,49.39,1414100.0],["2013-05-09",49.4,49.8,48.87,49.06,1020000.0],["2013-05-10",49.17,49.56,49.0,49.28,1001600.0],["2013-05-13",49.08,49.28,48.66,49.07,1431400.0],["2013-05-14",49.1,49.54,49.07,49.16,1286000.0],["2013-05-15",49.25,50.47,48.81,50.28,1707800.0],["2013-05-16",49.99,50.64,49.55,49.75,1268200.0],["2013-05-17",50.24,50.27,49.29,49.76,2508400.0],["2013-05-20",49.68,49.75,49.27,49.47,1287800.0],["2013-05-21",49.6,49.68,49.35,49.38,1663100.0],["2013-05-22",49.54,49.64,48.08,48.37,3215200.0],["2013-05-23",49.9,51.2,48.63,50.19,4433000.0],["2013-05-24",50.01,50.33,49.86,50.24,1997000.0],["2013-05-28",50.68,50.97,50.22,50.56,1347900.0],["2013-05-29",50.23,50.5,49.42,49.77,2124300.0],["2013-05-30",49.7,49.99,48.97,49.0,1596200.0],["2013-05-31",48.94,49.38,47.7,48.04,2473200.0],["2013-06-03",48.5,50.07,48.38,49.17,2109200.0],["2013-06-04",48.68,49.51,48.18,48.55,2667200.0],["2013-06-05",48.57,49.04,47.99,48.12,1158200.0],["2013-06-06",48.62,49.3,48.11,49.28,1919300.0],["2013-06-07",49.29,50.13,49.28,49.69,1199600.0],["2013-06-10",49.74,50.12,49.33,49.8,1290700.0],["2013-06-11",49.44,50.12,49.02,49.83,1142100.0],["2013-06-12",50.1,50.18,48.54,48.56,1108400.0],["2013-06-13",48.61,49.59,48.3,49.32,968800.0],["2013-06-14",49.27,49.72,48.86,49.12,785300.0],["2013-06-17",49.7,50.79,49.7,50.14,1685700.0],["2013-06-18",50.04,50.66,50.04,50.6,1444800.0],["2013-06-19",50.54,50.73,49.97,50.16,1298600.0],["2013-06-20",49.84,50.07,49.26,49.35,1770300.0],["2013-06-21",49.64,50.65,48.51,49.41,4255900.0],["2013-06-24",49.24,49.99,48.91,49.62,2543900.0],["2013-06-25",49.83,49.94,49.06,49.78,1876000.0],["2013-06-26",50.22,50.5,49.63,49.95,1403000.0],["2013-06-27",50.22,50.52,49.95,50.33,1025600.0],["2013-06-28",50.06,51.29,50.02,50.84,2607100.0],["2013-07-01",50.66,51.87,50.46,51.63,1423200.0],["2013-07-02",51.43,52.39,51.25,51.95,1874500.0],["2013-07-03",51.53,52.36,51.31,52.06,923000.0],["2013-07-05",52.5,53.25,51.89,53.0,1132200.0],["2013-07-08",53.25,53.78,52.85,53.26,1746600.0],["2013-07-09",53.36,53.78,52.61,52.82,1794000.0],["2013-07-10",53.15,54.39,52.87,54.29,2160100.0],["2013-07-11",54.97,55.0,53.66,54.17,1549000.0],["2013-07-12",54.05,54.39,53.6,53.96,1531000.0],["2013-07-15",53.91,54.1,53.38,53.51,1022600.0],["2013-07-16",53.44,53.66,53.01,53.17,1881200.0],["2013-07-17",53.18,53.6,52.96,53.1,1377200.0],["2013-07-18",53.27,53.94,53.1,53.69,889800.0],["2013-07-19",53.69,54.03,53.19,53.55,939600.0],["2013-07-22",53.82,53.91,53.25,53.71,765500.0],["2013-07-23",53.66,53.74,52.8,53.14,1205300.0],["2013-07-24",53.33,53.49,52.24,52.88,1218000.0],["2013-07-25",52.9,53.14,52.43,52.75,930000.0],["2013-07-26",52.44,53.14,52.19,53.13,888400.0],["2013-07-29",52.83,53.1,52.55,52.94,880700.0],["2013-07-30",53.2,53.67,53.11,53.39,1093100.0],["2013-07-31",53.71,53.98,53.52,53.65,1205600.0],["2013-08-01",53.81,55.02,53.81,54.43,1259100.0],["2013-08-02",54.5,54.52,53.74,54.38,1054800.0],["2013-08-05",54.06,54.36,53.99,54.34,646700.0],["2013-08-06",54.28,54.48,53.78,54.25,1140300.0],["2013-08-07",54.23,54.25,53.45,53.9,1397000.0],["2013-08-08",54.03,54.24,53.11,53.3,1615700.0],["2013-08-09",53.26,53.62,52.72,52.92,849800.0],["2013-08-12",52.52,52.99,52.4,52.97,1100600.0],["2013-08-13",52.94,53.87,52.89,53.73,907900.0],["2013-08-14",53.44,53.55,52.97,53.02,929500.0],["2013-08-15",52.68,52.68,51.25,51.28,1452200.0],["2013-08-16",51.05,51.26,50.33,50.45,2098600.0],["2013-08-19",50.52,51.25,50.35,50.91,1715500.0],["2013-08-20",51.25,52.28,51.25,52.0,2120600.0],["2013-08-21",51.97,52.34,51.48,51.84,1964700.0],["2013-08-22",52.2,54.92,51.7,53.13,3218700.0],["2013-08-23",53.34,53.55,52.67,53.29,2006000.0],["2013-08-26",54.0,54.57,53.75,54.12,1776600.0],["2013-08-27",53.62,54.19,53.31,53.51,1604400.0],["2013-08-28",53.6,53.82,53.25,53.31,841400.0],["2013-08-29",52.98,53.54,52.91,53.02,1080600.0],["2013-08-30",53.18,53.34,52.53,52.7,887200.0],["2013-09-03",53.14,53.5,52.31,52.53,1046400.0],["2013-09-04",52.96,54.41,52.68,54.17,2102700.0],["2013-09-05",54.03,54.71,53.9,53.97,1252100.0],["2013-09-06",53.94,54.15,52.96,53.45,948400.0],["2013-09-09",53.45,53.76,53.28,53.69,1336300.0],["2013-09-10",53.91,54.37,53.39,54.37,1107900.0],["2013-09-11",54.49,55.05,54.3,54.99,1448400.0],["2013-09-12",54.72,55.09,54.47,54.61,963600.0],["2013-09-13",54.8,54.99,54.45,54.87,708200.0],["2013-09-16",55.35,56.4,55.35,55.86,2180200.0],["2013-09-17",55.9,56.05,55.54,55.83,938400.0],["2013-09-18",57.52,57.9,56.67,57.82,3662100.0],["2013-09-19",58.14,58.69,57.67,58.49,2270700.0],["2013-09-20",58.48,58.68,57.85,58.0,2213100.0],["2013-09-23",57.68,58.06,57.37,57.88,1942800.0],["2013-09-24",58.1,58.58,57.97,58.14,1282600.0],["2013-09-25",57.72,58.14,56.98,57.44,2029400.0],["2013-09-26",57.72,58.32,57.51,58.09,1214900.0],["2013-09-27",57.83,58.08,57.28,57.52,1103200.0],["2013-09-30",56.76,57.43,56.36,57.16,2220600.0],["2013-10-01",57.32,58.54,57.07,58.45,1788200.0],["2013-10-02",58.25,58.95,57.81,58.95,1874700.0],["2013-10-03",58.92,59.06,58.27,58.77,1612400.0],["2013-10-04",58.81,59.4,58.46,59.21,1428000.0],["2013-10-07",58.62,58.89,58.07,58.22,1664200.0],["2013-10-08",58.33,58.46,57.78,57.87,1680200.0],["2013-10-09",57.4,57.82,57.21,57.66,1491900.0],["2013-10-10",58.17,58.43,57.56,58.23,2072500.0],["2013-10-11",58.22,58.82,58.02,58.69,1245400.0],["2013-10-14",58.62,59.0,58.4,58.86,1430000.0],["2013-10-15",57.83,58.79,57.83,58.48,1274200.0],["2013-10-16",59.05,59.68,58.78,59.06,1549400.0],["2013-10-17",58.98,59.14,58.52,58.99,1272500.0],["2013-10-18",59.02,59.37,58.73,59.24,1201600.0],["2013-10-21",59.02,59.66,59.01,59.61,992300.0],["2013-10-22",59.78,60.19,59.12,59.47,1258100.0],["2013-10-23",59.17,59.76,59.07,59.37,744000.0],["2013-10-24",59.52,59.67,59.17,59.62,765200.0],["2013-10-25",59.71,59.83,59.34,59.7,749900.0],["2013-10-28",59.72,59.78,58.99,59.23,1123900.0],["2013-10-29",59.47,59.59,58.9,59.15,2086800.0],["2013-10-30",59.2,59.44,58.17,58.57,1589500.0],["2013-10-31",58.72,58.82,58.26,58.4,1229700.0],["2013-11-01",58.88,58.88,58.01,58.17,1213100.0],["2013-11-04",58.52,58.67,57.9,57.96,1917500.0],["2013-11-05",58.03,59.06,57.85,58.5,1628600.0],["2013-11-06",59.85,59.85,58.25,58.72,1070400.0],["2013-11-07",58.84,58.88,57.87,57.91,1517800.0],["2013-11-08",58.08,58.78,57.76,58.66,1876300.0],["2013-11-11",58.42,59.39,58.2,59.06,1263800.0],["2013-11-12",58.92,59.36,58.78,59.29,880800.0],["2013-11-13",58.95,59.73,58.95,59.62,1401600.0],["2013-11-14",59.56,60.02,59.2,59.81,1315300.0],["2013-11-15",59.82,59.98,59.24,59.91,1399300.0],["2013-11-18",60.02,60.11,58.97,59.54,1984000.0],["2013-11-19",59.82,59.83,59.2,59.31,1324700.0],["2013-11-20",59.38,59.61,58.66,58.92,2053600.0],["2013-11-21",55.5,56.9,55.15,56.28,8819100.0],["2013-11-22",56.83,57.52,56.56,56.86,4406900.0],["2013-11-25",57.07,57.36,56.41,56.55,2276800.0],["2013-11-26",56.69,56.82,56.07,56.19,2952000.0],["2013-11-27",56.37,56.56,55.79,55.83,2038200.0],["2013-11-29",55.86,56.2,55.59,55.65,2571900.0],["2013-12-02",55.63,55.92,55.38,55.49,2421600.0],["2013-12-03",55.45,55.64,54.94,55.24,2774700.0],["2013-12-04",54.73,55.54,54.67,54.9,2875200.0],["2013-12-05",55.07,56.25,55.05,55.25,3055400.0],["2013-12-06",55.51,55.74,55.02,55.17,3809700.0],["2013-12-09",55.43,55.71,55.1,55.28,2243900.0],["2013-12-10",55.15,56.03,55.11,55.64,2220800.0],["2013-12-11",55.52,56.39,55.51,55.9,2100100.0],["2013-12-12",55.95,56.28,55.58,55.74,1983500.0],["2013-12-13",55.94,56.32,55.44,55.72,1218800.0],["2013-12-16",55.89,56.32,55.83,56.11,2280300.0],["2013-12-17",56.03,56.11,55.59,55.71,2119100.0],["2013-12-18",55.76,55.91,55.08,55.82,3047000.0],["2013-12-19",55.74,55.8,55.1,55.3,1809800.0],["2013-12-20",55.25,55.66,55.08,55.45,4882900.0],["2013-12-23",55.65,56.12,55.36,55.99,2231400.0],["2013-12-24",56.0,56.75,55.99,56.4,1176600.0],["2013-12-26",55.75,56.88,55.75,56.58,1219100.0],["2013-12-27",56.58,56.8,55.95,56.29,1246400.0],["2013-12-30",56.21,56.47,56.09,56.35,1196200.0],["2013-12-31",56.66,56.71,56.28,56.42,887200.0],["2014-01-02",55.99,56.56,55.98,56.4,2424200.0],["2014-01-03",56.55,56.92,56.39,56.57,1694200.0],["2014-01-06",56.74,57.41,56.55,56.76,2780000.0],["2014-01-07",56.55,56.94,56.48,56.59,2398200.0],["2014-01-08",56.47,56.71,56.33,56.64,1914300.0],["2014-01-09",55.92,56.91,55.64,56.43,3417000.0],["2014-01-10",56.57,56.7,55.4,55.89,3352500.0],["2014-01-13",55.91,55.95,55.0,55.13,3368700.0],["2014-01-14",55.29,55.55,54.66,55.27,2110800.0],["2014-01-15",55.44,55.47,54.76,55.19,2145500.0],["2014-01-16",55.14,55.33,54.34,54.61,3345300.0],["2014-01-17",54.64,54.75,53.9,54.32,3723000.0],["2014-01-21",54.28,54.52,53.34,53.55,3732400.0],["2014-01-22",52.97,53.25,52.79,53.14,2634200.0],["2014-01-23",52.69,52.96,52.19,52.56,3150400.0],["2014-01-24",52.23,52.66,51.65,51.67,3248100.0],["2014-01-27",51.66,52.01,51.02,51.07,4067600.0],["2014-01-28",51.11,51.37,50.88,51.11,4176100.0],["2014-01-29",50.85,51.18,50.56,50.57,3209000.0],["2014-01-30",51.03,51.31,50.73,51.06,3159300.0],["2014-01-31",50.53,50.85,49.66,50.52,6940700.0],["2014-02-03",50.49,50.72,49.59,49.68,3311700.0],["2014-02-04",49.84,50.2,49.69,50.01,3153000.0],["2014-02-05",50.01,50.33,49.65,49.81,6210500.0],["2014-02-06",49.94,50.93,49.83,50.89,3177800.0],["2014-02-07",51.15,51.5,50.79,51.39,1659900.0],["2014-02-10",51.19,51.52,50.97,51.33,2068600.0],["2014-02-11",51.3,51.75,51.04,51.58,1768300.0],["2014-02-12",51.79,52.17,51.55,51.93,2610900.0],["2014-02-13",51.79,51.89,51.51,51.84,1681900.0],["2014-02-14",51.78,52.19,51.4,51.92,1968700.0],["2014-02-18",52.04,52.37,51.81,52.29,1877900.0],["2014-02-19",52.2,52.52,52.02,52.19,2290400.0],["2014-02-20",52.15,52.15,51.5,51.52,2661300.0],["2014-02-21",51.6,52.27,51.38,51.97,1958200.0],["2014-02-24",52.0,52.78,51.97,52.33,2313200.0],["2014-02-25",52.25,52.9,52.03,52.68,3150300.0],["2014-02-26",52.24,56.39,52.24,55.29,9319800.0],["2014-02-27",55.04,55.63,54.62,54.66,4322500.0],["2014-02-28",54.76,55.12,54.44,54.77,2375300.0],["2014-03-03",54.45,54.99,54.26,54.72,1788800.0],["2014-03-04",55.1,55.32,54.24,54.63,1946700.0],["2014-03-05",54.52,54.6,53.59,54.01,2564100.0],["2014-03-06",54.02,54.37,53.69,54.11,1334600.0],["2014-03-07",54.6,54.94,54.28,54.33,1896000.0],["2014-03-10",54.3,54.54,54.0,54.29,1837000.0],["2014-03-11",54.48,54.58,54.23,54.43,1417700.0],["2014-03-12",54.14,54.99,54.11,54.96,2273800.0],["2014-03-13",54.1,54.94,54.0,54.21,1634600.0],["2014-03-14",54.02,54.75,53.86,53.92,1386400.0],["2014-03-17",54.3,54.3,53.27,53.68,1488100.0],["2014-03-18",53.62,53.87,53.33,53.66,1152100.0],["2014-03-19",53.78,53.94,52.91,53.27,1348900.0],["2014-03-20",53.12,53.61,52.96,53.32,1196300.0],["2014-03-21",53.74,53.86,52.63,52.75,3666500.0],["2014-03-24",52.9,53.0,52.04,52.29,2381200.0],["2014-03-25",52.38,52.64,51.86,51.91,1766600.0],["2014-03-26",52.14,52.59,52.03,52.03,1990600.0],["2014-03-27",51.89,52.09,51.22,51.83,1764500.0],["2014-03-28",52.01,52.53,51.93,52.15,1405300.0],["2014-03-31",52.25,52.41,51.71,52.18,2033800.0],["2014-04-01",51.52,52.78,51.52,52.47,1753400.0],["2014-04-02",52.47,52.97,52.28,52.82,1931600.0],["2014-04-03",52.83,53.11,52.61,52.76,2290300.0],["2014-04-04",53.0,53.15,51.92,52.11,2075000.0],["2014-04-07",52.09,52.17,50.58,50.94,2768900.0],["2014-04-08",50.83,51.14,50.61,50.89,1936300.0],["2014-04-09",50.98,52.18,50.94,52.13,2775200.0],["2014-04-10",52.03,52.23,50.66,50.81,2420000.0],["2014-04-11",50.5,51.08,50.31,50.74,3013000.0],["2014-04-14",51.09,51.23,50.44,50.94,2049100.0],["2014-04-15",51.06,51.35,50.15,50.73,1975900.0],["2014-04-16",51.18,51.42,50.49,50.69,1017700.0],["2014-04-17",50.63,51.33,50.54,51.09,1392200.0],["2014-04-21",51.1,51.3,50.49,50.67,1334000.0],["2014-04-22",50.65,51.5,50.65,51.36,1631700.0],["2014-04-23",51.84,51.87,51.25,51.51,1176300.0],["2014-04-24",51.74,51.89,51.18,51.42,723500.0],["2014-04-25",51.21,51.73,51.0,51.36,1196300.0],["2014-04-28",51.63,52.3,51.41,51.89,1288700.0],["2014-04-29",51.97,52.24,51.25,51.51,1185700.0],["2014-04-30",51.39,52.11,51.15,52.07,1337900.0],["2014-05-01",52.34,52.4,51.55,51.64,1155600.0],["2014-05-02",51.85,52.72,51.63,52.5,1434200.0],["2014-05-05",52.2,52.38,51.61,52.01,1012200.0],["2014-05-06",51.95,52.51,51.48,51.59,1256100.0],["2014-05-07",51.58,51.97,51.38,51.92,1636600.0],["2014-05-08",52.02,52.8,51.79,52.04,1754900.0],["2014-05-09",51.97,52.8,51.56,52.77,1360000.0],["2014-05-12",52.78,53.35,52.73,53.31,1518000.0],["2014-05-13",53.14,53.14,51.97,52.19,2610300.0],["2014-05-14",52.03,52.3,51.6,51.74,1179300.0],["2014-05-15",51.57,51.59,50.52,51.01,1786000.0],["2014-05-16",51.07,51.91,50.78,51.79,1405700.0],["2014-05-19",51.63,52.13,51.29,52.02,1711300.0],["2014-05-20",51.89,52.08,50.92,51.12,2294600.0],["2014-05-21",51.04,51.39,49.69,50.0,3511800.0],["2014-05-22",53.92,54.5,53.01,53.31,6727200.0],["2014-05-23",53.39,53.39,52.55,52.68,2441800.0],["2014-05-27",52.77,53.35,52.75,53.17,1701800.0],["2014-05-28",53.05,53.14,52.26,52.78,1680400.0],["2014-05-29",53.59,53.68,52.86,53.26,2004500.0],["2014-05-30",53.52,53.69,52.64,53.03,1402200.0],["2014-06-02",52.99,53.41,52.87,53.32,1044400.0],["2014-06-03",52.67,54.27,52.67,53.97,3000900.0],["2014-06-04",53.77,54.34,53.62,54.32,1212000.0],["2014-06-05",54.32,54.73,53.86,54.66,1777700.0],["2014-06-06",54.93,55.35,54.67,55.14,1346300.0],["2014-06-09",56.86,57.22,55.39,55.5,2839800.0],["2014-06-10",55.62,55.62,54.54,54.61,1622400.0],["2014-06-11",54.64,54.68,54.02,54.27,1110400.0],["2014-06-12",54.08,54.29,53.55,53.93,1183800.0],["2014-06-13",54.04,54.12,53.57,53.92,1196200.0],["2014-06-16",53.84,54.31,53.84,54.0,964400.0],["2014-06-17",53.89,54.18,53.7,53.9,784700.0],["2014-06-18",53.71,53.95,53.36,53.75,1117100.0],["2014-06-19",53.8,54.06,53.41,53.72,1163300.0],["2014-06-20",53.99,54.03,53.4,53.68,2375500.0],["2014-06-23",53.78,53.87,53.39,53.5,1263300.0],["2014-06-24",53.67,53.97,53.43,53.77,2263800.0],["2014-06-25",54.63,54.63,53.67,53.92,2073900.0],["2014-06-26",53.81,53.81,53.11,53.66,1452300.0],["2014-06-27",53.63,53.63,52.92,53.35,1320500.0],["2014-06-30",53.47,54.56,53.16,54.46,2963100.0],["2014-07-01",54.41,54.79,54.17,54.42,1594600.0],["2014-07-02",54.24,54.88,54.24,54.75,1438600.0],["2014-07-03",54.83,55.52,54.3,55.0,1071200.0],["2014-07-07",54.95,55.36,54.79,55.35,1953000.0],["2014-07-08",55.2,55.58,55.04,55.15,1693300.0],["2014-07-09",56.7,56.7,55.05,55.22,1589600.0],["2014-07-10",54.51,55.8,54.12,55.48,2097300.0],["2014-07-11",55.43,55.51,54.67,55.25,1343700.0],["2014-07-14",55.45,55.65,55.16,55.29,1239600.0],["2014-07-15",55.37,55.7,54.98,55.17,2159500.0],["2014-07-16",55.17,55.2,54.29,54.57,1445700.0],["2014-07-17",54.25,54.8,54.06,54.2,1157000.0],["2014-07-18",54.48,54.89,54.01,54.76,1232100.0],["2014-07-21",54.64,54.84,54.32,54.41,665300.0],["2014-07-22",54.63,54.68,54.16,54.29,819500.0],["2014-07-23",54.44,54.58,54.12,54.46,559900.0],["2014-07-24",54.48,55.18,54.48,54.95,1522100.0],["2014-07-25",54.84,54.94,54.13,54.22,793200.0],["2014-07-28",59.7,59.84,54.65,54.87,36320900.0],["2014-07-29",54.57,55.21,53.76,54.44,13011000.0],["2014-07-30",54.7,55.85,54.5,55.47,7141500.0],["2014-07-31",55.31,55.82,54.39,54.47,5108000.0],["2014-08-01",54.56,54.95,54.26,54.7,2895800.0],["2014-08-04",54.77,56.28,54.7,55.97,3404000.0],["2014-08-05",55.58,56.65,54.42,54.76,6156000.0],["2014-08-06",54.59,55.68,54.43,55.01,2205100.0],["2014-08-07",55.16,55.53,54.68,55.08,1791100.0],["2014-08-08",55.34,55.8,54.96,55.68,1711700.0],["2014-08-11",55.69,55.88,54.99,55.1,2117900.0],["2014-08-12",54.91,55.41,54.7,54.93,2065400.0],["2014-08-13",55.17,55.49,54.48,55.44,1765200.0],["2014-08-14",55.54,56.05,55.4,55.93,1107400.0],["2014-08-15",56.15,56.16,55.28,55.61,1883500.0],["2014-08-18",54.75,54.8,54.04,54.26,9116400.0],["2014-08-19",54.32,55.18,54.29,54.71,5911100.0],["2014-08-20",54.76,55.36,54.43,55.0,3498700.0],["2014-08-21",54.04,54.52,53.6,54.28,5605100.0],["2014-08-22",54.39,54.58,54.04,54.27,2473700.0],["2014-08-25",54.37,54.69,53.8,53.86,2496000.0],["2014-08-26",53.81,54.2,53.43,53.51,2423600.0],["2014-08-27",53.52,53.69,53.17,53.56,2482700.0],["2014-08-28",53.48,54.26,53.32,53.95,3155800.0],["2014-08-29",53.9,53.99,53.33,53.63,2670900.0],["2014-09-02",53.87,54.7,53.78,54.46,4135600.0],["2014-09-03",54.49,55.05,54.43,54.98,2974500.0],["2014-09-04",55.02,55.57,54.85,55.02,3109500.0],["2014-09-05",54.93,55.78,54.77,55.61,3099000.0],["2014-09-08",55.42,55.79,55.25,55.54,1901400.0],["2014-09-09",55.27,56.04,55.2,55.91,2049500.0],["2014-09-10",55.96,56.11,55.61,55.82,1730100.0],["2014-09-11",55.8,56.09,55.53,55.68,1622700.0],["2014-09-12",55.7,56.22,55.69,55.92,1793200.0],["2014-09-15",56.13,56.25,55.54,55.61,1173300.0],["2014-09-16",55.38,55.8,55.38,55.73,1562700.0],["2014-09-17",55.75,56.29,55.57,56.2,1809000.0],["2014-09-18",56.3,57.4,56.13,57.11,4525400.0],["2014-09-19",57.27,57.32,56.8,57.01,3190800.0],["2014-09-22",57.07,57.2,56.54,56.76,2547500.0],["2014-09-23",56.67,56.79,55.76,55.79,2459800.0],["2014-09-24",55.75,56.27,55.64,56.15,4395600.0],["2014-09-25",56.0,56.12,55.33,55.54,2026300.0],["2014-09-26",55.71,56.11,55.36,55.74,5370200.0],["2014-09-29",55.53,56.28,55.42,56.06,3178300.0],["2014-09-30",55.99,56.3,55.86,56.07,1612700.0],["2014-10-01",55.83,55.93,54.99,55.29,2145900.0],["2014-10-02",55.36,55.89,55.02,55.75,1870200.0],["2014-10-03",56.15,57.04,55.66,56.87,3155500.0],["2014-10-06",57.25,57.32,56.4,56.57,1603700.0],["2014-10-07",56.44,56.84,56.08,56.57,2283800.0],["2014-10-08",56.7,57.36,56.45,57.22,2138800.0],["2014-10-09",57.16,57.37,56.55,56.7,2540100.0],["2014-10-10",56.88,57.3,56.04,56.05,2117200.0],["2014-10-13",55.98,56.34,55.43,55.48,3991000.0],["2014-10-14",55.89,55.9,54.86,55.88,3718000.0],["2014-10-15",55.17,55.89,53.7,55.24,5913600.0],["2014-10-16",54.68,55.58,54.15,55.05,2092200.0],["2014-10-17",55.49,56.8,55.08,56.58,2233400.0],["2014-10-20",56.74,57.36,56.21,57.34,2246900.0],["2014-10-21",57.45,58.25,57.29,58.13,1976500.0],["2014-10-22",58.19,58.51,57.53,57.56,1315100.0],["2014-10-23",57.64,58.61,57.55,58.51,2212300.0],["2014-10-24",58.32,58.98,58.14,58.94,1692300.0],["2014-10-27",58.92,59.16,58.62,58.8,1254400.0],["2014-10-28",58.7,58.98,58.19,58.98,1467600.0],["2014-10-29",59.09,59.48,58.29,58.8,1434000.0],["2014-10-30",58.61,59.72,58.48,59.52,1603900.0],["2014-10-31",60.54,61.0,60.23,60.57,3760300.0],["2014-11-03",60.84,60.99,60.21,60.89,1783000.0],["2014-11-04",60.65,60.91,60.56,60.85,1019400.0],["2014-11-05",60.72,61.4,60.63,61.13,1331800.0],["2014-11-06",61.25,62.37,61.16,62.11,1975400.0],["2014-11-07",62.2,62.23,61.28,61.56,1651100.0],["2014-11-10",61.73,62.02,61.52,61.85,1601400.0],["2014-11-11",61.74,62.16,61.36,61.51,1177400.0],["2014-11-12",61.43,61.97,61.2,61.82,1837700.0],["2014-11-13",62.05,62.33,61.65,61.99,1749400.0],["2014-11-14",62.18,62.34,61.58,62.06,2011500.0],["2014-11-17",62.08,62.72,61.36,61.47,1940700.0],["2014-11-18",61.47,62.1,61.33,61.99,2626800.0],["2014-11-19",62.4,62.66,61.38,62.63,3907400.0],["2014-11-20",64.42,67.08,64.27,65.87,7792600.0],["2014-11-21",66.84,67.23,66.01,66.39,3209200.0],["2014-11-24",66.6,67.35,66.44,67.2,2191300.0],["2014-11-25",67.38,67.38,66.53,66.8,2483900.0],["2014-11-26",66.65,67.37,66.62,67.34,1567700.0],["2014-11-28",68.41,69.5,68.18,68.36,1481500.0],["2014-12-01",68.32,68.44,67.0,67.94,2870900.0],["2014-12-02",66.92,68.8,66.92,68.71,2519200.0],["2014-12-03",67.54,69.31,67.23,69.2,3745900.0],["2014-12-04",69.07,69.65,69.03,69.27,2112900.0],["2014-12-05",69.65,69.65,68.04,68.41,2722200.0],["2014-12-08",68.08,68.44,67.57,67.99,2279600.0],["2014-12-09",67.46,68.22,67.36,68.11,2275800.0],["2014-12-10",68.02,68.11,67.1,67.2,1765900.0],["2014-12-11",69.58,69.58,67.69,67.77,2061700.0],["2014-12-12",67.11,68.67,67.09,68.14,1861900.0],["2014-12-15",68.71,69.58,68.02,68.6,1736600.0],["2014-12-16",67.83,68.46,66.95,67.01,2230100.0],["2014-12-17",67.32,68.31,66.85,68.06,1775500.0],["2014-12-18",68.88,69.15,68.56,69.11,2055800.0],["2014-12-19",68.84,69.39,68.25,68.7,2902900.0],["2014-12-22",68.75,69.25,68.29,69.09,1444700.0],["2014-12-23",69.58,70.82,69.19,70.06,1605800.0],["2014-12-24",70.29,70.46,69.48,69.86,663600.0],["2014-12-26",70.0,70.68,69.47,69.57,925700.0],["2014-12-29",69.38,70.53,69.36,70.5,1130900.0],["2014-12-30",70.25,70.84,70.2,70.7,1240800.0],["2014-12-31",70.98,71.53,70.32,70.38,2182600.0],["2015-01-02",70.94,71.3,69.76,70.35,1435700.0],["2015-01-05",70.2,70.54,69.45,69.62,2653100.0],["2015-01-06",69.78,69.96,67.58,68.67,2696900.0],["2015-01-07",69.18,70.92,68.83,70.83,2756300.0],["2015-01-08",71.06,71.19,70.25,71.11,2794100.0],["2015-01-09",71.0,71.2,69.36,69.46,2161100.0],["2015-01-12",69.44,69.54,68.47,69.43,4267700.0],["2015-01-13",70.11,70.23,67.71,68.0,5075200.0],["2015-01-14",67.26,67.55,65.86,67.37,4910100.0],["2015-01-15",67.51,68.05,66.07,66.41,8251000.0],["2015-01-16",66.0,66.98,65.2,66.71,8718000.0],["2015-01-20",66.88,67.37,65.91,67.25,3543700.0],["2015-01-21",67.2,68.1,67.08,67.81,3633700.0],["2015-01-22",68.28,70.58,67.83,70.25,9284800.0],["2015-01-23",70.49,72.59,70.34,72.07,6166700.0],["2015-01-26",72.11,72.34,69.52,70.36,8087700.0],["2015-01-27",70.12,71.58,69.75,71.31,5788500.0],["2015-01-28",71.7,71.7,69.82,69.96,3742000.0],["2015-01-29",70.18,70.56,69.58,70.18,3851800.0],["2015-01-30",70.05,72.13,69.77,71.1,6235200.0],["2015-02-02",71.22,72.52,70.28,72.23,5047400.0],["2015-02-03",72.23,74.5,72.03,74.39,4681300.0],["2015-02-04",74.4,75.72,73.79,75.0,5403300.0],["2015-02-05",75.13,76.73,74.98,75.92,4841000.0],["2015-02-06",76.33,76.48,74.84,75.07,2369900.0],["2015-02-09",74.63,75.45,74.47,74.9,2762000.0],["2015-02-10",75.39,75.8,74.66,75.71,2830300.0],["2015-02-11",75.52,76.94,75.33,76.66,4367000.0],["2015-02-12",76.79,77.16,75.53,75.85,4294300.0],["2015-02-13",75.89,76.91,75.23,76.82,2507900.0],["2015-02-17",76.84,77.01,76.23,76.73,2299100.0],["2015-02-18",76.86,77.11,76.47,77.02,2335000.0],["2015-02-19",77.45,77.68,76.64,76.7,2250700.0],["2015-02-20",76.7,77.87,76.16,77.69,2605400.0],["2015-02-23",78.0,78.1,77.34,77.8,3389900.0],["2015-02-24",78.0,78.0,77.35,77.47,2220400.0],["2015-02-25",77.56,80.85,77.56,79.16,5617500.0],["2015-02-26",78.79,79.5,78.42,79.04,2759300.0],["2015-02-27",78.96,79.81,78.61,79.68,4148400.0],["2015-03-02",79.5,80.25,79.29,79.92,3483600.0],["2015-03-03",80.13,80.19,78.79,79.16,3445000.0],["2015-03-04",79.12,79.34,78.72,78.84,2463100.0],["2015-03-05",79.14,79.71,78.88,79.43,1884800.0],["2015-03-06",79.26,80.14,79.01,79.61,2653500.0],["2015-03-09",79.54,79.84,79.3,79.7,1962500.0],["2015-03-10",79.18,79.7,78.88,79.61,2947400.0],["2015-03-11",79.65,80.06,78.81,78.83,3492700.0],["2015-03-12",80.1,81.21,79.62,80.89,3210600.0],["2015-03-13",80.89,82.12,80.71,81.91,2479800.0],["2015-03-16",82.27,83.73,82.05,83.71,3074100.0],["2015-03-17",83.38,83.83,83.01,83.32,2829700.0],["2015-03-18",83.29,84.21,82.91,83.7,2109500.0],["2015-03-19",83.88,84.1,83.25,83.41,1414800.0],["2015-03-20",83.91,84.22,83.37,83.81,2186200.0],["2015-03-23",83.74,84.0,83.03,83.05,1536700.0],["2015-03-24",81.17,83.57,81.17,82.83,1939700.0],["2015-03-25",81.77,82.83,81.11,81.17,1932700.0],["2015-03-26",80.71,81.47,80.29,81.02,2036400.0],["2015-03-27",81.08,82.15,81.03,81.72,1573500.0],["2015-03-30",82.0,82.49,81.46,81.81,1968600.0],["2015-03-31",81.67,82.44,81.13,81.15,2372900.0],["2015-04-01",81.33,81.57,80.25,81.3,3474700.0],["2015-04-02",81.33,81.55,80.77,81.12,1796700.0],["2015-04-06",80.36,81.78,80.16,80.98,2243300.0],["2015-04-07",81.07,81.82,80.57,80.58,2076800.0],["2015-04-08",81.32,83.53,80.51,83.53,2398400.0],["2015-04-09",83.9,84.0,82.45,82.75,2590000.0],["2015-04-10",82.71,83.19,82.5,82.87,1276200.0],["2015-04-13",82.84,83.25,81.67,81.82,1279000.0],["2015-04-14",81.62,82.16,80.99,81.05,1577900.0],["2015-04-15",81.2,81.76,81.08,81.21,2254000.0],["2015-04-16",81.2,81.48,80.75,81.03,2419900.0],["2015-04-17",80.48,81.0,78.7,79.14,2281500.0],["2015-04-20",79.79,79.79,78.75,79.71,1817200.0],["2015-04-21",80.47,80.97,80.09,80.78,1505900.0],["2015-04-22",80.67,80.95,80.11,80.57,2275200.0],["2015-04-23",80.23,81.26,80.23,81.01,1156000.0],["2015-04-24",81.14,81.38,80.45,81.14,1394500.0],["2015-04-27",81.89,81.89,79.99,80.42,1859900.0],["2015-04-28",80.21,80.46,79.55,79.97,1244900.0],["2015-04-29",79.79,80.15,77.41,77.47,3176800.0],["2015-04-30",77.32,77.8,76.14,76.41,3134200.0],["2015-05-01",76.37,77.88,76.14,77.73,2096900.0],["2015-05-04",77.73,77.81,76.83,77.31,2037900.0],["2015-05-05",76.92,77.48,76.18,76.34,2098000.0],["2015-05-06",76.38,77.32,76.1,77.15,1811900.0],["2015-05-07",77.3,78.35,76.88,78.01,1804400.0],["2015-05-08",78.61,79.75,78.42,79.18,1771800.0],["2015-05-11",79.05,79.37,78.64,78.98,1879400.0],["2015-05-12",78.61,79.68,78.44,79.21,1640700.0],["2015-05-13",79.18,79.47,77.67,77.85,1917300.0],["2015-05-14",78.15,78.4,76.82,76.97,2213300.0],["2015-05-15",77.14,78.4,76.82,78.37,2279900.0],["2015-05-18",78.43,78.52,77.66,78.42,1959300.0],["2015-05-19",78.39,78.65,77.43,77.55,2138500.0],["2015-05-20",77.66,77.7,76.03,76.26,3496900.0],["2015-05-21",75.05,80.22,74.51,78.68,8598500.0],["2015-05-22",78.25,78.49,76.97,77.18,3717700.0],["2015-05-26",77.14,77.52,75.35,75.5,2928000.0],["2015-05-27",75.72,76.54,75.54,76.34,1679500.0],["2015-05-28",76.36,76.74,75.66,76.19,1640700.0],["2015-05-29",75.92,76.31,74.86,74.99,2157900.0],["2015-06-01",74.65,77.28,74.65,76.98,3103400.0],["2015-06-02",76.59,78.47,76.34,77.69,3101400.0],["2015-06-03",77.95,79.32,77.38,79.08,2693200.0],["2015-06-04",78.48,79.86,77.89,78.83,2663400.0],["2015-06-05",78.62,78.96,77.4,77.64,2244900.0],["2015-06-08",77.5,77.91,77.06,77.11,1215600.0],["2015-06-09",77.0,77.4,76.27,77.09,1702700.0],["2015-06-10",77.41,78.31,76.93,78.23,1725600.0],["2015-06-11",78.62,79.21,78.29,78.63,1644100.0],["2015-06-12",78.45,79.44,78.37,78.77,1568000.0],["2015-06-15",78.13,78.49,77.61,77.91,1335200.0],["2015-06-16",77.37,78.75,77.37,78.55,1326900.0],["2015-06-17",78.97,79.9,78.62,79.72,2124100.0],["2015-06-18",79.96,81.13,79.96,80.31,1833400.0],["2015-06-19",80.37,80.84,79.56,79.56,2181800.0],["2015-06-22",80.08,80.68,79.95,80.64,1439500.0],["2015-06-23",80.33,81.03,80.09,80.37,1414700.0],["2015-06-24",80.4,80.98,80.17,80.57,1376800.0],["2015-06-25",80.62,80.96,80.26,80.46,1404200.0],["2015-06-26",80.77,81.71,80.48,81.66,2263700.0],["2015-06-29",80.98,81.8,79.21,79.35,2259100.0],["2015-06-30",80.2,80.79,78.28,78.99,2482400.0],["2015-07-01",79.43,80.19,79.01,80.11,1809000.0],["2015-07-02",80.11,80.58,79.51,79.81,2191300.0],["2015-07-06",79.4,80.76,79.04,80.08,4568000.0],["2015-07-07",80.42,80.6,78.5,80.34,3193900.0],["2015-07-08",79.65,79.88,78.83,79.22,3353500.0],["2015-07-09",79.73,79.84,78.62,78.98,2546300.0],["2015-07-10",79.9,80.72,79.32,80.47,1454200.0],["2015-07-13",81.15,82.17,80.9,82.11,1726100.0],["2015-07-14",82.26,82.68,81.65,82.4,1920000.0],["2015-07-15",82.47,82.55,81.33,81.8,1549400.0],["2015-07-16",82.03,82.25,81.44,82.18,1400000.0],["2015-07-17",82.02,82.54,81.42,81.67,1708000.0],["2015-07-20",81.27,82.12,81.02,81.54,1173400.0],["2015-07-21",81.61,81.74,79.76,79.82,2295400.0],["2015-07-22",80.59,80.69,78.93,79.21,3175000.0],["2015-07-23",79.16,79.26,78.0,78.24,2461800.0],["2015-07-24",78.51,78.83,77.81,78.53,2304500.0],["2015-07-27",78.37,78.57,77.39,77.74,1725700.0],["2015-07-28",78.19,78.5,77.39,78.14,2198900.0],["2015-07-29",77.93,78.49,77.3,77.59,2193700.0],["2015-07-30",77.12,77.9,77.09,77.59,1814700.0],["2015-07-31",76.66,78.25,76.4,78.03,1828700.0],["2015-08-03",78.05,78.27,77.31,77.66,1331000.0],["2015-08-04",77.77,78.61,77.6,77.8,1124300.0],["2015-08-05",78.29,79.05,77.51,78.58,1662900.0],["2015-08-06",79.09,79.26,77.41,77.6,2481700.0],["2015-08-07",76.68,77.72,76.11,77.26,1654000.0],["2015-08-10",78.0,78.41,77.71,78.11,1064400.0],["2015-08-11",77.67,78.35,77.23,77.69,1815300.0],["2015-08-12",76.84,77.43,75.86,77.32,1490200.0],["2015-08-13",77.25,78.05,76.68,77.33,1778100.0],["2015-08-14",77.67,77.99,77.13,77.78,1330200.0],["2015-08-17",77.7,78.53,77.36,78.48,1143100.0],["2015-08-18",78.62,79.52,78.33,79.37,1206800.0],["2015-08-19",79.23,81.01,78.96,80.92,3015400.0],["2015-08-20",80.04,81.17,79.87,80.38,2500400.0],["2015-08-21",79.79,80.17,76.32,76.35,3970500.0],["2015-08-24",71.89,76.33,69.63,73.71,4262200.0],["2015-08-25",75.17,75.83,73.12,73.16,2551100.0],["2015-08-26",74.8,77.44,73.8,77.34,2937400.0],["2015-08-27",75.49,77.26,74.77,76.79,5421500.0],["2015-08-28",76.59,77.39,76.21,76.73,2466200.0],["2015-08-31",76.41,76.75,75.61,76.26,4764200.0],["2015-09-01",72.39,72.75,69.0,69.65,12305800.0],["2015-09-02",70.24,70.38,66.03,67.59,10340900.0],["2015-09-03",67.53,67.87,66.29,67.0,6725300.0],["2015-09-04",67.7,69.04,67.08,68.09,6332200.0],["2015-09-08",69.32,69.47,67.73,68.79,3779900.0],["2015-09-09",68.99,69.8,67.7,67.94,5054500.0],["2015-09-10",66.66,66.92,65.71,66.06,5870600.0],["2015-09-11",65.9,66.49,65.59,66.46,3683200.0],["2015-09-14",66.12,66.53,65.22,65.34,2800000.0],["2015-09-15",65.36,66.92,64.95,66.24,3262400.0],["2015-09-16",66.25,67.92,66.02,67.71,2740800.0],["2015-09-17",67.82,68.73,67.44,67.83,2686900.0],["2015-09-18",67.14,67.73,66.57,66.65,6395700.0],["2015-09-21",65.79,68.36,65.79,67.85,3892800.0],["2015-09-22",67.4,69.36,67.01,69.18,5131100.0],["2015-09-23",69.11,70.01,68.85,69.89,4459300.0],["2015-09-24",69.49,69.68,68.39,69.25,2868500.0],["2015-09-25",69.75,70.46,69.6,70.11,3275200.0],["2015-09-28",69.58,69.96,68.39,68.7,3646600.0],["2015-09-29",68.51,68.7,66.05,66.24,3661100.0],["2015-09-30",67.13,67.24,66.05,66.66,4204300.0],["2015-10-01",66.76,67.48,66.15,67.44,2400000.0],["2015-10-02",66.6,66.97,64.73,66.95,4716400.0],["2015-10-05",67.4,68.34,67.3,68.12,2667600.0],["2015-10-06",67.69,68.04,64.54,65.19,5072500.0],["2015-10-07",65.31,65.54,61.82,62.9,9087100.0],["2015-10-08",62.62,62.84,61.23,62.08,6900700.0],["2015-10-09",61.99,63.43,61.91,63.36,3810100.0],["2015-10-12",63.28,63.28,62.48,63.05,1993100.0],["2015-10-13",63.01,64.07,62.79,63.46,2971900.0],["2015-10-14",63.76,64.19,60.31,61.38,6537900.0],["2015-10-15",61.79,62.9,61.03,62.8,3383100.0],["2015-10-16",62.91,63.78,62.71,63.46,2319400.0],["2015-10-19",62.7,64.68,62.55,63.83,3106700.0],["2015-10-20",63.83,64.28,63.4,64.12,2017900.0],["2015-10-21",64.31,64.95,64.1,64.28,1858400.0],["2015-10-22",64.43,65.07,64.12,64.8,2983500.0],["2015-10-23",65.44,65.5,61.75,62.53,3769000.0],["2015-10-26",62.58,63.84,62.58,63.68,2575000.0],["2015-10-27",63.12,63.51,62.59,63.02,2718100.0],["2015-10-28",63.41,64.11,62.64,63.96,1829300.0],["2015-10-29",63.72,64.93,63.5,64.86,2022200.0],["2015-10-30",65.0,65.77,64.61,65.49,2205700.0],["2015-11-02",65.65,66.35,64.45,66.22,2539900.0],["2015-11-03",66.59,69.05,66.5,67.55,3736800.0],["2015-11-04",67.55,67.81,66.95,67.16,2031700.0],["2015-11-05",67.39,67.8,66.68,67.71,1168300.0],["2015-11-06",68.04,69.23,67.65,67.97,2773200.0],["2015-11-09",67.71,67.73,66.33,67.61,1773700.0],["2015-11-10",67.82,68.14,67.19,67.85,3000100.0],["2015-11-11",68.09,68.29,65.73,66.5,3357000.0],["2015-11-12",66.3,67.07,65.97,66.57,3050200.0],["2015-11-13",66.04,66.38,61.97,62.21,6259200.0],["2015-11-16",62.53,62.9,61.33,62.79,2831000.0],["2015-11-17",63.76,65.5,63.1,64.23,3758100.0],["2015-11-18",64.25,66.8,63.91,66.63,2915800.0],["2015-11-19",66.91,67.6,66.56,67.16,2810700.0],["2015-11-20",67.59,69.22,67.36,68.42,3313700.0],["2015-11-23",68.92,69.82,68.11,69.55,6280900.0],["2015-11-24",68.89,75.19,68.51,74.16,9935400.0],["2015-11-25",74.5,76.0,74.21,74.93,3657400.0],["2015-11-27",75.1,75.2,74.29,75.08,1466100.0],["2015-11-30",75.2,75.72,73.86,75.46,4623800.0],["2015-12-01",76.04,76.94,75.43,75.97,2766400.0],["2015-12-02",76.32,76.58,75.82,76.04,1909000.0],["2015-12-03",76.24,76.95,73.71,74.09,4583800.0],["2015-12-04",75.35,77.9,74.37,77.24,4479000.0],["2015-12-07",77.34,78.59,75.83,78.45,3982100.0],["2015-12-08",77.96,80.04,77.73,79.48,3583000.0],["2015-12-09",79.05,79.98,78.2,78.45,2442000.0],["2015-12-10",77.96,78.88,77.32,77.81,2992800.0],["2015-12-11",76.64,77.46,75.91,76.45,3702200.0],["2015-12-14",76.67,78.09,76.29,77.71,2793900.0],["2015-12-15",78.35,78.35,76.78,77.34,2859900.0],["2015-12-16",77.82,79.17,76.92,78.86,2086700.0],["2015-12-17",78.98,79.17,76.51,76.58,2592900.0],["2015-12-18",75.92,76.42,74.66,76.09,3915600.0],["2015-12-21",76.1,77.14,75.1,76.9,2376500.0],["2015-12-22",77.33,78.17,76.41,77.86,2248100.0],["2015-12-23",78.46,78.63,76.94,77.04,2039100.0],["2015-12-24",77.08,77.47,76.61,76.68,809000.0],["2015-12-28",76.58,77.44,76.16,77.24,1467800.0],["2015-12-29",77.53,78.6,77.43,78.02,1323600.0],["2015-12-30",78.16,78.36,77.44,77.62,933200.0],["2015-12-31",77.43,78.22,77.14,77.22,1163300.0],["2016-01-04",76.84,78.82,76.09,78.81,4555100.0],["2016-01-05",79.27,80.78,79.24,79.98,4335400.0],["2016-01-06",78.94,80.58,78.22,80.52,3572600.0],["2016-01-07",79.25,81.44,78.32,78.45,4492000.0],["2016-01-08",78.74,79.43,77.6,77.79,3362900.0],["2016-01-11",78.22,78.38,76.29,77.36,3242700.0],["2016-01-12",77.57,78.79,77.15,78.7,1827200.0],["2016-01-13",78.83,78.83,75.34,75.48,3077600.0],["2016-01-14",75.77,76.5,74.15,75.7,3533800.0],["2016-01-15",73.56,75.67,73.56,75.3,3369700.0],["2016-01-19",76.46,77.98,75.5,76.89,2517100.0],["2016-01-20",76.0,76.73,73.74,76.03,2138800.0],["2016-01-21",76.41,78.75,75.72,77.03,2664600.0],["2016-01-22",78.5,78.5,76.56,77.26,2045000.0],["2016-01-25",77.3,77.68,76.25,76.6,1676000.0],["2016-01-26",76.64,78.09,76.13,77.69,2195600.0],["2016-01-27",78.08,79.5,77.42,77.97,2758600.0],["2016-01-28",79.12,79.35,77.42,78.91,1843600.0],["2016-01-29",79.58,81.97,79.25,81.32,3372400.0],["2016-02-01",81.21,82.22,79.96,81.98,3168300.0],["2016-02-02",82.08,82.5,80.75,81.69,2306000.0],["2016-02-03",82.01,82.76,78.86,79.59,2618500.0],["2016-02-04",79.34,79.41,75.87,76.67,3754200.0],["2016-02-05",76.65,78.11,75.14,76.56,4426900.0],["2016-02-08",78.62,78.99,74.28,75.33,3197900.0],["2016-02-09",75.21,76.9,74.7,75.24,2745000.0],["2016-02-10",75.81,76.5,74.85,75.15,1856500.0],["2016-02-11",73.12,74.92,72.52,73.43,3384400.0],["2016-02-12",73.97,75.56,72.8,75.23,2254000.0],["2016-02-16",79.81,79.99,76.25,78.55,3095700.0],["2016-02-17",79.38,81.46,78.61,80.88,2971600.0],["2016-02-18",79.73,80.52,77.23,79.29,4288900.0],["2016-02-19",78.66,79.49,77.58,79.44,2740400.0],["2016-02-22",80.49,81.72,80.2,81.67,3122900.0],["2016-02-23",81.62,82.68,80.77,81.69,3515300.0],["2016-02-24",81.44,81.83,79.85,81.65,3643300.0],["2016-02-25",82.0,82.5,80.91,82.3,1914400.0],["2016-02-26",82.25,82.36,81.37,81.63,1549300.0],["2016-02-29",81.42,81.9,80.23,80.25,3847000.0],["2016-03-01",79.5,82.81,77.75,82.03,8249800.0],["2016-03-02",81.09,81.37,77.9,78.77,5891700.0],["2016-03-03",78.4,78.75,76.47,77.45,4374800.0],["2016-03-04",77.7,79.16,76.69,78.39,3247400.0],["2016-03-07",77.73,78.27,76.47,76.82,2911400.0],["2016-03-08",76.41,76.94,75.24,75.96,2627200.0],["2016-03-09",76.21,77.37,75.97,76.73,2040900.0],["2016-03-10",78.19,80.41,77.5,79.82,3974200.0],["2016-03-11",80.26,80.73,79.31,80.02,2622400.0],["2016-03-14",79.62,81.23,79.16,80.96,1940000.0],["2016-03-15",80.34,82.08,80.23,81.18,1975200.0],["2016-03-16",81.05,81.61,80.22,81.43,1948100.0],["2016-03-17",81.05,81.41,80.16,80.42,1901300.0],["2016-03-18",80.77,81.16,79.75,80.02,2509200.0],["2016-03-21",79.95,80.83,79.53,80.46,1584800.0],["2016-03-22",80.24,80.49,78.85,79.01,1577300.0],["2016-03-23",79.1,79.91,78.71,78.96,1247000.0],["2016-03-24",78.85,79.26,78.22,78.52,1303500.0],["2016-03-28",78.52,81.29,78.52,80.84,2095800.0],["2016-03-29",81.12,81.94,80.13,81.35,1513800.0],["2016-03-30",81.42,83.59,81.11,83.2,2683100.0],["2016-03-31",83.25,83.55,81.84,82.46,2180500.0],["2016-04-01",82.26,83.72,82.0,83.31,2031600.0],["2016-04-04",83.47,83.68,81.34,82.54,2050700.0],["2016-04-05",81.73,81.79,80.17,80.4,2359300.0],["2016-04-06",80.37,81.19,79.82,80.96,1802000.0],["2016-04-07",80.3,80.95,79.58,80.64,2721200.0],["2016-04-08",80.94,80.98,79.42,79.66,1483400.0],["2016-04-11",79.53,80.44,78.87,78.91,1145800.0],["2016-04-12",78.84,80.36,77.64,80.16,1563900.0],["2016-04-13",80.41,80.59,79.57,80.43,1568600.0],["2016-04-14",80.37,80.75,79.69,80.25,1015000.0],["2016-04-15",80.29,81.88,79.9,81.75,1828200.0],["2016-04-18",81.67,82.64,81.33,82.56,1631200.0],["2016-04-19",82.55,83.69,81.96,82.72,1866800.0],["2016-04-20",82.69,82.9,81.15,81.82,1591400.0],["2016-04-21",81.83,82.56,81.63,81.9,1003800.0],["2016-04-22",81.84,81.95,79.46,80.95,1620800.0],["2016-04-25",80.93,81.18,80.38,80.92,1348100.0],["2016-04-26",81.09,82.1,80.81,82.05,1607100.0],["2016-04-27",81.96,82.31,81.24,82.07,1175600.0],["2016-04-28",81.63,81.98,79.87,80.07,1439600.0],["2016-04-29",79.44,79.93,78.26,79.71,2140000.0],["2016-05-02",80.06,81.13,79.9,80.88,1398300.0],["2016-05-03",80.46,81.08,79.75,80.61,1123000.0],["2016-05-04",80.03,81.05,79.64,80.61,1055900.0],["2016-05-05",80.61,81.5,80.33,80.62,1882800.0],["2016-05-06",80.31,81.23,79.11,81.19,1208200.0],["2016-05-09",81.49,82.44,81.06,82.11,1892300.0],["2016-05-10",82.05,82.24,81.29,81.69,1268200.0],["2016-05-11",80.85,80.95,78.86,79.03,2183700.0],["2016-05-12",79.55,80.87,79.08,80.29,1800300.0],["2016-05-13",79.43,80.26,77.42,77.63,3047300.0],["2016-05-16",77.78,80.39,77.13,80.03,2534500.0],["2016-05-17",79.08,79.57,77.08,77.51,2619900.0],["2016-05-18",76.13,76.46,73.02,75.33,4548200.0],["2016-05-19",76.3,77.1,75.65,76.91,3338800.0],["2016-05-20",76.86,77.19,75.56,76.89,2992800.0],["2016-05-23",77.11,77.4,75.49,75.56,2356000.0],["2016-05-24",75.97,78.0,75.69,77.53,2973400.0],["2016-05-25",77.7,78.98,77.55,78.36,3349900.0],["2016-05-26",85.49,89.16,84.8,88.37,11666200.0],["2016-05-27",88.97,89.59,87.38,88.94,5879900.0],["2016-05-31",89.39,90.86,88.71,90.54,5592300.0],["2016-06-01",90.54,91.0,89.79,90.81,2823000.0],["2016-06-02",90.96,91.77,90.12,91.05,2313600.0],["2016-06-03",90.91,91.91,90.76,91.08,1877100.0],["2016-06-06",91.48,91.48,90.19,90.62,1305200.0],["2016-06-07",90.43,92.12,90.43,91.25,1412300.0],["2016-06-08",91.19,91.63,90.79,91.57,1817000.0],["2016-06-09",91.48,92.17,91.03,91.97,1210300.0],["2016-06-10",91.41,91.81,90.88,91.34,1017000.0],["2016-06-13",91.2,91.57,90.04,90.17,1504700.0],["2016-06-14",90.04,90.46,89.28,90.05,2182600.0],["2016-06-15",90.49,91.78,90.04,91.05,1562000.0],["2016-06-16",90.7,91.89,90.34,91.84,1693100.0],["2016-06-17",91.75,91.97,91.16,91.58,2798200.0],["2016-06-20",92.33,92.97,92.14,92.48,2557100.0],["2016-06-21",92.31,93.33,92.18,92.63,1576200.0],["2016-06-22",92.48,92.69,91.71,91.92,1591900.0],["2016-06-23",92.46,92.78,91.66,92.38,2162300.0],["2016-06-24",90.23,93.06,90.23,91.89,2566200.0],["2016-06-27",91.46,92.79,90.86,92.56,2549700.0],["2016-06-28",93.25,93.35,91.51,92.31,2125000.0],["2016-06-29",92.6,94.85,92.6,94.42,1779100.0],["2016-06-30",94.79,94.82,93.55,94.24,1791100.0],["2016-07-01",94.69,94.69,93.67,93.78,1443000.0],["2016-07-05",93.63,95.23,93.59,94.98,1825900.0],["2016-07-06",94.96,95.28,94.0,94.86,1646200.0],["2016-07-07",94.63,94.85,93.7,94.63,1005600.0],["2016-07-08",95.45,96.0,94.75,95.08,2078900.0],["2016-07-11",95.18,95.66,94.85,94.87,1082300.0],["2016-07-12",95.06,95.35,94.33,94.44,1405600.0],["2016-07-13",94.68,95.09,94.24,94.36,872400.0],["2016-07-14",95.0,95.52,94.53,95.0,1444800.0],["2016-07-15",95.69,95.69,94.3,94.34,1501200.0],["2016-07-18",94.58,96.27,94.58,95.73,1753700.0],["2016-07-19",95.0,95.54,94.9,95.36,1194800.0],["2016-07-20",95.79,96.05,94.99,95.45,1507500.0],["2016-07-21",95.01,95.56,93.97,94.66,1202400.0],["2016-07-22",95.06,96.14,94.67,96.13,1687800.0],["2016-07-25",95.87,96.45,95.81,96.39,954500.0],["2016-07-26",96.45,97.45,96.25,96.65,1164300.0],["2016-07-27",96.73,96.76,95.27,95.72,1386000.0],["2016-07-28",95.32,96.27,94.68,96.12,1263300.0],["2016-07-29",96.27,96.55,95.64,96.29,988800.0],["2016-08-01",97.48,97.84,96.5,97.1,1505300.0],["2016-08-02",97.15,97.41,95.71,96.23,1843800.0],["2016-08-03",95.88,96.77,95.02,96.77,1312300.0],["2016-08-04",96.78,97.44,95.72,96.07,1518800.0],["2016-08-05",96.41,97.38,96.16,97.02,1187400.0],["2016-08-08",96.97,97.03,95.61,95.9,1079600.0],["2016-08-09",95.79,96.14,95.03,95.95,913800.0],["2016-08-10",96.39,99.0,96.11,98.12,2243700.0],["2016-08-11",99.0,99.93,97.07,97.37,1899700.0],["2016-08-12",96.96,97.39,96.0,96.28,1877900.0],["2016-08-15",96.35,96.95,95.67,96.26,2245000.0],["2016-08-16",95.69,96.2,94.81,95.51,1539500.0],["2016-08-17",94.94,96.13,94.63,95.49,1741200.0],["2016-08-18",95.72,96.01,95.09,95.86,1209500.0],["2016-08-19",95.82,96.4,95.0,95.57,1217000.0],["2016-08-22",95.32,95.93,95.06,95.76,1249100.0],["2016-08-23",96.02,96.35,95.26,95.51,2104600.0],["2016-08-24",95.82,96.0,94.06,94.93,3555500.0],["2016-08-25",88.0,89.58,85.38,85.5,15534000.0],["2016-08-26",85.14,86.49,84.57,85.5,5463600.0],["2016-08-29",85.75,86.32,85.15,85.53,3851100.0],["2016-08-30",85.35,85.35,83.46,84.11,4273900.0],["2016-08-31",83.76,84.16,82.13,82.7,4208000.0],["2016-09-01",82.39,83.75,82.21,83.18,2938600.0],["2016-09-02",83.11,83.83,82.55,83.11,1821000.0],["2016-09-06",83.56,83.75,82.71,83.28,2850600.0],["2016-09-07",83.01,83.02,81.74,82.5,2778400.0],["2016-09-08",82.55,82.55,81.4,81.84,3201200.0],["2016-09-09",81.51,82.37,81.43,81.63,4647200.0],["2016-09-12",81.34,82.68,81.25,82.38,2707800.0],["2016-09-13",81.73,82.1,79.66,80.18,3912100.0],["2016-09-14",80.48,82.0,80.48,81.45,3596000.0],["2016-09-15",81.14,82.1,80.89,81.99,2202100.0],["2016-09-16",81.47,81.62,80.53,81.1,3212000.0],["2016-09-19",81.27,81.55,80.15,80.22,2259100.0],["2016-09-20",80.33,80.57,79.3,79.7,2762600.0],["2016-09-21",79.98,80.36,79.03,79.89,1896900.0],["2016-09-22",80.43,80.81,78.65,80.07,3435900.0],["2016-09-23",79.53,80.76,79.06,80.09,2674500.0],["2016-09-26",79.61,80.28,79.26,80.0,2153300.0],["2016-09-27",79.27,80.59,78.27,80.46,2882700.0],["2016-09-28",80.65,80.65,79.1,79.4,2444800.0],["2016-09-29",79.26,79.3,77.34,77.36,3577500.0],["2016-09-30",77.47,79.32,77.28,78.93,4125000.0],["2016-10-03",78.46,79.89,78.33,79.53,2423200.0],["2016-10-04",77.84,78.0,76.05,76.43,4757900.0],["2016-10-05",76.5,76.63,74.52,75.12,4947500.0],["2016-10-06",75.45,78.31,75.13,78.09,5663900.0],["2016-10-07",78.55,78.83,77.58,77.97,1782900.0],["2016-10-10",78.09,78.56,77.77,77.92,1476300.0],["2016-10-11",77.56,77.91,77.0,77.24,2467100.0],["2016-10-12",77.38,78.06,77.01,77.47,1093800.0],["2016-10-13",77.15,78.8,76.99,78.23,2191100.0],["2016-10-14",78.26,78.26,77.09,77.09,1565200.0],["2016-10-17",77.0,77.36,76.38,76.44,1299500.0],["2016-10-18",76.84,77.53,76.25,76.25,2093900.0],["2016-10-19",76.61,77.03,75.94,76.76,1634000.0],["2016-10-20",77.03,77.04,75.83,75.87,1664700.0],["2016-10-21",75.33,76.34,75.33,75.71,2182400.0],["2016-10-24",75.74,76.31,75.72,75.97,1718700.0],["2016-10-25",75.6,76.13,75.36,75.82,1649300.0],["2016-10-26",75.75,77.33,75.6,76.8,2343400.0],["2016-10-27",76.71,76.81,74.44,74.45,2333000.0],["2016-10-28",74.37,75.81,74.36,75.21,1594500.0],["2016-10-31",75.52,75.95,75.28,75.55,1397200.0],["2016-11-01",75.76,75.97,74.58,74.88,1406200.0],["2016-11-02",75.06,75.72,74.86,75.36,1111800.0],["2016-11-03",75.29,75.72,73.84,74.07,1179100.0],["2016-11-04",73.64,74.91,73.57,73.62,1420800.0],["2016-11-07",74.76,75.89,74.14,75.54,1870200.0],["2016-11-08",75.67,76.05,75.0,75.81,2009900.0],["2016-11-09",72.68,76.19,72.55,76.04,3493400.0],["2016-11-10",76.47,78.0,76.16,77.2,3320100.0],["2016-11-11",77.05,78.73,76.93,77.81,1962600.0],["2016-11-14",78.34,79.51,77.61,78.34,2883100.0],["2016-11-15",78.69,79.25,77.97,79.17,2924700.0],["2016-11-16",79.87,81.34,79.65,80.54,3806100.0],["2016-11-17",79.82,81.93,79.73,81.65,3448200.0],["2016-11-18",81.53,82.14,80.68,81.91,3646800.0],["2016-11-21",81.97,83.13,80.88,81.99,6768600.0],["2016-11-22",88.33,91.41,87.6,88.68,12815000.0],["2016-11-23",88.66,89.89,87.51,88.86,4022200.0],["2016-11-25",88.51,89.54,88.4,89.18,1083100.0],["2016-11-28",88.7,90.17,88.25,89.58,3331700.0],["2016-11-29",89.98,90.61,89.29,89.67,3036000.0],["2016-11-30",89.29,89.96,88.04,88.16,4231600.0],["2016-12-01",86.79,88.07,86.09,86.57,4337000.0],["2016-12-02",86.82,88.51,86.05,87.76,2110600.0],["2016-12-05",88.42,88.76,87.04,88.2,3475000.0],["2016-12-06",88.96,88.98,87.54,87.93,2280400.0],["2016-12-07",87.4,88.22,87.03,87.84,3799200.0],["2016-12-08",87.84,87.88,86.72,87.12,3240000.0],["2016-12-09",87.02,88.13,86.55,87.76,1677800.0],["2016-12-12",87.56,87.94,86.06,86.09,2258800.0],["2016-12-13",86.17,86.81,85.41,86.16,2276600.0],["2016-12-14",86.4,86.62,84.62,84.72,3104000.0],["2016-12-15",84.83,86.11,84.32,85.7,2215000.0],["2016-12-16",85.61,85.85,84.04,84.2,3874800.0],["2016-12-19",84.2,85.33,83.81,84.27,1758700.0],["2016-12-20",84.42,85.83,84.35,85.09,1351700.0],["2016-12-21",84.68,85.05,83.28,84.06,1751000.0],["2016-12-22",84.02,84.02,78.94,79.31,5691400.0],["2016-12-23",79.46,80.21,78.38,78.7,2274100.0],["2016-12-27",78.97,79.74,74.92,78.12,2426800.0],["2016-12-28",78.54,79.17,77.4,77.67,1676700.0],["2016-12-29",77.65,78.08,76.81,77.34,1846600.0],["2016-12-30",77.57,77.72,76.42,77.18,1688500.0],["2017-01-03",77.57,78.14,76.42,77.45,2587900.0],["2017-01-04",77.52,80.23,77.52,79.45,3259700.0],["2017-01-05",78.42,79.58,77.59,78.06,2832000.0],["2017-01-06",78.17,78.44,76.94,77.09,3104600.0],["2017-01-09",76.74,77.36,76.66,77.14,2074900.0],["2017-01-10",77.05,78.4,76.75,77.96,2380300.0],["2017-01-11",77.7,78.4,77.44,77.81,1488400.0],["2017-01-12",77.81,77.81,76.92,77.53,1710200.0],["2017-01-13",77.49,77.71,76.88,77.13,1746100.0],["2017-01-17",77.77,81.92,77.24,79.51,5074400.0],["2017-01-18",78.51,79.12,76.4,77.31,4281100.0],["2017-01-19",77.23,77.49,76.05,76.26,2032300.0],["2017-01-20",76.69,77.04,75.6,76.56,2029700.0],["2017-01-23",76.58,76.72,75.29,75.55,1692200.0],["2017-01-24",75.54,76.95,75.54,76.88,1647300.0],["2017-01-25",77.41,77.82,76.62,76.89,1645500.0],["2017-01-26",76.66,77.23,76.0,76.17,1876300.0],["2017-01-27",76.34,76.49,73.92,74.05,2910300.0],["2017-01-30",73.49,75.46,72.89,75.25,2502400.0],["2017-01-31",74.8,77.22,74.37,77.19,3624400.0],["2017-02-01",77.01,77.4,76.04,76.39,1854000.0],["2017-02-02",76.76,78.62,76.44,77.2,3053600.0],["2017-02-03",77.08,78.15,76.56,76.69,1775100.0],["2017-02-06",76.71,76.85,74.96,75.12,3000300.0],["2017-02-07",74.5,75.41,74.47,75.21,1594500.0],["2017-02-08",75.35,76.88,75.22,76.66,2671700.0],["2017-02-09",79.12,79.85,76.57,79.39,4518800.0],["2017-02-10",79.73,79.9,77.93,78.02,3502600.0],["2017-02-13",78.43,78.54,77.13,77.7,1594000.0],["2017-02-14",77.5,79.9,77.5,79.8,2741700.0],["2017-02-15",79.4,79.99,78.35,78.74,2136100.0],["2017-02-16",78.7,79.55,77.51,78.0,1780000.0],["2017-02-17",77.93,80.2,77.67,80.0,2606900.0],["2017-02-21",80.5,82.25,79.22,79.76,2726300.0],["2017-02-22",80.17,80.2,78.3,78.54,2371400.0],["2017-02-23",78.74,78.92,76.93,77.57,3964400.0],["2017-02-24",77.67,81.24,77.03,79.41,5727600.0],["2017-02-27",79.7,79.98,78.41,79.56,4420600.0],["2017-02-28",78.54,78.54,76.14,76.68,5087000.0],["2017-03-01",78.97,82.1,74.74,76.84,10685700.0],["2017-03-02",76.91,79.67,76.66,77.74,5808700.0],["2017-03-03",77.47,78.0,76.53,77.13,2899400.0],["2017-03-06",77.0,77.15,75.64,75.93,2299600.0],["2017-03-07",75.73,76.43,75.04,75.22,2699200.0],["2017-03-08",75.34,76.0,75.01,75.6,2508700.0],["2017-03-09",75.61,75.94,75.1,75.53,2000200.0],["2017-03-10",75.83,76.19,75.0,75.06,2570600.0],["2017-03-13",75.1,75.12,73.81,74.58,3005300.0],["2017-03-14",74.68,75.14,73.82,74.19,2069300.0],["2017-03-15",74.11,74.72,73.45,74.56,2576300.0],["2017-03-16",74.0,76.13,73.68,75.53,3594100.0],["2017-03-17",76.48,76.48,74.91,75.7,3151000.0],["2017-03-20",75.79,75.84,74.01,74.3,3554300.0],["2017-03-21",74.72,74.9,72.91,73.44,3119100.0],["2017-03-22",73.58,74.17,73.0,73.98,1920000.0],["2017-03-23",74.64,75.2,74.06,74.38,2049200.0],["2017-03-24",74.51,75.45,73.95,74.92,1892200.0],["2017-03-27",74.89,76.57,74.56,76.13,3059300.0],["2017-03-28",75.83,76.78,75.81,76.55,2561000.0],["2017-03-29",76.32,78.87,76.22,78.51,4465100.0],["2017-03-30",78.21,79.51,78.03,79.44,2889900.0],["2017-03-31",79.28,79.88,78.44,78.46,2628300.0],["2017-04-03",78.46,78.89,77.22,77.72,2415300.0],["2017-04-04",77.76,77.96,76.9,77.67,2185800.0],["2017-04-05",77.68,78.63,76.98,77.05,2228500.0],["2017-04-06",77.06,79.07,77.02,78.05,3254400.0],["2017-04-07",78.05,78.21,77.43,77.61,2066300.0],["2017-04-10",77.67,78.65,77.42,77.74,1551600.0],["2017-04-11",77.68,77.75,76.41,77.08,2283400.0],["2017-04-12",76.8,77.52,76.54,77.14,1939100.0],["2017-04-13",77.19,77.6,76.45,76.46,1851800.0],["2017-04-17",76.67,76.94,76.17,76.83,1806300.0],["2017-04-18",76.73,77.81,76.53,77.43,2173100.0],["2017-04-19",77.81,78.9,77.49,78.02,2262800.0],["2017-04-20",78.45,80.51,78.45,79.57,4098600.0],["2017-04-21",79.73,79.79,78.68,78.81,2285000.0],["2017-04-24",80.02,80.5,79.45,79.79,2245100.0],["2017-04-25",80.28,80.82,79.37,80.69,1942600.0],["2017-04-26",81.0,82.42,80.69,81.73,2962600.0],["2017-04-27",81.73,83.14,81.49,83.13,3065500.0],["2017-04-28",82.98,83.21,82.23,82.77,2393300.0],["2017-05-01",83.07,83.21,80.66,80.75,3631400.0],["2017-05-02",80.75,82.1,80.5,81.7,3348400.0],["2017-05-03",81.73,82.39,81.41,81.92,2472900.0],["2017-05-04",82.1,82.56,81.7,81.96,2386500.0],["2017-05-05",82.38,82.68,81.65,82.0,1543500.0],["2017-05-08",82.13,82.37,81.69,82.29,1279100.0],["2017-05-09",82.46,83.48,82.33,82.78,1870900.0],["2017-05-10",82.53,83.33,82.33,83.02,1217200.0],["2017-05-11",82.35,83.04,81.15,81.49,1395900.0],["2017-05-12",81.31,81.35,80.33,81.29,1633700.0],["2017-05-15",81.5,82.05,80.78,80.94,1595700.0],["2017-05-16",80.78,81.13,78.88,79.1,2625700.0],["2017-05-17",79.16,79.6,77.66,78.08,2763800.0],["2017-05-18",78.34,79.45,77.83,79.0,1856300.0],["2017-05-19",78.97,80.0,78.32,79.68,2163100.0],["2017-05-22",79.62,81.1,79.35,80.92,2126700.0],["2017-05-23",80.85,80.91,78.59,78.85,3588300.0],["2017-05-24",78.86,79.14,76.72,78.08,4996500.0],["2017-05-25",76.02,81.0,76.0,78.8,6420400.0],["2017-05-26",79.15,80.46,77.71,78.28,2181500.0],["2017-05-30",78.08,78.99,77.82,78.17,1980200.0],["2017-05-31",78.27,78.38,76.43,77.7,3429300.0],["2017-06-01",78.03,80.58,78.01,80.56,3957000.0],["2017-06-02",80.49,80.93,79.85,80.43,1892800.0],["2017-06-05",80.15,80.34,78.49,79.28,2324600.0],["2017-06-06",78.61,78.61,76.25,76.88,4195900.0],["2017-06-07",77.33,77.33,75.0,75.41,7290800.0],["2017-06-08",75.79,77.09,74.66,74.84,2854000.0],["2017-06-09",74.85,75.88,74.4,75.38,2248400.0],["2017-06-12",75.43,76.77,74.95,75.35,2024900.0],["2017-06-13",75.27,75.88,74.87,75.5,1416800.0],["2017-06-14",75.52,75.85,74.69,75.27,2710700.0],["2017-06-15",74.82,75.58,72.34,72.73,3957000.0],["2017-06-16",69.67,70.63,65.63,70.07,11305400.0],["2017-06-19",70.53,71.0,69.44,70.55,4429700.0],["2017-06-20",70.62,70.69,68.73,68.94,3495700.0],["2017-06-21",69.04,69.88,67.6,68.05,4000700.0],["2017-06-22",68.1,68.54,67.61,67.68,2883300.0],["2017-06-23",67.35,67.67,66.17,66.6,5430900.0],["2017-06-26",66.81,68.53,66.53,68.49,6205500.0],["2017-06-27",68.3,70.3,68.25,69.22,6544000.0],["2017-06-28",70.48,70.81,69.37,69.97,4040200.0],["2017-06-29",69.83,70.42,69.34,69.73,2802800.0],["2017-06-30",70.01,70.41,69.23,69.92,2816900.0],["2017-07-03",70.03,70.66,69.34,69.89,928400.0],["2017-07-05",69.96,70.06,67.71,68.21,4280200.0],["2017-07-06",68.06,68.29,67.55,67.93,2797900.0],["2017-07-07",68.0,68.69,67.67,67.98,1792100.0],["2017-07-10",67.9,68.02,66.01,66.39,3101800.0],["2017-07-11",66.53,67.42,66.39,66.87,2789500.0],["2017-07-12",67.35,68.07,67.0,67.4,1498100.0],["2017-07-13",68.05,68.92,67.85,68.57,2882900.0],["2017-07-14",68.79,69.15,68.2,69.11,2385600.0],["2017-07-17",69.11,70.88,69.11,69.87,2537100.0],["2017-07-18",69.87,70.01,68.82,69.28,1673000.0],["2017-07-19",69.53,70.39,69.31,70.35,2247000.0],["2017-07-20",70.6,71.15,70.09,70.77,3045200.0],["2017-07-21",70.62,71.36,70.52,70.89,2686100.0],["2017-07-24",70.6,70.6,68.66,69.28,2776300.0],["2017-07-25",69.38,71.02,69.17,70.59,1996800.0],["2017-07-26",70.3,71.0,69.54,70.92,1654100.0],["2017-07-27",70.97,72.42,70.37,72.24,3007500.0],["2017-07-28",71.92,72.38,71.17,71.8,1750900.0],["2017-07-31",72.0,72.33,71.19,72.08,1408200.0],["2017-08-01",72.1,73.14,71.79,73.01,2573700.0],["2017-08-02",72.74,73.37,72.23,72.97,2195500.0],["2017-08-03",73.12,74.3,73.08,73.53,2511000.0],["2017-08-04",73.77,74.21,73.23,74.11,1922400.0],["2017-08-07",74.57,75.92,74.51,75.53,3729300.0],["2017-08-08",75.53,76.06,75.32,75.75,2406200.0],["2017-08-09",75.14,75.57,74.42,74.92,2815900.0],["2017-08-10",74.26,74.29,72.78,73.08,2679000.0],["2017-08-11",73.01,73.89,72.85,73.5,1789600.0],["2017-08-14",74.14,75.7,73.95,74.62,3403900.0],["2017-08-15",74.57,74.89,73.31,73.44,3203900.0],["2017-08-16",74.26,75.04,74.22,74.44,4286300.0],["2017-08-17",74.03,74.81,73.2,74.34,2393500.0],["2017-08-18",74.24,74.87,74.2,74.25,2128100.0],["2017-08-21",74.22,74.67,73.74,74.25,2500300.0],["2017-08-22",74.51,75.43,74.51,74.95,1771300.0],["2017-08-23",74.63,74.95,73.86,74.32,4428800.0],["2017-08-24",82.21,82.26,77.57,78.5,13435900.0],["2017-08-25",79.88,80.78,77.92,80.39,4449500.0],["2017-08-28",80.78,81.5,80.21,80.38,2475000.0],["2017-08-29",79.59,80.3,79.43,79.7,3087300.0],["2017-08-30",79.76,80.16,79.34,79.72,2771300.0],["2017-08-31",79.23,80.23,78.32,79.64,3672900.0],["2017-09-01",79.79,81.29,79.66,81.06,3235900.0],["2017-09-05",81.41,83.32,81.37,82.49,3278000.0],["2017-09-06",82.47,83.29,82.23,82.73,2467700.0],["2017-09-07",82.85,83.49,82.67,83.23,2073700.0],["2017-09-08",83.35,83.95,81.71,82.83,2707700.0],["2017-09-11",83.14,83.51,82.2,83.4,2790900.0],["2017-09-12",83.32,84.56,83.16,83.98,1655800.0],["2017-09-13",83.97,84.9,83.66,84.41,2076400.0],["2017-09-14",84.14,84.4,83.13,83.46,1807200.0],["2017-09-15",83.59,84.31,83.0,83.48,2757300.0],["2017-09-18",83.45,84.56,83.05,83.19,1670900.0],["2017-09-19",83.09,83.55,82.36,83.43,2252500.0],["2017-09-20",83.44,83.96,82.29,83.42,1783600.0],["2017-09-21",83.44,83.54,82.4,83.14,1170500.0],["2017-09-22",83.12,84.8,83.04,84.62,2232300.0],["2017-09-25",84.08,86.02,84.08,84.99,1985800.0],["2017-09-26",85.21,86.05,84.75,84.89,1535700.0],["2017-09-27",85.27,86.22,84.37,85.67,1751300.0],["2017-09-28",85.15,85.82,84.65,85.68,1761300.0],["2017-09-29",85.68,87.19,85.68,86.82,1819900.0],["2017-10-02",86.6,86.92,86.18,86.47,1617800.0],["2017-10-03",86.75,87.37,86.36,86.82,1497900.0],["2017-10-04",88.0,89.77,87.62,89.05,3783500.0],["2017-10-05",89.04,89.9,88.63,89.15,2074300.0],["2017-10-06",88.64,89.5,88.34,89.42,2524400.0],["2017-10-09",89.61,89.61,87.92,88.37,1834900.0],["2017-10-10",88.56,90.51,88.5,89.3,1861400.0],["2017-10-11",89.2,91.39,89.13,91.23,2660700.0],["2017-10-12",91.23,91.5,89.95,91.37,2185300.0],["2017-10-13",90.16,92.15,89.94,91.5,2058100.0],["2017-10-16",91.06,92.05,91.06,91.95,1837800.0],["2017-10-17",91.7,92.22,91.15,91.53,1167100.0],["2017-10-18",91.45,92.05,91.26,91.47,1476100.0],["2017-10-19",91.4,91.93,90.8,91.41,1222300.0],["2017-10-20",91.95,92.55,91.58,92.37,1971500.0],["2017-10-23",92.38,93.68,91.58,91.72,1579100.0],["2017-10-24",91.61,92.31,91.13,91.78,2523100.0],["2017-10-25",91.5,91.9,91.06,91.61,1159900.0],["2017-10-26",92.12,93.34,91.78,93.23,1638700.0],["2017-10-27",92.02,93.33,90.85,93.21,2192000.0],["2017-10-30",92.52,92.92,90.3,91.44,2234400.0],["2017-10-31",91.63,92.21,91.05,91.25,1383800.0],["2017-11-01",91.6,92.06,90.34,91.12,1750000.0],["2017-11-02",91.2,94.8,90.89,92.55,2194200.0],["2017-11-03",93.28,94.49,92.82,93.75,2538300.0],["2017-11-06",93.48,93.74,92.34,93.39,1334900.0],["2017-11-07",93.47,93.78,92.48,93.62,1474800.0],["2017-11-08",93.32,94.66,93.1,93.9,1193800.0],["2017-11-09",93.35,95.09,93.35,94.38,1713600.0],["2017-11-10",94.14,95.64,93.92,95.06,2995700.0],["2017-11-13",94.71,95.46,92.98,93.69,1738500.0],["2017-11-14",93.48,93.57,92.3,93.45,2054600.0],["2017-11-15",92.83,93.76,91.31,93.09,1998800.0],["2017-11-16",93.56,94.98,93.15,94.63,2135700.0],["2017-11-17",94.79,95.22,93.99,94.61,1945100.0],["2017-11-20",95.12,97.24,94.71,97.11,5270700.0],["2017-11-21",100.15,100.54,95.44,99.46,7828500.0],["2017-11-22",99.23,100.74,98.99,99.77,3054300.0],["2017-11-24",99.7,99.7,98.03,98.38,1741600.0],["2017-11-27",98.32,98.98,97.7,98.2,2517800.0],["2017-11-28",98.39,101.09,98.38,100.94,2464100.0],["2017-11-29",101.31,104.4,101.01,104.14,3309900.0],["2017-11-30",104.15,105.14,102.65,102.76,4236600.0],["2017-12-01",101.82,103.91,100.65,103.01,2461900.0],["2017-12-04",104.49,107.11,104.41,106.37,2678300.0],["2017-12-05",106.26,106.94,104.78,105.89,2015200.0],["2017-12-06",106.19,106.52,105.17,105.52,2083900.0],["2017-12-07",107.93,108.07,106.14,107.31,2668000.0],["2017-12-08",107.58,108.9,107.17,108.67,2450900.0],["2017-12-11",108.67,108.69,105.45,107.07,2465600.0],["2017-12-12",107.58,109.0,106.1,106.22,2480700.0],["2017-12-13",106.0,106.55,105.25,105.59,2185200.0],["2017-12-14",106.15,106.78,104.0,104.65,1969700.0],["2017-12-15",105.21,107.27,104.26,106.29,3283800.0],["2017-12-18",107.06,109.5,106.45,109.1,2483300.0],["2017-12-19",109.52,110.86,108.51,109.17,1814700.0],["2017-12-20",109.63,110.75,108.31,108.92,1607400.0],["2017-12-21",109.32,109.63,108.32,108.47,2052900.0],["2017-12-22",108.45,109.74,107.79,109.46,1447500.0],["2017-12-26",109.58,110.69,108.2,108.5,1180500.0],["2017-12-27",108.5,108.77,107.12,107.49,1768900.0],["2017-12-28",108.0,108.41,107.45,108.07,1259900.0],["2017-12-29",107.86,108.7,107.27,107.31,1370900.0],["2018-01-02",107.99,109.21,107.99,108.69,1412100.0],["2018-01-03",109.06,109.48,107.58,108.02,1519800.0],["2018-01-04",108.1,109.76,106.5,108.86,1825500.0],["2018-01-05",109.59,111.23,109.29,111.14,2055500.0],["2018-01-08",110.76,111.63,109.05,109.1,1801700.0],["2018-01-09",109.5,109.82,108.66,109.69,1584400.0],["2018-01-10",109.16,109.94,108.78,109.63,1048700.0],["2018-01-11",109.66,111.69,109.18,111.35,2063100.0],["2018-01-12",112.1,115.05,111.64,114.84,2400000.0],["2018-01-16",115.49,115.89,112.55,112.88,2022800.0],["2018-01-17",114.49,114.79,112.57,112.8,2230800.0],["2018-01-18",113.07,113.33,111.57,112.9,1566400.0],["2018-01-19",113.1,115.0,112.34,114.73,1908200.0],["2018-01-22",114.28,115.04,113.43,115.02,1784600.0],["2018-01-23",115.1,116.28,113.86,114.7,2060100.0],["2018-01-24",114.41,115.49,112.72,114.34,1728800.0],["2018-01-25",114.68,115.52,113.06,115.07,1562600.0],["2018-01-26",115.0,115.5,113.83,115.43,1632300.0],["2018-01-29",115.03,116.58,114.54,116.35,1806100.0],["2018-01-30",115.99,116.46,114.34,114.6,1921100.0],["2018-01-31",114.77,116.65,113.74,115.0,1802800.0],["2018-02-01",113.6,114.89,111.74,113.87,1436700.0],["2018-02-02",112.53,112.89,108.67,108.83,2159900.0],["2018-02-05",108.39,110.44,105.24,105.24,2024700.0],["2018-02-06",103.03,108.49,101.07,107.85,2850500.0],["2018-02-07",107.07,108.76,106.06,106.08,2124700.0],["2018-02-08",105.74,106.35,101.54,101.58,3005300.0],["2018-02-09",102.33,108.91,101.54,107.62,4168800.0],["2018-02-12",108.17,108.69,103.68,104.74,5204200.0],["2018-02-13",103.73,106.82,103.72,104.84,2483200.0],["2018-02-14",103.79,107.77,103.21,105.87,2642000.0],["2018-02-15",106.02,108.58,105.27,108.57,1975900.0],["2018-02-16",108.25,109.57,107.56,107.96,2116800.0],["2018-02-20",105.71,109.23,104.59,106.81,2430700.0],["2018-02-21",106.81,108.26,105.57,105.69,1532800.0],["2018-02-22",106.5,107.85,106.11,107.0,1825700.0],["2018-02-23",107.67,107.7,104.46,106.61,2557700.0],["2018-02-26",107.5,108.83,106.01,106.22,2825500.0],["2018-02-27",106.32,107.41,103.09,103.93,2959300.0],["2018-02-28",104.57,105.11,102.61,102.64,3570800.0],["2018-03-01",102.94,105.4,102.07,104.09,2790800.0],["2018-03-02",103.38,105.59,102.12,104.41,2334400.0],["2018-03-05",103.48,103.85,100.24,102.64,3121900.0],["2018-03-06",102.95,104.73,101.17,104.36,4489800.0],["2018-03-07",90.25,90.84,86.85,89.25,22028300.0],["2018-03-08",91.0,93.78,90.72,91.32,11477500.0],["2018-03-09",91.89,92.75,91.08,92.7,4464300.0],["2018-03-12",93.06,94.96,92.7,94.29,5355000.0],["2018-03-13",94.48,96.24,94.21,94.42,4922600.0],["2018-03-14",94.4,94.59,92.17,92.81,3244000.0],["2018-03-15",94.08,95.43,93.45,94.16,2781700.0],["2018-03-16",94.39,95.92,93.76,95.75,4172400.0],["2018-03-19",95.31,95.74,93.96,94.57,3122800.0],["2018-03-20",94.49,95.01,93.35,94.94,2837100.0],["2018-03-21",94.46,95.91,94.05,94.72,3464400.0],["2018-03-22",93.4,94.84,92.61,93.54,4472800.0],["2018-03-23",93.7,94.25,91.81,91.95,2707700.0],["2018-03-26",95.13,95.96,93.65,95.21,2648500.0],["2018-03-27",95.68,95.68,93.06,93.63,1522400.0],["2018-03-28",93.53,95.28,93.53,93.91,1983400.0],["2018-03-29",94.57,95.47,94.35,94.9,2357800.0],["2018-04-02",94.74,94.99,93.16,94.4,2603300.0],["2018-04-03",95.27,95.67,94.33,94.88,1790200.0],["2018-04-04",94.22,97.8,93.7,97.56,1938200.0],["2018-04-05",97.94,100.07,96.69,99.0,2853400.0],["2018-04-06",98.07,99.76,97.28,98.72,3015900.0],["2018-04-09",99.7,100.24,98.65,98.74,1642700.0],["2018-04-10",100.0,100.3,97.93,99.07,2392100.0],["2018-04-11",98.45,99.03,97.92,98.25,1624700.0],["2018-04-12",98.52,99.53,98.01,98.1,1493400.0],["2018-04-13",98.69,98.8,96.66,97.13,1649400.0],["2018-04-16",97.43,97.88,96.3,97.55,1727600.0],["2018-04-17",98.18,99.25,97.97,98.87,1419200.0],["2018-04-18",100.43,101.75,100.19,100.52,1705200.0],["2018-04-19",100.16,100.38,97.92,98.9,1868700.0],["2018-04-20",98.67,98.8,96.92,97.56,2376700.0],["2018-04-23",97.43,98.02,96.47,97.51,2184500.0],["2018-04-24",98.39,98.39,96.01,96.52,1851800.0],["2018-04-25",96.34,97.52,95.12,96.91,1519100.0],["2018-04-26",96.86,97.58,95.58,96.93,2998500.0],["2018-04-27",96.75,97.76,96.47,97.36,1863900.0],["2018-04-30",97.81,98.1,95.89,95.89,1749700.0],["2018-05-01",95.83,96.34,95.02,95.93,1373300.0],["2018-05-02",95.49,97.02,94.8,96.21,1524800.0],["2018-05-03",95.68,96.08,94.39,95.56,1124700.0],["2018-05-04",95.15,95.15,93.02,93.61,2933400.0],["2018-05-07",93.62,93.98,92.2,92.8,2308800.0],["2018-05-08",92.92,94.45,92.51,93.68,1944700.0],["2018-05-09",93.29,93.95,92.08,93.55,1923200.0],["2018-05-10",93.39,93.92,92.34,92.62,2737900.0],["2018-05-11",91.88,93.95,90.21,93.89,3140200.0],["2018-05-14",93.93,95.24,93.8,94.86,2659500.0],["2018-05-15",94.01,96.08,94.01,95.29,2293500.0],["2018-05-16",95.01,96.66,94.2,94.49,2716000.0],["2018-05-17",94.71,95.0,93.8,94.29,1526700.0],["2018-05-18",93.77,94.33,93.05,93.1,3067700.0],["2018-05-21",93.78,94.72,93.51,93.82,2085300.0],["2018-05-22",94.26,95.12,93.48,93.59,2533100.0],["2018-05-23",92.54,93.73,92.27,93.68,1794800.0],["2018-05-24",93.69,97.65,93.67,94.65,2221500.0],["2018-05-25",94.69,96.04,94.19,95.18,2387700.0],["2018-05-29",95.01,95.71,94.11,94.9,2866400.0],["2018-05-30",95.61,96.71,94.7,96.35,3298600.0],["2018-05-31",88.27,89.0,81.31,82.59,18431900.0],["2018-06-01",83.15,83.4,81.01,81.28,7654600.0],["2018-06-04",81.08,81.69,80.01,81.21,5765700.0],["2018-06-05",81.4,83.29,81.21,82.95,5868200.0],["2018-06-06",83.23,83.68,81.0,81.59,4617500.0],["2018-06-07",82.05,82.48,81.08,81.96,4621300.0],["2018-06-08",81.96,82.91,81.88,82.63,3988000.0],["2018-06-11",82.5,84.25,82.47,83.95,3077400.0],["2018-06-12",84.1,87.07,83.96,86.59,4562200.0],["2018-06-13",86.72,88.78,86.31,87.98,5520100.0],["2018-06-14",88.16,88.64,87.19,88.34,3407400.0],["2018-06-15",88.27,88.58,87.29,88.02,4065400.0],["2018-06-18",87.39,89.1,87.1,88.4,3130500.0],["2018-06-19",87.6,87.79,86.27,87.27,3218900.0],["2018-06-20",87.88,88.24,85.93,86.56,2192100.0],["2018-06-21",86.52,87.35,86.06,86.22,2824000.0],["2018-06-22",86.58,87.38,86.38,86.99,5743400.0],["2018-06-25",87.12,87.36,85.94,86.55,1784400.0],["2018-06-26",86.61,86.72,84.77,85.15,2369800.0],["2018-06-27",85.32,85.32,83.5,83.53,2354800.0],["2018-06-28",83.62,85.48,82.04,85.01,3439600.0],["2018-06-29",85.0,86.4,84.77,85.0,2292500.0],["2018-07-02",84.53,84.74,83.32,84.03,1965400.0],["2018-07-03",84.3,84.86,83.46,83.55,812300.0],["2018-07-05",83.79,84.13,83.21,83.99,1642300.0],["2018-07-06",84.23,85.53,83.88,84.63,1464200.0],["2018-07-09",84.65,85.83,84.26,84.67,2263700.0],["2018-07-10",84.83,85.92,84.5,85.83,1765000.0],["2018-07-11",85.73,85.84,83.73,85.2,2767100.0],["2018-07-12",85.6,86.0,84.88,85.74,1833400.0],["2018-07-13",85.95,87.09,85.55,86.75,1904100.0],["2018-07-16",86.66,86.7,85.24,86.09,1629200.0],["2018-07-17",86.08,87.44,85.81,86.73,2130300.0],["2018-07-18",86.53,86.98,85.45,86.63,2001500.0],["2018-07-19",86.71,87.82,86.23,87.49,2314900.0],["2018-07-20",87.25,87.32,85.96,86.44,2606700.0],["2018-07-23",86.34,88.36,86.12,87.99,2738000.0],["2018-07-24",87.72,88.98,87.68,88.28,2895500.0],["2018-07-25",88.42,89.76,88.1,89.4,2865000.0],["2018-07-26",89.79,90.79,89.1,89.22,2341000.0],["2018-07-27",89.55,90.01,87.46,87.99,1867000.0],["2018-07-30",87.92,90.07,87.6,90.02,3027000.0],["2018-07-31",90.0,91.33,89.4,91.28,2997700.0],["2018-08-01",91.02,91.25,89.46,89.89,5689900.0],["2018-08-02",89.56,91.04,89.42,90.66,2228800.0],["2018-08-03",90.69,90.87,89.86,90.28,1392600.0],["2018-08-06",90.35,91.17,89.85,90.79,1716600.0],["2018-08-07",91.22,93.4,90.98,92.88,2119000.0],["2018-08-08",92.88,92.88,91.27,91.62,2043700.0],["2018-08-09",91.73,92.99,91.53,92.7,1738400.0],["2018-08-10",92.06,93.13,91.91,92.43,1279600.0],["2018-08-13",93.86,94.95,92.2,92.97,3332900.0],["2018-08-14",93.0,94.84,93.0,94.53,2720700.0],["2018-08-15",93.97,94.41,93.61,94.23,2907800.0],["2018-08-16",95.3,96.0,94.13,95.05,3083100.0],["2018-08-17",94.93,96.09,94.28,95.61,1822000.0],["2018-08-20",96.0,96.0,94.91,94.98,3152500.0],["2018-08-21",95.3,95.65,94.86,94.99,2602100.0],["2018-08-22",94.88,95.0,93.14,93.32,4019400.0],["2018-08-23",93.14,94.76,92.5,94.17,3107000.0],["2018-08-24",93.9,94.16,93.01,93.46,2105200.0],["2018-08-27",94.22,94.48,92.85,93.07,3021400.0],["2018-08-28",93.03,93.89,92.84,93.38,3933100.0],["2018-08-29",93.38,94.51,92.72,94.46,4330200.0],["2018-08-30",89.6,90.38,79.77,79.78,25539500.0],["2018-08-31",80.36,81.05,79.5,80.51,7458000.0],["2018-09-04",80.45,81.7,79.17,79.98,8938200.0],["2018-09-05",79.76,83.04,79.65,82.64,7281000.0],["2018-09-06",82.92,83.29,81.44,82.12,5243900.0],["2018-09-07",81.6,82.27,80.78,82.24,5507500.0],["2018-09-10",82.42,83.97,82.41,83.9,4669700.0],["2018-09-11",83.89,84.7,83.4,83.8,4686000.0],["2018-09-12",83.94,85.09,83.39,84.97,4307300.0],["2018-09-13",84.97,85.27,83.83,84.41,2937600.0],["2018-09-14",84.27,84.87,83.57,84.57,3074900.0],["2018-09-17",84.71,86.0,84.4,85.5,4448900.0],["2018-09-18",85.0,85.66,84.56,85.21,4913800.0],["2018-09-19",85.73,85.73,84.02,84.28,5389400.0],["2018-09-20",84.6,86.3,84.05,86.22,5978600.0],["2018-09-21",86.71,86.71,84.67,85.07,4206600.0],["2018-09-24",84.6,85.93,84.23,85.63,2756700.0],["2018-09-25",84.44,85.52,84.01,85.26,3409200.0],["2018-09-26",85.71,85.71,84.3,84.36,5191300.0],["2018-09-27",84.18,84.41,81.93,82.08,3527600.0],["2018-09-28",82.39,82.39,80.94,81.55,3246000.0],["2018-10-01",81.91,82.69,81.56,82.22,4748800.0],["2018-10-02",82.41,82.97,81.43,81.64,2729500.0],["2018-10-03",81.64,82.15,80.83,81.55,2995900.0],["2018-10-04",81.12,81.68,80.85,81.11,2586500.0],["2018-10-05",81.15,81.63,80.22,80.64,3639100.0],["2018-10-08",80.63,82.47,80.63,82.28,2111400.0],["2018-10-09",83.6,85.46,82.55,82.86,5335800.0],["2018-10-10",82.92,85.1,82.34,84.23,4312200.0],["2018-10-11",83.81,84.41,78.78,79.51,9635400.0],["2018-10-12",81.16,81.43,79.66,81.14,3840300.0],["2018-10-15",80.37,81.56,79.94,80.97,2866400.0],["2018-10-16",81.29,86.98,80.47,86.5,11097700.0],["2018-10-17",86.3,87.38,84.91,85.3,3731500.0],["2018-10-18",85.36,86.51,84.39,84.8,2946900.0],["2018-10-19",85.4,85.5,83.51,84.51,2621100.0],["2018-10-22",84.82,85.31,83.12,83.52,2159100.0],["2018-10-23",82.49,84.37,82.24,83.88,2528500.0],["2018-10-24",84.0,85.08,82.16,82.43,3850700.0],["2018-10-25",82.94,83.87,82.37,83.02,2988200.0],["2018-10-26",81.72,84.08,81.34,83.28,2702400.0],["2018-10-29",84.25,85.57,82.7,83.79,3317500.0],["2018-10-30",84.21,85.08,83.68,84.34,2114000.0],["2018-10-31",85.0,85.04,83.52,84.3,2630300.0],["2018-11-01",84.22,85.61,83.84,84.9,2023200.0],["2018-11-02",85.42,86.15,84.96,85.15,2998600.0],["2018-11-05",85.21,86.48,84.9,86.08,1689000.0],["2018-11-06",85.89,86.36,85.34,86.1,1576900.0],["2018-11-07",86.61,86.81,85.63,86.45,2318700.0],["2018-11-08",86.42,88.33,86.12,87.85,2981100.0],["2018-11-09",87.69,87.94,85.93,86.38,2031800.0],["2018-11-12",86.81,87.15,85.45,85.99,2902600.0],["2018-11-13",86.39,87.23,85.92,86.94,1508100.0],["2018-11-14",86.95,87.54,85.3,85.51,2864800.0],["2018-11-15",85.14,85.92,83.03,85.52,2882200.0],["2018-11-16",84.98,85.45,83.38,84.2,2737800.0],["2018-11-19",84.15,85.45,83.55,84.03,2082400.0],["2018-11-20",82.0,82.64,81.21,81.52,3664700.0],["2018-11-21",81.93,83.08,81.52,82.13,2463100.0],["2018-11-23",81.89,83.34,81.48,83.01,1209000.0],["2018-11-26",84.94,84.94,82.02,83.15,3609500.0],["2018-11-27",82.61,83.14,81.02,81.82,4560200.0],["2018-11-28",82.13,83.77,81.73,83.32,5289600.0],["2018-11-29",84.54,88.92,84.01,88.43,12183600.0],["2018-11-30",88.63,89.48,86.73,86.77,6646700.0],["2018-12-03",87.6,88.3,85.52,86.67,5059400.0],["2018-12-04",86.35,87.15,84.83,86.25,3794900.0],["2018-12-06",85.89,86.3,84.99,86.25,3171600.0],["2018-12-07",85.15,85.85,83.23,83.39,3345800.0],["2018-12-10",83.75,84.07,81.71,83.82,2820100.0],["2018-12-11",84.67,86.04,83.76,84.81,2370200.0],["2018-12-12",85.66,86.05,84.35,84.58,1690600.0],["2018-12-13",84.77,85.48,84.77,85.05,1934300.0],["2018-12-14",86.36,86.97,85.24,85.86,2980200.0],["2018-12-17",85.74,86.95,84.5,85.01,3569000.0],["2018-12-18",85.57,86.56,85.47,85.86,2879200.0],["2018-12-19",85.9,87.83,85.6,86.23,4222800.0],["2018-12-20",86.27,86.43,83.21,83.77,3410200.0],["2018-12-21",83.93,85.58,83.02,83.46,5334000.0],["2018-12-24",83.39,83.97,82.21,83.35,1474100.0],["2018-12-26",83.92,88.36,83.92,88.02,3850400.0],["2018-12-27",86.61,87.73,85.39,87.33,3204400.0],["2018-12-28",87.75,88.64,87.32,87.73,2186500.0],["2018-12-31",88.11,90.32,87.87,90.32,2598100.0],["2019-01-02",89.8,91.53,89.04,91.2,3328400.0],["2019-01-03",90.65,91.82,90.1,90.76,2789000.0],["2019-01-04",91.71,93.64,91.37,92.89,3271400.0],["2019-01-07",96.27,98.94,95.9,97.96,6433900.0],["2019-01-08",98.33,98.98,96.76,98.6,3711100.0],["2019-01-09",98.56,99.72,96.94,97.17,3258200.0],["2019-01-10",94.01,96.93,94.01,96.41,3439900.0],["2019-01-11",96.23,97.52,96.0,97.28,1733600.0],["2019-01-14",97.0,97.85,96.07,97.23,2592400.0],["2019-01-15",97.45,97.58,95.47,95.95,3076900.0],["2019-01-16",95.72,96.18,93.77,93.86,3091600.0],["2019-01-17",93.29,94.65,92.92,94.57,3139200.0],["2019-01-18",95.29,95.74,94.49,94.66,2846300.0],["2019-01-22",94.12,96.73,94.12,95.73,2161500.0],["2019-01-23",95.42,96.27,93.84,94.44,2233300.0],["2019-01-24",94.83,95.41,94.03,94.56,2578700.0],["2019-01-25",95.19,97.15,94.56,96.92,2472800.0],["2019-01-28",96.15,96.98,94.87,95.62,1468900.0],["2019-01-29",95.55,96.46,95.06,96.2,2011700.0],["2019-01-30",96.68,96.68,95.34,96.04,1416600.0],["2019-01-31",96.15,96.89,95.55,96.83,2280700.0],["2019-02-01",96.87,97.42,95.64,96.69,1754700.0],["2019-02-04",96.72,98.6,96.13,98.54,1880200.0],["2019-02-05",98.98,99.36,97.74,98.1,2376500.0],["2019-02-06",97.78,98.1,97.07,97.79,1339800.0],["2019-02-07",97.44,98.99,96.82,98.29,1566300.0],["2019-02-08",97.81,98.29,97.29,97.65,1312100.0],["2019-02-11",97.64,98.23,97.26,97.6,1178900.0],["2019-02-12",98.34,98.71,97.97,98.08,1743200.0],["2019-02-13",98.45,98.97,97.55,98.56,2039900.0],["2019-02-14",98.06,99.1,97.67,98.53,1613300.0],["2019-02-15",99.16,100.12,98.61,98.85,1570800.0],["2019-02-19",99.4,99.44,98.41,99.05,1936400.0],["2019-02-20",99.21,100.01,98.36,99.19,2205700.0],["2019-02-21",98.95,98.95,97.7,98.12,1017200.0],["2019-02-22",98.29,98.57,96.46,97.11,1997100.0],["2019-02-25",97.8,98.4,97.16,97.28,2163700.0],["2019-02-26",97.29,97.52,95.8,96.49,2621500.0],["2019-02-27",96.19,96.6,94.75,95.77,2892500.0],["2019-02-28",95.55,96.7,95.14,96.33,2551600.0],["2019-03-01",96.86,97.39,95.95,96.36,2153400.0],["2019-03-04",96.42,97.05,95.01,95.27,1945100.0],["2019-03-05",96.14,96.14,95.08,95.47,2565600.0],["2019-03-06",97.66,101.09,95.2,100.35,10496200.0],["2019-03-07",99.43,103.51,99.04,103.16,5266000.0],["2019-03-08",102.42,104.19,101.13,102.4,2332400.0],["2019-03-11",102.19,103.91,101.66,103.84,2199700.0],["2019-03-12",104.27,104.49,101.96,102.45,1885700.0],["2019-03-13",102.62,103.22,102.2,102.56,1746500.0],["2019-03-14",101.75,101.75,99.84,100.65,2565800.0],["2019-03-15",100.52,100.79,99.51,99.86,3500200.0],["2019-03-18",100.41,101.08,99.77,101.03,1738100.0],["2019-03-19",101.14,102.23,100.81,101.31,2081100.0],["2019-03-20",101.31,102.32,101.06,101.35,2119900.0],["2019-03-21",101.74,102.39,101.3,101.41,1341600.0],["2019-03-22",101.04,102.15,101.0,101.43,1423200.0],["2019-03-25",101.4,102.56,101.28,101.96,1801200.0],["2019-03-26",102.7,102.84,101.43,101.77,1280400.0],["2019-03-27",102.07,105.15,101.46,104.22,2594700.0],["2019-03-28",104.28,104.75,103.43,103.47,1332500.0],["2019-03-29",103.73,105.24,103.27,105.04,1897400.0],["2019-04-01",105.6,105.65,102.55,103.72,1922400.0],["2019-04-02",103.31,104.31,102.76,104.11,1824200.0],["2019-04-03",104.1,105.87,103.92,104.71,2025000.0],["2019-04-04",104.72,105.97,104.1,105.63,1886300.0],["2019-04-05",105.63,106.9,105.28,105.99,2615000.0],["2019-04-08",104.42,104.93,102.02,102.44,3993700.0],["2019-04-09",102.0,103.38,101.49,102.6,2913200.0],["2019-04-10",102.85,103.75,102.76,103.43,2408800.0],["2019-04-11",103.56,104.79,103.37,104.65,1393200.0],["2019-04-12",104.77,105.0,104.11,104.45,1422800.0],["2019-04-15",104.69,107.0,104.53,106.81,2553600.0],["2019-04-16",107.05,107.59,105.9,106.31,1212200.0],["2019-04-17",106.47,108.18,105.86,108.0,1536600.0],["2019-04-18",108.66,109.05,107.98,108.67,1625500.0],["2019-04-22",108.7,109.28,107.93,108.2,1603900.0],["2019-04-23",108.21,109.57,107.18,109.3,1895100.0],["2019-04-24",109.57,110.72,109.35,110.21,1386100.0],["2019-04-25",110.06,111.53,109.4,110.76,1293000.0],["2019-04-26",110.42,110.64,109.16,109.94,1438900.0],["2019-04-29",110.16,111.04,109.46,110.98,1771500.0],["2019-04-30",111.4,111.61,110.62,111.28,1639600.0],["2019-05-01",111.29,111.36,109.64,109.65,1010600.0],["2019-05-02",109.75,110.2,108.22,109.45,1508000.0],["2019-05-03",109.7,110.18,108.36,108.82,1529700.0],["2019-05-06",107.68,108.8,106.24,108.62,1577000.0],["2019-05-07",107.99,108.07,104.42,105.45,2368000.0],["2019-05-08",104.73,106.71,104.67,106.11,1593000.0],["2019-05-09",105.43,106.43,104.87,105.64,1525200.0],["2019-05-10",105.42,105.42,102.97,104.02,2163700.0],["2019-05-13",102.62,102.62,99.01,99.34,2739400.0],["2019-05-14",99.29,99.78,98.5,98.75,2947800.0],["2019-05-15",98.16,100.42,97.83,100.2,1870600.0],["2019-05-16",100.51,102.25,100.4,100.89,2052800.0],["2019-05-17",100.47,101.03,99.4,100.39,1877900.0],["2019-05-20",99.9,100.42,99.16,100.06,1878200.0],["2019-05-21",99.65,100.18,97.6,99.77,1961500.0],["2019-05-22",99.89,101.22,99.55,99.57,1425100.0],["2019-05-23",99.16,99.44,96.69,97.46,2659600.0],["2019-05-24",98.13,98.77,97.51,98.42,2191300.0],["2019-05-28",98.42,98.95,96.94,97.27,3131300.0],["2019-05-29",96.26,96.98,95.11,95.32,3289700.0],["2019-05-30",96.17,100.82,96.06,98.31,4004200.0],["2019-05-31",97.57,101.77,97.0,101.59,3477900.0],["2019-06-03",101.59,102.75,100.24,100.69,2242200.0],["2019-06-04",101.18,101.92,100.04,100.69,2257000.0],["2019-06-05",100.87,101.45,99.88,100.29,1806100.0],["2019-06-06",100.18,102.6,100.18,102.22,1619900.0],["2019-06-07",102.58,103.73,102.15,102.64,1782700.0],["2019-06-10",102.7,104.41,102.36,103.78,2186900.0],["2019-06-11",108.0,108.3,105.36,106.53,3479300.0],["2019-06-12",106.15,108.16,106.15,108.05,1778900.0],["2019-06-13",108.27,108.73,107.1,108.66,1672600.0],["2019-06-14",108.98,111.12,108.93,110.31,3320700.0],["2019-06-17",110.43,110.76,107.96,108.13,2148800.0],["2019-06-18",109.25,110.11,108.67,109.47,1899200.0],["2019-06-19",109.5,109.72,107.64,109.37,1870000.0],["2019-06-20",110.5,111.06,109.43,110.79,1678200.0],["2019-06-21",110.89,112.5,110.46,112.19,3037100.0],["2019-06-24",112.3,113.38,111.75,112.71,2007800.0],["2019-06-25",112.61,112.68,108.75,108.95,2392900.0],["2019-06-26",109.0,110.05,108.33,109.07,1407900.0],["2019-06-27",109.23,109.23,108.03,108.14,1155900.0],["2019-06-28",107.98,108.57,106.58,107.39,3885900.0],["2019-07-01",108.79,110.34,108.75,110.09,2107600.0],["2019-07-02",110.09,110.11,107.92,109.08,1841900.0],["2019-07-03",109.39,110.43,109.02,109.75,1149700.0],["2019-07-05",108.98,109.94,107.92,109.64,1024100.0],["2019-07-08",109.32,110.49,109.0,110.26,1642500.0],["2019-07-09",109.83,111.8,109.27,111.49,2045100.0],["2019-07-10",111.62,112.18,111.23,111.69,1468900.0],["2019-07-11",112.12,112.49,110.67,110.97,1407200.0],["2019-07-12",111.14,112.47,110.65,112.43,1209300.0],["2019-07-15",112.47,112.87,111.5,111.75,1194900.0],["2019-07-16",111.84,112.44,111.47,112.32,1210600.0],["2019-07-17",112.44,112.67,111.54,112.25,1262900.0],["2019-07-18",111.94,111.98,109.52,110.12,1473300.0],["2019-07-19",110.5,110.5,108.15,108.2,1245700.0],["2019-07-22",108.09,108.35,107.0,107.55,1348000.0],["2019-07-23",107.6,107.77,104.32,105.49,2187500.0],["2019-07-24",105.32,106.7,104.76,106.24,1192500.0],["2019-07-25",106.18,106.85,105.53,106.55,1232300.0],["2019-07-26",106.55,106.55,105.85,106.1,1504700.0],["2019-07-29",106.01,106.22,103.54,103.84,1714200.0],["2019-07-30",103.47,103.86,101.19,101.49,1806200.0],["2019-07-31",101.5,102.94,100.05,101.75,2641100.0],["2019-08-01",101.45,103.83,94.7,97.69,4272200.0],["2019-08-02",97.43,98.93,96.33,96.87,2424500.0],["2019-08-05",94.6,94.78,91.88,92.86,4313300.0],["2019-08-06",92.89,93.66,91.74,92.72,2840600.0],["2019-08-07",92.12,93.36,91.25,92.38,2237500.0],["2019-08-08",92.26,93.18,91.62,92.92,1858400.0],["2019-08-09",92.86,92.86,89.9,90.09,2153000.0],["2019-08-12",89.92,91.34,89.41,91.0,2277700.0],["2019-08-13",91.09,98.41,90.41,94.6,4286200.0],["2019-08-14",92.3,94.08,92.13,93.17,2455100.0],["2019-08-15",93.72,94.92,92.34,93.14,1563600.0],["2019-08-16",93.89,94.55,93.4,93.71,1504700.0],["2019-08-19",95.17,96.4,94.64,96.2,2303800.0],["2019-08-20",95.81,95.99,93.49,93.63,1512300.0],["2019-08-21",95.84,96.23,94.88,96.08,1556700.0],["2019-08-22",96.03,97.43,95.95,97.21,1355000.0],["2019-08-23",96.92,98.09,94.83,95.16,2533300.0],["2019-08-26",96.35,96.59,94.52,95.87,2596000.0],["2019-08-27",96.37,97.97,95.88,96.75,2292700.0],["2019-08-28",96.45,99.87,96.28,99.6,2971900.0],["2019-08-29",102.5,104.24,96.68,97.67,6131300.0],["2019-08-30",98.25,101.93,97.91,101.53,3975300.0],["2019-09-03",101.19,102.15,99.88,101.99,2110800.0],["2019-09-04",102.86,105.18,102.51,105.0,2570500.0],["2019-09-05",106.43,108.29,106.19,107.63,2448500.0],["2019-09-06",107.68,109.72,107.17,109.62,2531200.0],["2019-09-09",109.87,110.72,107.71,108.9,2687100.0],["2019-09-10",108.55,110.02,106.81,109.93,1826200.0],["2019-09-11",111.02,112.65,110.42,111.36,3242900.0],["2019-09-12",111.83,112.91,111.01,111.94,1549900.0],["2019-09-13",111.89,113.12,111.51,112.86,1801600.0],["2019-09-16",112.1,112.14,109.51,109.56,1746600.0],["2019-09-17",109.74,111.1,109.25,111.04,1220900.0],["2019-09-18",111.36,112.27,110.38,112.26,1728000.0],["2019-09-19",112.46,112.92,111.68,111.74,1565100.0],["2019-09-20",111.96,113.67,111.04,111.07,2548600.0],["2019-09-23",111.1,113.94,111.1,113.42,1922900.0],["2019-09-24",113.67,114.51,111.82,113.37,1693000.0],["2019-09-25",113.37,114.16,111.85,112.95,1346300.0],["2019-09-26",113.51,113.58,111.33,112.46,1384700.0],["2019-09-27",113.29,114.42,112.6,114.3,1840200.0],["2019-09-30",114.46,115.79,113.86,114.16,2011800.0],["2019-10-01",115.09,115.09,113.0,113.25,1658100.0],["2019-10-02",112.25,113.37,111.01,113.07,2456400.0],["2019-10-03",112.77,113.14,110.65,112.92,1934300.0],["2019-10-04",113.21,116.59,113.15,115.73,2595600.0],["2019-10-07",115.13,115.66,111.83,112.16,1740900.0],["2019-10-08",111.11,114.1,110.81,112.48,1731600.0],["2019-10-09",113.16,114.69,112.92,112.99,1536200.0],["2019-10-10",113.25,114.03,112.3,113.91,1107000.0],["2019-10-11",115.0,116.59,114.8,115.19,2200000.0],["2019-10-14",115.35,115.98,114.93,115.02,1154000.0],["2019-10-15",115.0,116.63,115.0,116.51,1241200.0],["2019-10-16",116.66,116.99,115.8,116.9,1639300.0],["2019-10-17",117.27,117.62,116.71,117.37,1106100.0],["2019-10-18",117.2,118.04,116.86,116.98,1348700.0],["2019-10-21",117.26,117.51,115.95,116.69,1346200.0],["2019-10-22",117.45,119.71,117.44,118.44,2008200.0],["2019-10-23",117.86,118.1,115.51,116.63,1358000.0],["2019-10-24",116.24,116.74,115.0,115.6,1091100.0],["2019-10-25",115.21,116.2,114.02,114.55,1439200.0],["2019-10-28",114.92,115.4,113.37,113.42,1695100.0],["2019-10-29",113.73,114.34,112.54,112.58,1150400.0],["2019-10-30",112.36,112.67,110.8,112.06,1200900.0],["2019-10-31",111.71,112.06,109.25,110.4,1812500.0],["2019-11-01",111.14,112.4,110.67,111.74,1290400.0],["2019-11-04",112.06,112.89,111.52,112.21,1105900.0],["2019-11-05",111.84,114.07,111.82,113.28,1260600.0],["2019-11-06",113.08,113.39,112.29,112.79,830100.0],["2019-11-07",113.37,114.83,112.4,112.47,1265100.0],["2019-11-08",112.31,112.85,109.99,110.35,1297800.0],["2019-11-11",109.79,109.83,107.91,108.93,1450900.0],["2019-11-12",108.5,109.0,107.6,107.69,1695100.0],["2019-11-13",107.69,108.46,106.22,108.4,1574900.0],["2019-11-14",108.82,109.33,107.45,108.75,1311700.0],["2019-11-15",109.37,109.45,107.76,108.85,1223200.0],["2019-11-18",108.54,109.5,108.29,109.06,1428500.0],["2019-11-19",108.78,109.28,106.59,106.88,1261500.0],["2019-11-20",107.25,108.35,106.42,107.26,1339700.0],["2019-11-21",107.32,109.49,107.0,108.0,1540900.0],["2019-11-22",108.55,110.16,108.03,109.04,2030700.0],["2019-11-25",109.83,113.35,109.75,112.39,3367900.0],["2019-11-26",95.76,98.98,92.65,95.26,23908100.0],["2019-11-27",94.5,94.6,92.85,93.03,7354000.0],["2019-11-29",92.76,93.05,91.2,91.46,3004800.0],["2019-12-02",91.5,91.59,89.09,89.47,8044500.0],["2019-12-03",88.54,90.08,88.26,88.65,3441600.0],["2019-12-04",89.36,90.1,88.68,89.26,3945900.0],["2019-12-05",89.95,91.59,89.44,90.8,4687700.0],["2019-12-06",91.43,92.59,91.17,92.24,3195200.0],["2019-12-09",92.1,93.42,91.87,93.2,3011300.0],["2019-12-10",93.04,94.26,91.18,91.55,2656900.0],["2019-12-11",91.51,91.68,89.88,91.5,2259200.0],["2019-12-12",91.46,93.0,91.25,92.55,2861700.0],["2019-12-13",92.39,93.92,91.92,93.59,3749700.0],["2019-12-16",94.0,94.57,92.57,94.22,3068700.0],["2019-12-17",94.48,94.94,92.02,92.04,3266100.0],["2019-12-18",92.28,92.38,91.14,91.83,2366500.0],["2019-12-19",91.87,92.64,91.52,92.1,2245500.0],["2019-12-20",92.52,94.12,92.1,94.06,3744800.0],["2019-12-23",94.11,94.5,92.3,92.44,2413900.0],["2019-12-24",92.76,93.39,92.46,93.23,952900.0],["2019-12-26",93.3,93.3,91.84,92.08,1615100.0],["2019-12-27",92.11,92.96,91.94,92.84,2768300.0],["2019-12-30",92.81,94.01,92.34,93.49,3409500.0],["2019-12-31",93.67,94.38,93.38,94.05,1873500.0],["2020-01-02",94.69,94.69,93.3,93.78,2191500.0],["2020-01-03",93.01,93.58,92.5,93.03,2102600.0],["2020-01-06",91.59,93.06,90.88,93.03,3431600.0],["2020-01-07",92.61,93.39,91.77,91.93,2969000.0],["2020-01-08",91.95,91.95,89.79,89.79,5911500.0],["2020-01-09",89.27,91.16,89.12,91.06,4131400.0],["2020-01-10",91.36,91.98,90.64,91.35,2682400.0],["2020-01-13",90.76,91.52,90.46,90.77,3509100.0],["2020-01-14",89.83,90.73,88.62,90.57,4549100.0],["2020-01-15",90.04,90.92,89.86,90.75,3945100.0],["2020-01-16",91.17,91.92,90.83,91.08,2141900.0],["2020-01-17",91.0,91.73,90.87,91.55,2447300.0],["2020-01-21",91.24,91.55,89.45,89.5,9623800.0],["2020-01-22",89.96,90.75,89.69,89.87,3153500.0],["2020-01-23",89.2,89.55,87.91,87.94,3679600.0],["2020-01-24",88.0,88.65,87.34,87.71,4061100.0],["2020-01-27",86.73,88.88,86.19,88.4,2805500.0],["2020-01-28",88.52,88.91,86.64,86.76,3821200.0],["2020-01-29",87.13,87.4,86.04,86.11,2028400.0],["2020-01-30",85.7,87.75,85.37,87.61,2497000.0],["2020-01-31",87.42,87.55,86.23,87.07,2704700.0],["2020-02-03",87.56,88.25,87.14,87.51,1906000.0],["2020-02-04",88.25,89.54,87.86,88.31,1588100.0],["2020-02-05",88.84,89.08,88.13,88.71,1315000.0],["2020-02-06",88.98,88.98,87.87,87.94,1815700.0],["2020-02-07",87.89,87.89,86.66,87.14,1286500.0],["2020-02-10",87.18,87.42,86.77,87.18,1201900.0],["2020-02-11",87.3,88.71,87.3,88.19,1708200.0],["2020-02-12",88.49,89.63,88.25,89.52,1370600.0],["2020-02-13",89.21,89.46,88.04,89.27,1200400.0],["2020-02-14",88.89,88.95,88.01,88.68,1690300.0],["2020-02-18",88.9,91.17,88.9,91.08,2078300.0],["2020-02-19",91.11,92.55,90.52,91.99,2154500.0],["2020-02-20",91.91,93.61,91.8,93.22,1979500.0],["2020-02-21",92.71,94.08,92.4,93.89,2279000.0],["2020-02-24",92.34,92.72,90.1,91.04,2805300.0],["2020-02-25",91.62,92.36,88.51,88.67,2739600.0],["2020-02-26",89.45,89.87,87.66,87.75,2372100.0],["2020-02-27",86.76,88.19,84.81,85.3,3271100.0],["2020-02-28",83.37,83.74,80.69,83.03,4580400.0],["2020-03-02",83.23,84.71,80.91,84.56,3936600.0],["2020-03-03",84.1,84.75,80.71,81.82,3248600.0],["2020-03-04",81.22,82.49,78.07,78.91,7807300.0],["2020-03-05",78.63,79.73,77.51,77.99,4237300.0],["2020-03-06",76.0,80.54,75.56,80.24,3879900.0],["2020-03-09",75.44,84.66,75.12,83.51,5052700.0],["2020-03-10",85.08,88.95,84.32,88.06,4897100.0],["2020-03-11",86.32,87.79,83.06,83.67,3444800.0],["2020-03-12",80.12,81.9,70.1,70.35,6504200.0],["2020-03-13",73.23,74.85,69.49,74.7,5591600.0],["2020-03-16",68.57,74.91,66.85,67.02,5182600.0],["2020-03-17",68.55,77.98,68.0,76.45,5021600.0],["2020-03-18",73.09,77.34,60.2,65.57,4355600.0],["2020-03-19",65.63,77.64,64.26,70.87,4218400.0],["2020-03-20",72.08,78.77,71.32,75.97,5334700.0],["2020-03-23",76.71,83.76,73.19,76.37,4496200.0],["2020-03-24",82.2,82.99,77.03,79.66,3509300.0],["2020-03-25",79.83,82.8,76.13,76.37,3022100.0],["2020-03-26",76.77,79.54,76.06,78.14,3506500.0],["2020-03-27",76.58,78.79,75.23,77.05,2863400.0],["2020-03-30",77.0,80.56,77.0,79.85,2910500.0],["2020-03-31",76.87,77.63,72.76,73.47,5920600.0],["2020-04-01",71.33,75.0,70.58,72.94,4847000.0],["2020-04-02",72.12,72.94,68.81,70.46,4696700.0],["2020-04-03",70.52,71.39,68.43,70.24,2416800.0],["2020-04-06",72.4,76.41,71.31,76.28,3555700.0],["2020-04-07",78.04,80.12,75.72,76.24,2967600.0],["2020-04-08",76.62,80.3,76.35,79.22,2425400.0],["2020-04-09",79.64,80.72,76.97,77.56,2498300.0],["2020-04-13",77.22,77.43,75.01,76.17,2374300.0],["2020-04-14",77.13,80.43,77.02,79.88,2313600.0],["2020-04-15",78.52,78.61,76.58,78.09,1726100.0],["2020-04-16",77.68,82.19,77.68,80.43,2057000.0],["2020-04-17",81.82,81.97,79.26,81.73,2609500.0],["2020-04-20",80.24,80.85,79.0,79.19,1832200.0],["2020-04-21",77.98,78.73,76.47,77.74,2556300.0],["2020-04-22",79.05,79.11,77.11,77.25,1466100.0],["2020-04-23",76.22,76.49,74.06,74.93,4372700.0],["2020-04-24",75.65,75.8,74.28,74.54,2541400.0],["2020-04-27",75.29,81.7,75.11,80.27,3092100.0],["2020-04-28",81.71,82.89,79.83,80.79,1984900.0],["2020-04-29",81.87,82.0,79.68,80.86,1540000.0],["2020-04-30",80.23,80.58,78.32,79.67,2299900.0],["2020-05-01",78.5,79.39,77.0,77.39,1665400.0],["2020-05-04",76.94,77.96,76.33,77.82,1529700.0],["2020-05-05",77.94,78.9,76.15,76.55,1712300.0],["2020-05-06",77.01,78.15,75.31,75.66,1943400.0],["2020-05-07",75.96,78.53,75.96,76.69,2598700.0],["2020-05-08",77.97,79.17,77.8,78.05,1884800.0],["2020-05-11",78.0,78.58,76.63,77.91,2205600.0],["2020-05-12",77.82,78.86,75.97,76.33,1895700.0],["2020-05-13",76.09,76.42,73.55,74.46,1840100.0],["2020-05-14",75.33,75.56,72.12,75.53,2216500.0],["2020-05-15",75.28,76.21,74.65,75.07,1974900.0],["2020-05-18",77.41,78.89,76.88,78.59,2976300.0],["2020-05-19",78.73,81.2,78.71,79.99,2072900.0],["2020-05-20",80.6,81.63,79.51,79.61,2380800.0],["2020-05-21",79.16,81.26,78.83,81.22,1643000.0],["2020-05-22",81.41,82.41,79.78,81.7,2403600.0],["2020-05-26",84.15,85.43,83.58,85.2,3583900.0],["2020-05-27",87.0,88.17,85.88,87.53,4501500.0],["2020-05-28",96.86,99.82,95.05,97.64,13547000.0],["2020-05-29",97.02,99.31,96.06,97.87,3934700.0],["2020-06-01",97.41,98.0,95.58,96.25,3060400.0],["2020-06-02",96.75,99.61,96.75,96.98,3926000.0],["2020-06-03",97.73,98.08,94.54,94.57,2375600.0],["2020-06-04",94.26,95.96,92.24,93.26,2674800.0],["2020-06-05",94.8,95.25,92.34,92.9,3719800.0],["2020-06-08",92.73,94.05,91.81,93.73,3192600.0],["2020-06-09",93.74,93.96,92.27,92.58,2432500.0],["2020-06-10",92.66,93.0,91.04,91.47,2687800.0],["2020-06-11",90.47,90.94,88.85,89.1,2505600.0],["2020-06-12",89.85,90.25,86.13,87.77,2800100.0],["2020-06-15",86.01,89.75,85.51,89.11,2414100.0],["2020-06-16",91.0,91.88,89.47,91.13,2352400.0],["2020-06-17",91.57,91.82,88.98,89.09,1848800.0],["2020-06-18",88.91,90.93,88.6,90.69,2603300.0],["2020-06-19",91.13,91.94,88.5,88.8,2869700.0],["2020-06-22",88.09,90.36,87.88,90.29,1569500.0],["2020-06-23",90.76,90.95,89.16,89.75,1797200.0],["2020-06-24",89.38,90.33,87.58,90.1,2738300.0],["2020-06-25",90.0,93.23,88.7,93.11,3134800.0],["2020-06-26",93.48,96.2,92.11,92.62,4310400.0],["2020-06-29",92.93,94.81,91.41,93.67,1880100.0],["2020-06-30",92.82,93.53,90.65,92.68,3581900.0],["2020-07-01",92.18,93.84,92.04,93.39,2399000.0],["2020-07-02",93.76,94.34,92.9,93.61,2606400.0],["2020-07-06",94.98,95.24,89.27,89.78,3456800.0],["2020-07-07",89.75,91.04,88.96,90.5,2224500.0],["2020-07-08",90.23,90.48,89.68,90.29,1790000.0],["2020-07-09",91.26,92.0,89.66,91.34,1962800.0],["2020-07-10",91.04,91.93,90.48,91.87,1555800.0],["2020-07-13",92.24,94.11,91.76,92.31,2261400.0],["2020-07-14",91.11,94.51,91.01,94.36,1882900.0],["2020-07-15",94.97,95.99,94.59,95.71,1997000.0],["2020-07-16",97.25,99.0,96.12,96.63,2813300.0],["2020-07-17",96.77,96.91,95.41,95.46,1444800.0],["2020-07-20",97.18,98.88,95.47,97.12,2216600.0],["2020-07-21",97.23,98.31,95.67,96.07,1933600.0],["2020-07-22",95.52,97.28,95.05,97.12,1288600.0],["2020-07-23",96.98,97.27,95.93,96.32,1754000.0],["2020-07-24",96.41,97.25,95.34,95.6,1205300.0],["2020-07-27",95.98,95.98,94.09,95.42,1298200.0],["2020-07-28",95.31,95.9,94.54,95.64,1359300.0],["2020-07-29",95.87,96.59,94.75,95.02,1559300.0],["2020-07-30",94.16,95.11,93.79,93.95,1682400.0],["2020-07-31",93.71,93.71,92.23,93.35,1805500.0],["2020-08-03",94.01,94.63,92.74,94.51,1516500.0],["2020-08-04",94.63,96.24,94.42,95.9,1976200.0],["2020-08-05",96.32,97.11,95.44,95.82,1010900.0],["2020-08-06",95.75,95.95,94.86,95.6,1080500.0],["2020-08-07",96.17,97.03,95.64,96.49,1345200.0],["2020-08-10",96.49,97.93,96.25,97.74,1797200.0],["2020-08-11",97.88,98.52,95.91,96.49,1345200.0],["2020-08-12",96.82,99.4,95.87,99.21,2326400.0],["2020-08-13",98.57,98.84,96.86,97.27,1908700.0],["2020-08-14",97.21,99.64,96.74,98.84,1863700.0],["2020-08-17",99.66,101.88,99.64,100.87,1709400.0],["2020-08-18",101.31,101.49,97.81,99.24,1627500.0],["2020-08-19",100.05,100.52,99.04,99.75,1844800.0],["2020-08-20",99.27,99.64,98.69,98.91,1212400.0],["2020-08-21",98.7,100.49,98.23,100.3,1481800.0],["2020-08-24",101.01,102.56,99.74,102.29,1923000.0],["2020-08-25",102.6,102.85,100.84,102.64,1779500.0],["2020-08-26",102.59,104.64,102.28,104.24,3093200.0],["2020-08-27",99.57,101.86,96.54,96.72,8814500.0],["2020-08-28",97.22,97.43,93.65,94.73,4675700.0],["2020-08-31",94.5,96.61,93.92,96.27,2594400.0],["2020-09-01",96.22,96.37,93.52,93.68,3014100.0],["2020-09-02",94.06,94.97,93.76,94.7,1926300.0],["2020-09-03",94.96,95.46,92.43,92.92,2215000.0],["2020-09-04",93.32,93.32,90.05,91.23,2561500.0],["2020-09-08",90.58,90.95,88.59,89.83,2926200.0],["2020-09-09",89.65,92.52,89.35,91.81,2383700.0],["2020-09-10",91.52,91.98,89.75,90.25,2054900.0],["2020-09-11",90.49,90.8,89.85,90.05,1979900.0],["2020-09-14",90.83,90.86,87.89,88.92,2205300.0],["2020-09-15",88.99,89.87,88.29,88.65,1226700.0],["2020-09-16",89.1,90.08,88.31,89.26,2008900.0],["2020-09-17",88.08,89.04,87.73,88.54,1761000.0],["2020-09-18",89.15,89.15,87.49,88.02,2553900.0],["2020-09-21",87.45,87.67,84.41,85.97,1978600.0],["2020-09-22",86.22,87.04,85.71,86.8,1407600.0],["2020-09-23",86.86,88.11,86.57,86.72,1933700.0],["2020-09-24",86.83,89.07,86.67,88.43,1915800.0],["2020-09-25",87.49,89.91,87.14,89.42,2642200.0],["2020-09-28",90.25,91.38,89.75,90.94,1684600.0],["2020-09-29",90.92,91.2,89.81,89.87,1233800.0],["2020-09-30",90.28,92.32,90.26,91.34,1915700.0],["2020-10-01",91.64,93.38,91.59,91.87,1700200.0],["2020-10-02",90.65,91.92,90.15,90.76,1792700.0],["2020-10-05",91.22,91.69,89.45,89.98,2215500.0],["2020-10-06",90.61,92.45,88.12,88.68,1905100.0],["2020-10-07",89.84,90.93,89.45,90.55,1749000.0],["2020-10-08",91.0,91.81,90.43,91.53,1658800.0],["2020-10-09",92.07,94.73,91.82,93.64,2039000.0],["2020-10-12",94.28,96.91,93.77,95.56,2475300.0],["2020-10-13",95.48,97.68,95.16,96.63,2053100.0],["2020-10-14",96.61,97.0,94.48,95.16,1321100.0],["2020-10-15",94.56,96.92,94.01,96.54,1486500.0],["2020-10-16",96.41,97.12,95.15,95.56,1866900.0],["2020-10-19",96.06,96.58,94.75,95.0,1312600.0],["2020-10-20",95.7,96.89,95.13,95.41,1755500.0],["2020-10-21",95.7,95.93,94.64,94.84,1169200.0],["2020-10-22",94.7,95.18,93.58,93.84,1632100.0],["2020-10-23",94.55,96.05,93.81,95.47,2030100.0],["2020-10-26",94.9,94.91,92.03,92.53,1567800.0],["2020-10-27",92.59,94.05,92.59,92.82,1265500.0],["2020-10-28",91.81,92.88,90.52,90.58,1598400.0],["2020-10-29",90.32,92.57,90.15,91.91,1525100.0],["2020-10-30",90.98,91.51,89.14,90.32,1429300.0],["2020-11-02",91.53,91.57,89.79,91.12,1259800.0],["2020-11-03",92.1,94.94,91.75,93.65,1894100.0],["2020-11-04",94.23,96.79,92.85,95.25,1610900.0],["2020-11-05",96.13,96.34,93.95,95.1,1453700.0],["2020-11-06",95.74,95.99,93.59,95.53,1538800.0],["2020-11-09",97.96,101.25,95.86,95.87,2405300.0],["2020-11-10",94.74,96.07,93.92,94.97,1780700.0],["2020-11-11",95.99,96.13,94.15,94.32,1496000.0],["2020-11-12",94.71,94.71,92.59,93.19,1869500.0],["2020-11-13",93.42,95.05,93.39,94.95,1449600.0],["2020-11-16",95.81,95.98,94.95,95.61,1707400.0],["2020-11-17",94.55,95.15,93.48,93.82,1530300.0],["2020-11-18",94.35,95.56,93.6,93.65,1873200.0],["2020-11-19",93.49,94.8,92.5,94.55,1605100.0],["2020-11-20",94.29,96.92,94.02,94.97,1680800.0],["2020-11-23",95.72,98.06,95.23,97.61,2779400.0],["2020-11-24",107.38,112.78,104.98,111.35,9476600.0],["2020-11-25",111.06,112.93,109.9,111.73,3665600.0],["2020-11-27",111.1,111.41,109.14,109.9,1379200.0],["2020-11-30",109.35,109.92,107.89,109.24,2186200.0],["2020-12-01",110.05,112.42,109.22,112.39,2039500.0],["2020-12-02",111.67,112.65,110.94,111.63,1502300.0],["2020-12-03",110.89,114.32,110.7,112.12,2252900.0],["2020-12-04",111.57,113.48,110.77,112.51,1955800.0],["2020-12-07",112.33,112.65,111.2,111.95,2024300.0],["2020-12-08",111.26,111.89,109.01,109.46,1973400.0],["2020-12-09",110.41,111.89,109.78,110.86,1898000.0],["2020-12-10",110.66,110.75,107.79,108.29,2437800.0],["2020-12-11",107.93,108.21,106.03,106.55,2065900.0],["2020-12-14",107.88,108.25,106.27,107.68,2760500.0],["2020-12-15",108.31,110.61,107.92,110.04,2899400.0],["2020-12-16",109.39,113.48,109.39,112.85,3202200.0],["2020-12-17",113.27,114.17,112.31,113.05,2074500.0],["2020-12-18",113.11,113.54,111.53,111.88,3392400.0],["2020-12-21",111.28,112.53,110.34,111.52,2369100.0],["2020-12-22",111.37,111.37,108.13,108.98,1882100.0],["2020-12-23",109.43,109.43,107.52,107.62,1535200.0],["2020-12-24",107.88,109.04,107.49,109.03,651800.0],["2020-12-28",109.51,109.69,107.64,107.93,1299100.0],["2020-12-29",108.78,109.62,107.6,109.1,1681200.0],["2020-12-30",109.15,109.81,107.47,107.8,1145900.0],["2020-12-31",107.94,108.3,106.9,108.04,1121300.0],["2021-01-04",107.63,108.34,105.31,106.94,1664800.0],["2021-01-05",106.31,107.75,106.14,107.13,1620900.0],["2021-01-06",106.9,113.25,106.79,112.97,3097300.0],["2021-01-07",112.99,115.0,111.89,114.75,2508400.0],["2021-01-08",114.72,115.45,112.19,112.97,1928200.0],["2021-01-11",112.5,113.1,111.17,112.43,2144600.0],["2021-01-12",112.38,114.42,112.05,114.18,1482200.0],["2021-01-13",113.79,114.08,112.31,112.47,1229500.0],["2021-01-14",112.67,112.96,109.65,109.97,1996000.0],["2021-01-15",109.31,109.7,107.79,108.34,1881900.0],["2021-01-19",108.59,109.6,107.12,108.05,1745400.0],["2021-01-20",108.23,108.45,106.32,107.54,1940200.0],["2021-01-21",108.63,109.44,107.63,107.79,1431100.0],["2021-01-22",107.64,108.21,106.13,107.88,1160300.0],["2021-01-25",107.64,108.18,105.75,106.37,1605700.0],["2021-01-26",106.26,106.78,104.94,105.7,1545600.0],["2021-01-27",104.98,105.07,99.62,101.56,2897700.0],["2021-01-28",101.67,103.92,101.29,102.87,2034500.0],["2021-01-29",102.25,103.39,101.34,101.66,1694300.0],["2021-02-01",102.08,102.32,100.23,100.86,1262600.0],["2021-02-02",101.85,104.63,101.53,104.02,2766800.0],["2021-02-03",103.76,105.29,103.26,104.94,1835300.0],["2021-02-04",105.11,106.21,104.52,106.14,1516600.0],["2021-02-05",106.75,107.52,105.15,105.65,1615300.0],["2021-02-08",106.07,107.3,105.66,107.07,1681900.0],["2021-02-09",107.29,109.88,106.69,109.82,1863600.0],["2021-02-10",109.82,111.09,109.72,110.25,1721100.0],["2021-02-11",110.59,111.94,108.36,109.09,1176100.0],["2021-02-12",108.68,109.89,107.5,108.38,811900.0],["2021-02-16",108.43,108.63,106.71,107.65,1462200.0],["2021-02-17",107.19,108.61,106.28,108.32,1284100.0],["2021-02-18",105.96,108.47,105.04,107.76,1863100.0],["2021-02-19",108.32,108.42,106.98,107.9,1705600.0],["2021-02-22",107.42,107.5,104.87,104.88,2247000.0],["2021-02-23",104.79,105.05,102.1,102.98,2226400.0],["2021-02-24",102.14,102.5,99.73,101.13,2482700.0],["2021-02-25",98.75,99.86,97.69,98.88,3412200.0],["2021-02-26",99.59,100.72,98.07,98.2,3058000.0],["2021-03-01",98.8,100.38,98.5,99.23,1889200.0],["2021-03-02",99.95,99.95,96.54,98.95,3431200.0],["2021-03-03",96.18,104.69,95.86,101.88,5164500.0],["2021-03-04",101.8,103.94,100.3,101.81,3035300.0],["2021-03-05",102.47,104.54,100.21,104.08,2407600.0],["2021-03-08",104.49,109.32,103.24,108.07,2903100.0],["2021-03-09",108.63,109.87,106.45,107.59,1822600.0],["2021-03-10",109.0,109.11,107.54,107.83,1403600.0],["2021-03-11",107.72,108.82,107.02,108.57,1596800.0],["2021-03-12",108.56,109.34,107.37,108.61,1102000.0],["2021-03-15",108.56,109.37,107.26,109.3,1578200.0],["2021-03-16",109.42,110.29,108.2,109.04,1137300.0],["2021-03-17",108.85,108.96,107.29,107.7,1703200.0],["2021-03-18",106.0,107.13,104.58,105.25,2586000.0],["2021-03-19",104.71,108.63,104.57,108.12,2694800.0],["2021-03-22",108.2,110.75,107.45,110.25,2208800.0],["2021-03-23",109.98,111.31,109.63,109.86,1765700.0],["2021-03-24",109.72,112.2,109.48,110.5,1378800.0],["2021-03-25",110.17,111.42,109.51,111.08,1221300.0],["2021-03-26",110.89,114.43,110.58,114.39,2046000.0],["2021-03-29",115.06,116.23,114.2,115.75,1586100.0],["2021-03-30",115.6,116.65,114.5,116.23,1505700.0],["2021-03-31",116.0,117.26,114.2,114.46,2782800.0],["2021-04-01",114.59,116.07,113.39,115.93,1521300.0],["2021-04-05",116.44,119.65,116.03,119.26,1853400.0],["2021-04-06",118.11,120.37,117.47,117.61,1836600.0],["2021-04-07",117.89,118.33,116.65,117.16,1010000.0],["2021-04-08",117.2,117.25,116.16,116.88,1024600.0],["2021-04-09",117.17,117.7,116.08,117.55,1341900.0],["2021-04-12",117.17,117.81,115.94,117.04,1461800.0],["2021-04-13",117.34,118.23,116.14,117.65,1115500.0],["2021-04-14",117.05,117.7,114.78,114.9,1710700.0],["2021-04-15",115.99,117.35,115.4,117.02,1413600.0],["2021-04-16",117.18,118.57,116.58,117.36,1353800.0],["2021-04-19",117.79,118.05,116.24,116.95,1263200.0],["2021-04-20",116.87,117.05,116.02,116.34,1273800.0],["2021-04-21",116.44,117.24,116.43,116.67,1278900.0],["2021-04-22",116.71,116.97,114.33,115.15,1096200.0],["2021-04-23",115.19,116.24,114.08,115.56,952700.0],["2021-04-26",115.3,115.3,113.38,113.98,1577500.0],["2021-04-27",114.24,115.51,114.11,115.01,1232900.0],["2021-04-28",114.75,115.32,113.65,114.04,1167900.0],["2021-04-29",114.38,115.72,114.22,115.43,1066500.0],["2021-04-30",115.49,115.89,113.5,114.9,964700.0],["2021-05-03",115.61,116.88,115.26,116.23,1312500.0],["2021-05-04",115.07,115.62,113.8,114.83,1442800.0],["2021-05-05",115.34,115.48,113.97,114.68,2143500.0],["2021-05-06",115.25,115.74,114.43,115.7,1124300.0],["2021-05-07",115.89,116.94,115.38,116.25,1211200.0],["2021-05-10",116.71,117.5,115.96,116.04,1444800.0],["2021-05-11",116.11,116.14,112.12,112.81,1738200.0],["2021-05-12",111.95,112.44,109.47,109.83,2213300.0],["2021-05-13",110.37,111.27,109.21,109.58,1792200.0],["2021-05-14",110.02,111.67,109.59,111.23,1089900.0],["2021-05-17",111.33,111.87,108.7,109.65,1193000.0],["2021-05-18",110.19,110.88,109.5,110.03,1515600.0],["2021-05-19",109.03,109.73,107.85,108.79,1181200.0],["2021-05-20",108.34,108.79,107.6,108.37,1210500.0],["2021-05-21",108.01,109.42,107.9,108.58,1618500.0],["2021-05-24",109.05,109.34,107.07,107.2,1064100.0],["2021-05-25",107.45,108.08,106.63,106.98,1435300.0],["2021-05-26",107.28,108.63,106.8,108.47,2126200.0],["2021-05-27",102.34,103.85,99.55,100.11,8135700.0],["2021-05-28",100.6,100.73,97.15,97.5,5616400.0],["2021-06-01",97.99,99.47,97.37,98.88,4292800.0],["2021-06-02",98.88,99.13,97.85,98.01,2870400.0],["2021-06-03",98.04,101.13,98.01,100.56,4324300.0],["2021-06-04",102.25,102.62,100.8,101.8,3701100.0],["2021-06-07",101.65,101.77,99.89,100.35,3497300.0],["2021-06-08",100.33,101.94,100.1,101.31,2900100.0],["2021-06-09",101.34,101.48,98.69,98.87,2298200.0],["2021-06-10",99.01,100.09,98.91,99.7,2525100.0],["2021-06-11",100.22,101.65,100.1,101.18,2144700.0],["2021-06-14",101.15,101.48,99.52,100.2,2358500.0],["2021-06-15",100.31,102.13,99.79,100.68,3260500.0],["2021-06-16",100.27,101.34,99.9,100.57,2246200.0],["2021-06-17",100.29,101.81,99.98,100.69,3748300.0],["2021-06-18",100.62,101.12,99.13,100.32,3684200.0],["2021-06-21",100.7,101.87,100.52,101.19,2973700.0],["2021-06-22",101.04,102.15,100.37,100.88,3219300.0],["2021-06-23",101.23,101.91,100.44,101.49,2058000.0],["2021-06-24",99.62,99.95,98.37,99.34,3685000.0],["2021-06-25",99.55,99.63,97.66,98.35,6837100.0],["2021-06-28",98.83,99.62,98.45,99.38,2184900.0],["2021-06-29",99.4,100.05,98.73,99.48,2508700.0],["2021-06-30",99.87,100.29,98.98,99.5,2762100.0],["2021-07-01",100.18,100.38,99.53,99.91,2073900.0],["2021-07-02",100.0,100.18,99.18,99.45,2551500.0],["2021-07-06",99.28,99.49,98.05,99.1,1908100.0],["2021-07-07",99.23,99.95,99.07,99.37,1409300.0],["2021-07-08",98.6,99.28,98.08,98.27,2475900.0],["2021-07-09",98.6,99.51,98.43,99.51,1755400.0],["2021-07-12",99.05,99.2,98.26,98.95,2051700.0],["2021-07-13",98.91,99.15,97.84,98.0,1650100.0],["2021-07-14",98.19,99.12,98.1,98.89,1680700.0],["2021-07-15",98.57,99.37,98.13,98.68,1577900.0],["2021-07-16",98.96,99.18,98.0,98.19,1453100.0],["2021-07-19",97.84,98.86,97.4,98.0,2314100.0],["2021-07-20",97.81,99.68,97.81,99.01,1834900.0],["2021-07-21",99.09,99.78,98.69,99.09,1825400.0],["2021-07-22",99.11,99.98,98.47,99.39,1562100.0],["2021-07-23",99.58,100.62,99.34,100.15,1241000.0],["2021-07-26",100.09,100.82,99.72,100.59,1360300.0],["2021-07-27",100.16,100.68,98.85,99.0,1726400.0],["2021-07-28",98.86,99.61,98.8,99.03,1667100.0],["2021-07-29",99.45,99.97,98.91,99.1,1311000.0],["2021-07-30",99.1,100.78,99.01,99.79,1317300.0],["2021-08-02",100.3,100.3,97.91,98.88,1749600.0],["2021-08-03",99.3,101.95,98.98,99.89,2631000.0],["2021-08-04",99.54,99.87,97.52,97.73,2192500.0],["2021-08-05",97.93,99.33,97.87,98.94,1587100.0],["2021-08-06",98.99,99.28,98.2,98.77,1984500.0],["2021-08-09",97.55,98.86,97.26,98.34,2332100.0],["2021-08-10",98.34,101.59,98.18,101.42,2483100.0],["2021-08-11",101.81,103.39,101.48,102.32,3010200.0],["2021-08-12",102.56,102.76,100.73,101.44,3410900.0],["2021-08-13",101.81,102.38,100.83,101.77,1217900.0],["2021-08-16",101.27,102.7,100.75,102.29,2403400.0],["2021-08-17",101.98,101.99,100.06,100.48,1681800.0],["2021-08-18",100.48,102.19,100.37,101.43,2296500.0],["2021-08-19",101.12,102.17,100.36,101.06,2274700.0],["2021-08-20",100.97,102.77,100.45,102.67,1511100.0],["2021-08-23",102.67,103.85,102.47,103.51,2852900.0],["2021-08-24",103.99,105.48,103.53,105.21,2215100.0],["2021-08-25",105.28,106.64,105.02,106.32,3177700.0],["2021-08-26",97.25,97.9,93.41,93.48,18546900.0],["2021-08-27",92.28,94.11,90.84,90.89,6575400.0],["2021-08-30",91.0,92.61,90.77,90.93,5500100.0],["2021-08-31",90.7,92.12,90.26,90.54,3371100.0],["2021-09-01",90.66,90.75,89.64,89.99,3043500.0],["2021-09-02",90.15,92.78,90.15,92.59,3648100.0],["2021-09-03",92.19,93.33,91.65,92.81,3939200.0],["2021-09-07",92.81,92.97,92.11,92.22,3195100.0],["2021-09-08",92.31,93.47,91.5,93.09,3734300.0],["2021-09-09",93.11,93.25,90.97,91.2,3023500.0],["2021-09-10",91.37,91.69,90.13,90.21,3003600.0],["2021-09-13",90.63,90.67,88.81,89.26,4485600.0],["2021-09-14",89.54,89.54,87.87,88.43,1738600.0],["2021-09-15",88.23,88.88,87.12,88.44,3290100.0],["2021-09-16",88.46,89.8,88.32,89.27,3920300.0],["2021-09-17",89.31,90.45,89.16,89.31,3841900.0],["2021-09-20",88.51,89.86,86.87,87.68,2962600.0],["2021-09-21",87.64,88.22,85.98,86.26,2513200.0],["2021-09-22",86.66,86.89,84.96,85.25,3810500.0],["2021-09-23",85.41,86.56,85.33,85.6,4692900.0],["2021-09-24",85.45,85.64,84.26,84.54,3739500.0],["2021-09-27",84.51,87.27,84.41,86.87,3415200.0],["2021-09-28",86.91,87.51,86.01,86.28,2641200.0],["2021-09-29",93.1,101.43,92.96,100.51,26441400.0],["2021-09-30",99.41,99.78,94.25,95.72,15163900.0],["2021-10-01",94.47,99.63,93.7,97.98,7063700.0],["2021-10-04",97.95,100.25,97.66,98.37,6853200.0],["2021-10-05",98.28,99.31,97.16,97.17,3641000.0],["2021-10-06",96.66,97.67,96.07,97.11,3488600.0],["2021-10-07",97.78,99.4,97.46,98.28,2546500.0],["2021-10-08",98.4,99.52,98.29,98.85,1064800.0],["2021-10-11",98.85,99.63,98.4,98.45,1662200.0],["2021-10-12",98.37,99.25,97.86,98.1,2386000.0],["2021-10-13",97.56,98.65,97.17,97.37,1608900.0],["2021-10-14",97.22,99.15,96.7,98.64,2076300.0],["2021-10-15",99.78,99.82,98.81,99.27,1981700.0],["2021-10-18",98.78,101.43,98.43,100.95,2839900.0],["2021-10-19",100.95,101.02,99.56,100.28,1975000.0],["2021-10-20",100.31,102.39,100.05,101.34,1387300.0],["2021-10-21",101.18,102.72,101.0,102.45,1520300.0],["2021-10-22",102.39,103.28,102.19,103.15,1290200.0],["2021-10-25",103.33,105.35,103.0,105.02,2341800.0],["2021-10-26",105.36,105.85,103.82,104.96,3267000.0],["2021-10-27",105.43,105.62,102.76,104.49,2199900.0],["2021-10-28",104.78,107.29,104.38,107.28,3351500.0],["2021-10-29",107.13,108.41,106.82,107.76,4404900.0],["2021-11-01",108.16,112.63,107.8,110.76,4043800.0],["2021-11-02",110.11,113.89,110.04,111.35,6626400.0],["2021-11-03",111.62,115.67,110.76,113.27,5865900.0],["2021-11-04",113.07,116.49,103.45,108.07,11893700.0],["2021-11-05",109.46,111.86,109.04,110.0,4547000.0],["2021-11-08",109.27,110.94,108.3,110.66,4045500.0],["2021-11-09",110.92,112.26,110.52,111.15,5406900.0],["2021-11-10",111.45,112.55,110.96,111.62,2693100.0],["2021-11-11",111.16,113.93,111.08,113.58,3625400.0],["2021-11-12",114.12,115.05,113.05,113.08,5184800.0],["2021-11-15",123.14,131.7,121.41,129.23,19431100.0],["2021-11-16",130.09,133.21,129.39,132.59,5559700.0],["2021-11-17",132.58,132.6,129.88,131.57,3673300.0],["2021-11-18",132.26,134.48,129.44,134.25,4367200.0],["2021-11-19",133.67,135.59,133.21,134.96,4433000.0],["2021-11-22",135.0,135.43,132.29,132.56,5962000.0],["2021-11-23",133.14,149.24,132.94,144.71,8999200.0],["2021-11-24",146.27,149.37,143.5,146.61,3758500.0],["2021-11-26",143.53,145.31,140.25,141.11,2694000.0],["2021-11-29",142.37,143.8,140.4,141.35,2081700.0],["2021-11-30",137.59,138.77,133.0,133.83,7015300.0],["2021-12-01",135.9,137.74,132.5,132.6,3104300.0],["2021-12-02",133.99,137.74,133.29,134.83,3396100.0],["2021-12-03",135.12,137.31,134.07,137.04,2204100.0],["2021-12-06",138.01,140.2,136.52,137.81,2004300.0],["2021-12-07",138.26,139.17,137.18,137.98,1757800.0],["2021-12-08",138.6,139.14,135.66,138.63,3210100.0],["2021-12-09",138.31,140.3,137.26,138.44,1836400.0],["2021-12-10",138.81,142.16,138.81,141.55,5399300.0],["2021-12-13",140.04,141.66,138.12,140.88,4084000.0],["2021-12-14",140.99,141.99,138.56,139.24,2094400.0],["2021-12-15",138.36,140.42,137.2,140.05,3334100.0],["2021-12-16",141.05,141.05,137.25,138.09,2758200.0],["2021-12-17",138.17,138.68,135.8,136.32,6217000.0],["2021-12-20",134.38,136.65,132.4,136.38,3517300.0],["2021-12-21",137.68,137.95,135.16,136.48,1077000.0],["2021-12-22",136.57,137.74,135.22,136.52,1188000.0],["2021-12-23",136.52,137.47,135.98,137.0,1162300.0],["2021-12-27",137.07,138.71,136.79,138.47,2194800.0],["2021-12-28",138.5,140.53,138.19,139.29,2278400.0],["2021-12-29",139.29,141.38,138.42,140.3,2391100.0],["2021-12-30",140.29,142.6,140.15,141.27,894700.0],["2021-12-31",140.82,141.3,140.15,140.52,961300.0],["2022-01-03",140.52,141.8,139.89,141.17,1398000.0],["2022-01-04",141.08,142.16,139.85,140.51,1831000.0],["2022-01-05",140.84,143.36,139.82,140.4,1888000.0],["2022-01-06",139.19,144.46,138.64,142.82,1768900.0],["2022-01-07",142.57,143.87,140.57,140.96,1712700.0],["2022-01-10",140.23,140.61,134.57,135.74,3142000.0],["2022-01-11",135.56,137.29,134.68,137.11,2094100.0],["2022-01-12",137.94,139.05,136.08,136.9,3245800.0],["2022-01-13",137.69,137.78,133.77,134.13,5568300.0],["2022-01-14",132.36,132.75,127.5,130.81,3482600.0],["2022-01-18",129.72,129.77,127.73,129.04,3741600.0],["2022-01-19",129.57,133.06,129.1,131.32,4711200.0],["2022-01-20",132.13,133.24,127.73,127.97,3009200.0],["2022-01-21",127.59,128.86,125.79,126.23,3470600.0],["2022-01-24",123.62,132.76,123.62,132.15,5619200.0],["2022-01-25",130.48,132.75,128.67,131.35,2423500.0],["2022-01-26",131.57,131.84,126.82,127.6,2141000.0],["2022-01-27",129.28,130.84,127.69,128.3,1561700.0],["2022-01-28",127.85,128.69,125.77,128.49,1547000.0],["2022-01-31",128.21,131.32,128.0,131.22,2040100.0],["2022-02-01",130.91,134.4,130.42,134.24,1674600.0],["2022-02-02",133.9,134.66,132.07,133.73,2008200.0],["2022-02-03",132.85,133.84,131.25,131.84,1951800.0],["2022-02-04",131.14,133.83,129.31,133.49,1695200.0],["2022-02-07",134.13,137.1,133.8,135.72,1759800.0],["2022-02-08",136.08,140.18,135.94,139.36,2575500.0],["2022-02-09",140.21,142.38,140.05,141.6,1423400.0],["2022-02-10",138.73,140.74,137.09,137.93,2306300.0],["2022-02-11",137.76,139.64,137.01,137.43,1171000.0],["2022-02-14",137.64,138.07,135.01,136.96,1657000.0],["2022-02-15",138.59,139.17,137.01,137.79,2075900.0],["2022-02-16",137.37,138.3,133.5,136.76,1752600.0],["2022-02-17",135.5,137.24,134.82,135.75,1455900.0],["2022-02-18",135.3,143.65,134.94,142.84,3914200.0],["2022-02-22",142.32,142.84,139.22,139.79,4096200.0],["2022-02-23",139.48,141.25,135.98,136.2,2019300.0],["2022-02-24",133.24,136.44,130.6,136.13,2745600.0],["2022-02-25",136.54,140.91,135.48,140.69,2105300.0],["2022-02-28",140.7,146.22,139.7,142.08,3289300.0],["2022-03-01",141.72,144.35,138.49,139.71,3386900.0],["2022-03-02",133.25,141.12,131.88,139.92,4692800.0],["2022-03-03",142.0,148.78,140.65,146.48,3280000.0],["2022-03-04",145.29,147.16,141.62,143.47,2418100.0],["2022-03-07",143.45,147.87,140.69,140.86,4305700.0],["2022-03-08",143.54,151.28,143.35,146.8,4119900.0],["2022-03-09",153.98,153.98,147.33,147.75,6167300.0],["2022-03-10",145.25,148.86,143.33,148.75,2537900.0],["2022-03-11",148.63,149.82,146.38,147.02,1682500.0],["2022-03-14",147.08,151.45,146.7,151.08,2601200.0],["2022-03-15",150.86,152.46,149.47,151.06,3323200.0],["2022-03-16",151.74,153.37,149.12,152.08,1687800.0],["2022-03-17",151.45,155.29,150.17,155.13,1941900.0],["2022-03-18",154.06,157.8,152.8,157.17,2675000.0],["2022-03-21",157.17,157.22,153.86,154.96,2909500.0],["2022-03-22",155.59,157.47,155.01,156.7,1839400.0],["2022-03-23",156.5,157.0,152.85,155.15,1249600.0],["2022-03-24",154.89,157.07,154.05,156.85,1767200.0],["2022-03-25",156.96,158.0,155.73,156.41,1618700.0],["2022-03-28",156.41,158.85,155.55,158.76,1621300.0],["2022-03-29",158.76,159.89,155.99,158.61,1625500.0],["2022-03-30",158.6,160.62,157.4,160.32,1876400.0],["2022-03-31",160.32,162.13,159.65,160.15,2938900.0],["2022-04-01",161.2,161.6,159.17,159.43,1528900.0],["2022-04-04",159.36,159.5,156.18,156.77,1913700.0],["2022-04-05",156.17,158.67,155.02,155.74,1778000.0],["2022-04-06",155.0,156.53,154.0,156.06,2046900.0],["2022-04-07",156.0,159.29,155.79,158.61,2624800.0],["2022-04-08",158.51,163.9,158.02,162.92,2315400.0],["2022-04-11",162.97,166.14,162.75,165.49,2172000.0],["2022-04-12",166.47,169.07,166.19,167.18,1862700.0],["2022-04-13",167.5,171.53,166.78,171.07,3755200.0],["2022-04-14",170.97,174.3,170.61,173.05,2298800.0],["2022-04-18",172.72,174.35,171.65,172.03,2195200.0],["2022-04-19",171.68,173.62,170.4,171.87,2016700.0],["2022-04-20",172.26,177.15,172.26,174.08,2727200.0],["2022-04-21",175.12,177.19,172.65,173.06,2683100.0],["2022-04-22",172.16,172.7,167.12,167.49,2078600.0],["2022-04-25",166.39,169.9,164.48,169.85,1627000.0],["2022-04-26",168.64,170.15,167.85,168.24,2021000.0],["2022-04-27",168.71,169.91,165.91,166.09,1951100.0],["2022-04-28",166.9,167.6,164.68,167.11,1351000.0],["2022-04-29",165.89,166.94,162.05,162.45,1583600.0],["2022-05-02",163.0,164.28,160.15,163.38,1443100.0],["2022-05-03",163.77,166.81,163.1,164.9,1277800.0],["2022-05-04",165.67,166.78,161.92,165.81,2003800.0],["2022-05-05",165.67,165.67,159.84,161.44,1705300.0],["2022-05-06",160.98,164.89,157.87,164.39,1936100.0],["2022-05-09",163.29,164.66,161.29,161.53,2041000.0],["2022-05-10",163.13,164.85,157.4,157.89,2821700.0],["2022-05-11",157.72,161.64,155.11,156.07,2833500.0],["2022-05-12",157.13,162.23,156.78,159.19,2838400.0],["2022-05-13",159.78,161.16,159.19,159.4,1838400.0],["2022-05-16",160.24,162.54,158.72,161.45,1840500.0],["2022-05-17",158.68,159.47,155.05,156.35,2975800.0],["2022-05-18",144.77,144.77,128.02,133.8,9213300.0],["2022-05-19",132.51,138.56,125.74,135.57,5238400.0],["2022-05-20",135.43,136.19,124.76,127.88,4929500.0],["2022-05-23",128.5,130.61,126.91,129.99,2612300.0],["2022-05-24",128.2,130.72,126.27,130.2,2464100.0],["2022-05-25",129.8,135.32,129.22,133.59,3848000.0],["2022-05-26",159.81,163.7,155.64,162.8,8885200.0],["2022-05-27",161.8,166.35,159.04,165.0,4345900.0],["2022-05-31",165.25,165.7,159.38,160.33,4263000.0],["2022-06-01",160.41,162.55,159.0,161.01,2010500.0],["2022-06-02",161.3,161.67,158.35,159.1,1969600.0],["2022-06-03",158.13,162.0,158.13,159.88,1422300.0],["2022-06-06",161.0,161.58,158.38,161.45,1198400.0],["2022-06-07",158.11,162.51,156.11,161.94,1952300.0],["2022-06-08",161.11,163.36,160.09,161.26,943600.0],["2022-06-09",160.74,162.98,159.76,159.85,1607600.0],["2022-06-10",157.76,158.76,155.62,156.0,1448100.0],["2022-06-13",153.18,156.93,151.65,155.01,2704500.0],["2022-06-14",156.23,159.52,154.7,156.02,1754500.0],["2022-06-15",155.53,157.03,152.68,154.54,1639700.0],["2022-06-16",152.4,153.25,150.13,151.17,2672500.0],["2022-06-17",151.04,152.97,147.77,150.09,4162800.0],["2022-06-21",152.26,156.49,150.0,156.38,2775800.0],["2022-06-22",154.19,155.99,154.19,155.03,2022800.0],["2022-06-23",156.17,156.2,152.23,155.51,2298500.0],["2022-06-24",156.29,157.92,154.45,157.21,3454600.0],["2022-06-27",157.39,159.58,156.08,157.13,1640700.0],["2022-06-28",156.9,160.24,152.75,153.57,1647800.0],["2022-06-29",154.42,156.59,153.2,156.25,1623300.0],["2022-06-30",154.63,157.07,152.54,155.85,1915500.0],["2022-07-01",154.0,156.5,152.3,156.27,1572400.0],["2022-07-05",157.09,165.07,156.71,164.84,3334900.0],["2022-07-06",164.3,166.91,163.59,165.79,1544600.0],["2022-07-07",165.84,170.19,165.38,168.79,1774900.0],["2022-07-08",169.48,169.76,166.39,167.36,1369000.0],["2022-07-11",166.54,167.56,164.58,166.17,1482700.0],["2022-07-12",165.57,168.43,163.13,164.13,1368600.0],["2022-07-13",163.82,167.07,162.37,165.94,1749400.0],["2022-07-14",163.83,169.25,163.83,168.76,2488200.0],["2022-07-15",170.3,171.7,167.19,167.96,2145900.0],["2022-07-18",168.56,171.24,168.31,169.5,1718700.0],["2022-07-19",170.0,171.03,168.12,170.21,1580900.0],["2022-07-20",170.59,173.68,169.88,173.32,2277200.0],["2022-07-21",172.8,174.0,164.8,171.68,3263200.0],["2022-07-22",172.45,175.68,170.49,172.01,1798700.0],["2022-07-25",171.31,171.35,167.4,168.42,1927200.0],["2022-07-26",162.68,164.65,157.11,157.82,3233700.0],["2022-07-27",157.86,162.0,155.15,161.13,2252100.0],["2022-07-28",160.27,164.93,159.01,163.34,2503100.0],["2022-07-29",162.16,165.46,162.16,165.36,2242100.0],["2022-08-01",166.53,170.8,165.71,166.69,1718500.0],["2022-08-02",166.99,166.99,164.2,164.75,892000.0],["2022-08-03",166.21,167.63,163.58,165.09,1097500.0],["2022-08-04",165.35,165.48,161.89,162.16,995800.0],["2022-08-05",161.78,165.24,161.0,164.97,1102900.0],["2022-08-08",165.9,169.68,165.81,166.29,1580300.0],["2022-08-09",166.49,169.03,165.56,168.95,1288500.0],["2022-08-10",170.14,171.39,165.73,165.97,1713100.0],["2022-08-11",167.31,168.72,164.52,165.37,1581000.0],["2022-08-12",165.23,166.79,164.0,166.76,967800.0],["2022-08-15",165.34,167.43,163.57,165.93,1688900.0],["2022-08-16",167.66,169.16,166.34,168.22,2068200.0],["2022-08-17",167.15,169.79,166.2,168.18,1475100.0],["2022-08-18",168.13,168.9,166.15,168.05,1157700.0],["2022-08-19",166.51,168.74,166.37,167.68,1688900.0],["2022-08-22",168.15,168.49,166.74,167.42,2140800.0],["2022-08-23",167.0,168.77,165.33,166.11,2696500.0],["2022-08-24",166.62,166.96,163.78,165.98,2764700.0],["2022-08-25",149.03,153.17,144.31,149.01,12366600.0],["2022-08-26",149.21,149.48,137.85,138.7,7136600.0],["2022-08-29",136.06,141.05,134.74,137.4,4639500.0],["2022-08-30",137.2,139.72,135.13,137.98,3784700.0],["2022-08-31",137.14,137.83,135.42,135.68,3032900.0],["2022-09-01",134.86,137.85,134.33,137.38,2823600.0],["2022-09-02",137.38,138.35,135.1,136.58,2890900.0],["2022-09-06",138.4,138.7,135.35,138.31,3465500.0],["2022-09-07",138.46,144.0,138.46,143.12,2565800.0],["2022-09-08",142.27,144.22,140.64,141.56,2436700.0],["2022-09-09",142.84,144.86,142.01,144.45,2038200.0],["2022-09-12",144.23,146.17,144.22,145.75,2423800.0],["2022-09-13",142.18,144.2,137.77,138.5,2798300.0],["2022-09-14",138.93,139.44,136.69,138.01,3386900.0],["2022-09-15",138.32,139.89,136.52,137.94,1833200.0],["2022-09-16",138.03,142.3,137.72,141.92,5630000.0],["2022-09-19",141.43,144.72,141.25,142.91,2631400.0],["2022-09-20",142.3,143.42,140.65,142.62,2373000.0],["2022-09-21",143.39,145.18,141.32,141.87,2431300.0],["2022-09-22",141.95,142.08,138.42,139.33,1822900.0],["2022-09-23",138.4,142.02,138.26,141.29,2318500.0],["2022-09-26",141.95,143.37,138.18,138.23,3354500.0],["2022-09-27",139.3,140.35,135.73,136.04,2726200.0],["2022-09-28",136.94,138.89,135.75,137.97,1641800.0],["2022-09-29",136.21,137.04,134.57,136.84,2232300.0],["2022-09-30",137.07,137.8,134.3,136.1,2790300.0],["2022-10-03",137.51,142.53,136.38,141.65,2259700.0],["2022-10-04",142.47,143.91,140.69,142.15,2525500.0],["2022-10-05",141.81,143.46,140.35,142.76,1240400.0],["2022-10-06",143.12,144.52,141.42,142.13,1631300.0],["2022-10-07",142.1,142.87,139.98,141.95,3123800.0],["2022-10-10",142.18,142.31,139.56,141.46,964000.0],["2022-10-11",141.91,144.21,141.21,141.69,1513400.0],["2022-10-12",142.06,143.35,138.65,138.71,2198100.0],["2022-10-13",136.94,142.66,135.41,140.52,1780800.0],["2022-10-14",140.73,141.65,135.7,136.08,1769100.0],["2022-10-17",137.98,138.59,136.77,137.17,3604100.0],["2022-10-18",139.4,141.18,138.18,139.78,1723900.0],["2022-10-19",139.66,141.59,139.04,139.97,1408400.0],["2022-10-20",140.9,140.93,137.0,139.03,1822300.0],["2022-10-21",139.12,143.74,138.37,143.61,2033300.0],["2022-10-24",144.75,149.99,144.44,149.0,3177400.0],["2022-10-25",149.5,155.1,149.03,153.9,2612100.0],["2022-10-26",154.83,156.53,153.39,153.69,2074400.0],["2022-10-27",154.08,157.29,153.88,156.21,2921900.0],["2022-10-28",155.91,159.42,155.34,158.55,1770600.0],["2022-10-31",157.76,159.33,157.06,158.5,1955800.0],["2022-11-01",159.02,159.94,157.2,158.12,1562000.0],["2022-11-02",158.4,158.4,153.06,153.2,2321400.0],["2022-11-03",152.7,157.5,151.97,156.0,1467500.0],["2022-11-04",156.44,157.82,154.65,156.4,1165900.0],["2022-11-07",156.67,161.54,156.67,160.03,2822300.0],["2022-11-08",161.67,164.12,159.56,161.09,1211600.0],["2022-11-09",160.35,161.31,154.03,154.88,2096100.0],["2022-11-10",160.0,163.67,157.38,163.12,2973200.0],["2022-11-11",164.06,166.43,161.05,165.61,1732400.0],["2022-11-14",165.94,169.43,164.41,164.5,1865500.0],["2022-11-15",167.76,170.36,166.51,168.84,2294200.0],["2022-11-16",163.88,167.96,162.26,166.3,2996100.0],["2022-11-17",165.43,165.43,161.24,163.7,2616200.0],["2022-11-18",164.33,165.76,159.67,163.36,1965500.0],["2022-11-21",164.32,166.15,159.36,165.24,3449000.0],["2022-11-22",154.39,156.18,147.11,152.37,7395500.0],["2022-11-23",151.6,152.41,149.19,150.14,2751300.0],["2022-11-25",150.75,151.78,148.53,151.33,1553200.0],["2022-11-28",150.87,151.1,147.68,147.8,3804800.0],["2022-11-29",147.81,148.03,143.86,146.5,3196700.0],["2022-11-30",146.22,150.82,145.52,150.29,4295000.0],["2022-12-01",148.58,150.07,146.35,149.72,3059300.0],["2022-12-02",149.05,151.24,148.72,151.2,1809300.0],["2022-12-05",150.7,150.78,147.82,147.84,2220900.0],["2022-12-06",147.28,148.98,144.55,145.09,1603900.0],["2022-12-07",144.44,145.85,143.33,144.99,1969400.0],["2022-12-08",144.84,145.54,142.79,144.5,2305800.0],["2022-12-09",143.51,143.87,141.6,142.31,2237600.0],["2022-12-12",143.41,144.28,141.11,144.22,1516500.0],["2022-12-13",147.91,147.91,143.62,144.56,2220400.0],["2022-12-14",145.07,148.41,144.71,146.5,1808800.0],["2022-12-15",145.54,146.71,143.73,145.11,2293100.0],["2022-12-16",143.87,144.69,142.01,142.65,3587600.0],["2022-12-19",142.89,143.0,139.13,139.42,2179700.0],["2022-12-20",139.12,139.87,137.4,139.21,1967300.0],["2022-12-21",140.66,141.01,137.34,140.18,2066700.0],["2022-12-22",139.8,140.77,137.77,140.05,1657400.0],["2022-12-23",140.15,142.33,139.23,141.91,1023100.0],["2022-12-27",142.35,142.74,141.48,142.17,1318700.0],["2022-12-28",142.41,143.75,141.45,141.54,1335900.0],["2022-12-29",142.18,143.95,141.74,142.99,856100.0],["2022-12-30",142.56,142.98,140.36,141.44,1055900.0],["2023-01-03",141.62,143.06,139.76,140.26,2142400.0],["2023-01-04",140.55,141.77,137.95,140.52,1542000.0],["2023-01-05",140.14,143.25,138.55,142.56,1671000.0],["2023-01-06",143.65,146.79,143.65,145.83,1846900.0],["2023-01-09",145.83,146.68,143.87,143.97,2392800.0],["2023-01-10",143.97,146.3,142.28,145.88,1897800.0],["2023-01-11",146.64,148.58,146.29,147.94,1969600.0],["2023-01-12",147.94,148.27,144.87,146.62,1592500.0],["2023-01-13",146.47,147.95,146.07,147.26,1239200.0],["2023-01-17",146.86,147.85,145.92,147.73,1501000.0],["2023-01-18",147.97,148.55,144.25,144.35,1659500.0],["2023-01-19",142.37,144.34,140.69,142.81,3257000.0],["2023-01-20",142.06,148.49,141.56,147.79,2858000.0],["2023-01-23",148.27,151.51,147.79,150.99,2924700.0],["2023-01-24",153.8,154.01,144.61,146.52,3941700.0],["2023-01-25",145.48,149.65,143.12,149.56,2508000.0],["2023-01-26",150.61,151.85,149.65,150.45,1608800.0],["2023-01-27",150.48,150.78,149.56,150.37,1404000.0],["2023-01-30",150.37,150.89,148.58,148.85,2158200.0],["2023-01-31",149.04,150.23,147.76,150.18,1662400.0],["2023-02-01",150.0,154.16,149.36,153.54,1316600.0],["2023-02-02",153.63,157.95,152.63,157.02,3402700.0],["2023-02-03",156.42,156.66,149.49,149.91,4287900.0],["2023-02-06",149.24,152.43,149.15,150.97,1248100.0],["2023-02-07",150.09,150.78,147.76,150.37,1665700.0],["2023-02-08",149.08,150.87,148.46,150.53,1194500.0],["2023-02-09",151.12,151.6,148.94,149.06,1183200.0],["2023-02-10",148.06,148.83,146.31,147.04,1444400.0],["2023-02-13",147.39,148.47,147.02,148.45,2002500.0],["2023-02-14",148.33,148.36,143.66,146.94,1577500.0],["2023-02-15",146.49,149.18,146.06,149.14,1037100.0],["2023-02-16",147.67,148.46,146.43,146.85,1610700.0],["2023-02-17",146.0,148.25,145.63,148.04,1710600.0],["2023-02-21",145.8,147.39,144.92,146.42,1673600.0],["2023-02-22",146.42,147.13,143.73,144.19,2128700.0],["2023-02-23",142.1,142.72,139.66,141.36,2742500.0],["2023-02-24",140.53,144.06,139.75,144.0,2421300.0],["2023-02-27",145.23,145.48,142.63,143.82,3384500.0],["2023-02-28",143.7,146.53,143.04,145.28,3198100.0],["2023-03-01",143.3,152.82,143.0,148.12,7141600.0],["2023-03-02",142.25,147.44,142.15,146.59,3681900.0],["2023-03-03",146.59,149.23,145.67,149.15,1770200.0],["2023-03-06",150.0,150.48,143.84,144.06,2563200.0],["2023-03-07",143.7,144.38,141.34,142.02,1573200.0],["2023-03-08",142.11,142.24,140.25,141.71,2481300.0],["2023-03-09",141.9,143.18,139.55,139.64,2074400.0],["2023-03-10",140.22,142.6,138.96,140.29,1880400.0],["2023-03-13",140.65,146.29,140.57,142.29,2531600.0],["2023-03-14",142.73,143.42,139.69,141.49,2157200.0],["2023-03-15",139.87,141.2,139.39,140.31,1872400.0],["2023-03-16",139.27,140.79,138.29,139.01,2189700.0],["2023-03-17",138.33,139.27,135.45,137.15,6545000.0],["2023-03-20",137.14,141.48,137.05,141.08,3140000.0],["2023-03-21",142.64,143.0,139.46,140.98,3842400.0],["2023-03-22",140.95,141.76,138.54,138.63,1572500.0],["2023-03-23",138.56,139.07,134.29,135.46,2729500.0],["2023-03-24",134.52,137.47,133.38,137.39,1951900.0],["2023-03-27",138.63,139.72,137.97,138.73,2015600.0],["2023-03-28",138.94,142.24,138.28,141.66,1556300.0],["2023-03-29",143.1,143.77,141.03,141.95,1665600.0],["2023-03-30",142.41,143.44,140.35,140.81,2546500.0],["2023-03-31",141.78,143.64,141.34,143.55,1330100.0],["2023-04-03",145.28,148.89,145.12,148.01,3394100.0],["2023-04-04",148.1,149.07,147.66,148.89,1562600.0],["2023-04-05",148.9,149.52,148.45,148.7,1913800.0],["2023-04-06",147.74,149.35,147.29,149.04,1404600.0],["2023-04-10",148.17,153.47,148.17,152.93,1698100.0],["2023-04-11",153.86,154.29,152.88,153.07,1105800.0],["2023-04-12",153.24,153.24,149.98,150.17,1393300.0],["2023-04-13",150.3,150.58,148.07,148.88,1796400.0],["2023-04-14",148.97,149.6,146.32,147.9,1387400.0],["2023-04-17",147.75,148.81,145.39,146.68,2024000.0],["2023-04-18",146.89,149.74,146.85,149.38,1974500.0],["2023-04-19",149.57,149.98,147.73,148.49,2314500.0],["2023-04-20",148.14,150.36,148.07,149.85,1718100.0],["2023-04-21",150.97,151.9,150.23,150.99,1436100.0],["2023-04-24",150.99,153.68,150.86,153.46,1898700.0],["2023-04-25",153.56,155.42,152.02,152.36,1479300.0],["2023-04-26",151.81,154.25,151.48,153.23,1350500.0],["2023-04-27",153.23,153.91,152.06,153.37,1375400.0],["2023-04-28",154.0,155.37,152.7,153.71,1195600.0],["2023-05-01",153.71,154.67,152.91,153.67,1468900.0],["2023-05-02",153.83,154.89,152.22,154.69,1183700.0],["2023-05-03",154.94,155.53,152.03,152.31,1115100.0],["2023-05-04",152.5,153.63,151.34,151.68,1130200.0],["2023-05-05",151.56,156.18,151.56,155.47,1971000.0],["2023-05-08",155.47,155.79,154.36,155.54,1565900.0],["2023-05-09",154.22,155.38,152.7,155.17,992200.0],["2023-05-10",156.0,156.0,152.36,154.12,1025500.0],["2023-05-11",154.44,155.43,153.22,155.21,984600.0],["2023-05-12",155.75,159.04,155.3,158.72,1428100.0],["2023-05-15",158.81,159.98,157.58,159.15,1916300.0],["2023-05-16",158.12,159.38,157.13,158.82,1331700.0],["2023-05-17",160.0,160.37,157.79,158.92,1601500.0],["2023-05-18",159.03,161.03,158.95,160.68,1616300.0],["2023-05-19",161.1,161.1,158.35,160.08,1529300.0],["2023-05-22",160.19,161.04,159.13,160.0,2249500.0],["2023-05-23",159.01,159.01,155.69,156.13,2027300.0],["2023-05-24",157.12,157.95,155.05,155.35,2671000.0],["2023-05-25",134.74,141.21,129.26,136.66,13120000.0],["2023-05-26",136.51,142.71,134.59,142.45,4864100.0],["2023-05-30",141.9,142.23,138.16,138.48,3243900.0],["2023-05-31",138.4,139.08,134.44,134.88,5526600.0],["2023-06-01",132.99,133.46,129.47,129.56,4691700.0],["2023-06-02",130.03,134.0,129.86,133.61,2355300.0],["2023-06-05",133.61,133.89,130.0,130.24,2730200.0],["2023-06-06",130.14,131.69,128.85,131.29,2089800.0],["2023-06-07",130.45,133.65,130.44,132.34,1931500.0],["2023-06-08",132.89,133.51,131.29,132.88,1456300.0],["2023-06-09",131.69,133.65,131.56,131.77,2895800.0],["2023-06-12",131.57,134.32,131.19,134.22,1458900.0],["2023-06-13",134.14,136.17,134.09,136.03,1951000.0],["2023-06-14",137.69,138.98,136.49,137.79,1574800.0],["2023-06-15",138.21,139.51,137.72,138.44,1346700.0],["2023-06-16",139.07,139.07,136.09,136.22,2592600.0],["2023-06-20",136.22,137.63,134.76,136.54,2721100.0],["2023-06-21",137.96,145.6,137.46,142.77,5274500.0],["2023-06-22",143.58,144.5,142.45,144.07,3413800.0],["2023-06-23",143.96,144.37,142.06,143.67,3491300.0],["2023-06-26",143.81,145.97,142.84,143.41,2453400.0],["2023-06-27",142.91,146.83,142.76,146.68,2438400.0],["2023-06-28",146.34,146.99,145.37,145.66,1898000.0],["2023-06-29",145.22,145.64,143.43,143.61,1863400.0],["2023-06-30",144.73,144.82,143.06,143.5,2143600.0],["2023-07-03",143.5,147.74,143.17,147.47,1300600.0],["2023-07-05",147.47,147.49,144.61,145.44,2480500.0],["2023-07-06",144.62,145.56,144.14,144.27,1258700.0],["2023-07-07",144.47,145.18,143.28,143.54,1378900.0],["2023-07-10",144.09,145.68,144.09,144.9,1543400.0],["2023-07-11",145.34,147.66,144.91,147.51,2914800.0],["2023-07-12",148.06,148.81,146.97,147.67,1518600.0],["2023-07-13",147.3,148.49,146.27,148.0,1466300.0],["2023-07-14",147.81,148.41,146.53,147.91,1376900.0],["2023-07-17",147.41,149.86,147.29,149.11,1368600.0],["2023-07-18",149.68,150.57,147.78,148.88,1350600.0],["2023-07-19",149.66,151.47,149.51,150.84,1484400.0],["2023-07-20",151.39,152.83,149.55,151.9,1794200.0],["2023-07-21",152.53,153.34,151.19,151.57,4478400.0],["2023-07-24",151.9,151.9,149.43,150.8,1957900.0],["2023-07-25",151.0,152.43,150.56,151.92,1269500.0],["2023-07-26",152.0,153.08,151.22,151.73,978400.0],["2023-07-27",151.73,154.96,151.07,151.25,1613300.0],["2023-07-28",152.31,153.0,151.36,152.44,1004300.0],["2023-07-31",152.2,154.51,151.94,154.33,1284400.0],["2023-08-01",154.57,154.82,152.64,153.03,685700.0],["2023-08-02",152.73,154.14,150.93,151.36,1422600.0],["2023-08-03",151.47,152.1,150.53,150.57,1647600.0],["2023-08-04",151.01,152.46,149.03,150.21,1250900.0],["2023-08-07",150.47,151.71,149.66,149.8,1045400.0],["2023-08-08",149.49,149.92,146.63,146.8,1988600.0],["2023-08-09",147.28,148.63,146.66,148.42,1678900.0],["2023-08-10",149.51,151.29,148.37,148.64,1627700.0],["2023-08-11",148.63,148.94,147.02,147.27,1889300.0],["2023-08-14",147.73,148.42,145.27,145.62,1960300.0],["2023-08-15",145.54,145.81,143.14,144.5,2121700.0],["2023-08-16",146.5,146.6,144.13,144.25,1169200.0],["2023-08-17",144.26,145.49,142.1,142.18,1443800.0],["2023-08-18",142.0,143.6,142.0,142.81,1338700.0],["2023-08-21",142.74,142.79,140.45,141.78,1504800.0],["2023-08-22",140.81,141.08,139.69,140.71,1245400.0],["2023-08-23",141.56,142.44,139.73,142.22,2930400.0],["2023-08-24",131.0,131.45,123.52,123.88,9962200.0],["2023-08-25",123.73,126.0,122.39,123.31,3789000.0],["2023-08-28",123.3,125.41,123.0,124.56,3005300.0],["2023-08-29",124.56,124.68,123.05,123.1,2721000.0],["2023-08-30",123.36,124.58,121.8,124.49,4356400.0],["2023-08-31",121.19,123.06,120.58,122.36,4034200.0],["2023-09-01",122.69,122.69,118.1,118.74,3084400.0],["2023-09-05",118.74,119.37,116.11,116.27,2411200.0],["2023-09-06",116.36,118.25,115.93,117.37,2144300.0],["2023-09-07",117.58,117.66,115.18,116.56,2323300.0],["2023-09-08",116.29,116.48,114.83,116.02,1896700.0],["2023-09-11",116.53,117.4,115.71,115.95,2438500.0],["2023-09-12",115.84,116.56,113.98,114.12,1950700.0],["2023-09-13",114.6,114.67,112.16,112.74,2047900.0],["2023-09-14",113.03,113.43,112.19,113.34,2201300.0],["2023-09-15",113.45,113.48,111.73,112.35,2703800.0],["2023-09-18",112.2,112.38,110.07,110.78,2015100.0],["2023-09-19",111.05,111.42,109.42,111.39,2844200.0],["2023-09-20",110.9,112.65,110.61,111.3,2336300.0],["2023-09-21",110.84,111.29,105.41,105.5,3157800.0],["2023-09-22",105.91,106.86,104.09,104.5,2064500.0],["2023-09-25",104.8,105.93,103.94,104.4,2735500.0],["2023-09-26",104.2,106.45,104.08,106.35,3938300.0],["2023-09-27",106.7,107.15,104.66,105.35,2977500.0],["2023-09-28",105.73,107.19,104.69,106.84,2542600.0],["2023-09-29",107.1,107.47,105.97,106.45,1906000.0],["2023-10-02",106.4,106.63,104.07,104.66,1718300.0],["2023-10-03",104.52,104.54,102.77,103.64,2585500.0],["2023-10-04",104.51,105.09,102.99,104.77,2099900.0],["2023-10-05",104.43,106.65,104.11,106.41,3132800.0],["2023-10-06",106.03,106.03,103.69,105.35,2587800.0],["2023-10-09",104.86,105.82,104.14,104.71,1841600.0],["2023-10-10",106.03,109.46,105.6,108.12,2731100.0],["2023-10-11",108.54,109.05,105.88,107.03,1490500.0],["2023-10-12",107.27,107.7,105.8,107.47,1494200.0],["2023-10-13",108.01,109.36,107.07,107.94,2681900.0],["2023-10-16",108.87,111.07,108.25,110.1,1887400.0],["2023-10-17",112.25,115.89,111.73,115.37,3836300.0],["2023-10-18",114.86,115.17,113.53,113.75,1973500.0],["2023-10-19",113.74,114.59,112.53,113.11,1574700.0],["2023-10-20",113.22,113.22,110.29,110.53,2472400.0],["2023-10-23",110.46,110.49,108.64,108.97,2082100.0],["2023-10-24",108.81,109.16,107.19,108.03,1851700.0],["2023-10-25",107.52,109.6,107.24,108.3,2638200.0],["2023-10-26",108.14,109.15,105.89,108.82,2432500.0],["2023-10-27",108.76,109.59,107.77,108.24,1823000.0],["2023-10-30",108.38,110.44,107.96,109.85,1861200.0],["2023-10-31",109.92,111.45,108.95,111.09,1430200.0],["2023-11-01",111.2,111.59,108.92,111.49,1911200.0],["2023-11-02",111.79,114.45,111.79,114.01,2898100.0],["2023-11-03",115.0,117.65,114.99,116.35,2754900.0],["2023-11-06",116.33,116.84,114.8,114.99,2016200.0],["2023-11-07",115.0,116.64,114.37,116.33,1596000.0],["2023-11-08",116.5,116.62,114.39,114.77,2080900.0],["2023-11-09",115.54,115.54,112.89,113.61,1402300.0],["2023-11-10",113.86,114.11,112.49,114.08,2212900.0],["2023-11-13",113.69,114.29,111.91,112.26,1596300.0],["2023-11-14",114.58,117.23,114.44,116.71,2122400.0],["2023-11-15",118.6,122.19,118.6,118.72,2972400.0],["2023-11-16",115.32,115.88,112.4,113.7,2897700.0],["2023-11-17",114.0,115.81,113.72,115.0,1771000.0],["2023-11-20",114.88,116.39,114.78,115.6,2795900.0],["2023-11-21",115.73,116.32,114.49,116.07,1500600.0],["2023-11-22",115.87,116.4,115.04,115.57,1644100.0],["2023-11-24",115.3,117.64,115.03,117.32,1039400.0],["2023-11-27",117.0,117.95,115.9,116.35,2772000.0],["2023-11-28",116.44,117.29,115.01,116.04,4024900.0],["2023-11-29",117.33,122.13,116.58,121.12,5634700.0],["2023-11-30",121.8,124.21,120.72,123.59,3691100.0],["2023-12-01",123.44,126.39,122.82,126.15,2400300.0],["2023-12-04",125.43,128.52,125.23,128.22,2441200.0],["2023-12-05",128.02,129.45,127.27,127.76,1641500.0],["2023-12-06",128.86,128.86,125.41,126.03,2195500.0],["2023-12-07",127.17,127.9,124.11,126.74,1889400.0],["2023-12-08",126.28,127.26,124.35,124.41,1580300.0],["2023-12-11",126.24,127.31,125.6,126.67,2721200.0],["2023-12-12",126.58,127.18,125.56,126.95,1777600.0],["2023-12-13",127.32,130.62,126.2,130.48,1220000.0],["2023-12-14",131.56,132.76,129.0,129.84,1986500.0],["2023-12-15",129.84,131.68,128.92,130.81,5612500.0],["2023-12-18",131.35,131.35,130.13,130.4,2188800.0],["2023-12-19",131.23,133.84,130.93,133.6,2405400.0],["2023-12-20",132.52,135.72,131.8,134.41,3823200.0],["2023-12-21",135.58,136.11,132.83,134.33,2031700.0],["2023-12-22",135.69,137.13,135.34,136.56,1937300.0],["2023-12-26",137.29,140.56,137.1,140.01,1631400.0],["2023-12-27",140.1,142.71,140.08,141.84,1766700.0],["2023-12-28",141.5,142.88,141.21,142.29,1367800.0],["2023-12-29",142.24,142.9,141.01,142.05,1252000.0],["2024-01-02",142.23,145.09,142.13,142.54,2660900.0],["2024-01-03",141.58,141.83,136.62,136.72,2382300.0],["2024-01-04",137.0,137.75,135.85,136.18,2104900.0],["2024-01-05",135.9,137.79,135.25,136.29,1649300.0],["2024-01-08",135.59,138.06,135.0,137.57,1578700.0],["2024-01-09",136.0,138.23,135.37,138.04,2810400.0],["2024-01-10",137.87,139.1,137.08,137.62,1759400.0],["2024-01-11",137.62,137.62,135.12,135.22,2420600.0],["2024-01-12",135.72,136.38,134.19,135.76,1417200.0],["2024-01-16",135.3,136.02,133.98,135.96,2341800.0],["2024-01-17",135.06,135.88,134.04,135.4,1986300.0],["2024-01-18",135.0,135.0,131.01,132.51,3397100.0],["2024-01-19",132.52,132.52,129.22,130.48,2657000.0],["2024-01-22",130.73,131.86,128.77,131.02,1804000.0],["2024-01-23",132.01,132.64,130.42,131.4,1759900.0],["2024-01-24",131.54,131.54,129.53,130.16,2327000.0],["2024-01-25",131.83,132.44,129.51,132.23,2620300.0],["2024-01-26",131.89,133.92,131.8,132.73,1771000.0],["2024-01-29",136.47,137.13,132.9,133.79,4050000.0],["2024-01-30",133.5,133.5,130.81,131.3,2536900.0],["2024-01-31",131.8,132.7,130.61,130.62,1503300.0],["2024-02-01",131.31,136.09,130.86,135.63,1657400.0],["2024-02-02",135.0,138.97,133.93,138.71,2452400.0],["2024-02-05",137.8,139.36,135.63,137.16,1944800.0],["2024-02-06",136.72,138.71,135.74,137.76,1215300.0],["2024-02-07",140.32,141.33,139.48,139.83,2677200.0],["2024-02-08",139.99,142.82,139.47,140.9,1820000.0],["2024-02-09",140.24,140.73,139.17,139.5,2491600.0],["2024-02-12",139.5,143.14,139.0,142.83,1726300.0],["2024-02-13",141.95,141.95,138.23,139.81,1482300.0],["2024-02-14",140.55,140.87,138.4,139.88,1466000.0],["2024-02-15",140.79,144.15,140.36,142.15,1628700.0],["2024-02-16",141.72,145.46,141.41,143.37,2642900.0],["2024-02-20",144.62,146.47,144.3,146.29,3175700.0],["2024-02-21",146.28,146.5,145.03,145.43,2315800.0],["2024-02-22",144.43,146.37,143.4,144.76,1781700.0],["2024-02-23",145.15,146.47,144.68,145.88,3255100.0],["2024-02-26",145.62,146.87,144.91,145.77,2429200.0],["2024-02-27",145.25,149.09,145.21,148.9,2137500.0],["2024-02-28",148.97,148.97,145.6,146.14,2020000.0],["2024-02-29",147.31,147.34,146.07,146.68,2531600.0],["2024-03-01",145.98,149.29,145.43,148.44,2149100.0],["2024-03-04",148.28,148.97,145.79,146.42,1933500.0],["2024-03-05",147.89,151.22,147.81,149.08,2019800.0],["2024-03-06",149.98,150.18,148.13,149.14,3367300.0],["2024-03-07",151.0,151.0,148.03,150.02,2418200.0],["2024-03-08",149.74,149.75,146.71,147.91,3704400.0],["2024-03-11",147.91,149.35,146.53,149.0,2324100.0],["2024-03-12",149.4,150.74,148.69,149.69,3268500.0],["2024-03-13",129.15,133.37,126.8,128.42,14563600.0],["2024-03-14",128.54,129.57,124.01,125.23,5902600.0],["2024-03-15",124.68,128.38,124.68,127.42,6023000.0],["2024-03-18",126.72,128.18,126.63,127.25,6226400.0],["2024-03-19",127.47,128.75,126.27,128.19,4544300.0],["2024-03-20",127.87,128.8,126.59,128.1,4213600.0],["2024-03-21",127.5,127.96,125.95,127.21,2868000.0],["2024-03-22",127.6,127.6,125.56,125.71,2668400.0],["2024-03-25",126.47,127.21,125.5,126.15,2580900.0],["2024-03-26",126.0,128.5,125.78,127.53,3649600.0],["2024-03-27",128.62,132.6,128.21,132.5,2436800.0],["2024-03-28",132.49,133.94,132.16,133.15,5909900.0],["2024-04-01",133.67,137.14,133.36,135.91,3152500.0],["2024-04-02",135.88,135.88,132.78,134.73,3354400.0],["2024-04-03",134.63,136.02,133.41,134.19,3111300.0],["2024-04-04",134.59,135.94,129.54,129.74,3489400.0],["2024-04-05",129.76,131.52,128.81,130.71,4408600.0],["2024-04-08",129.77,130.45,128.14,128.22,3402700.0],["2024-04-09",128.01,128.93,126.58,127.33,2093000.0],["2024-04-10",125.46,129.26,124.91,128.73,2436800.0],["2024-04-11",130.0,131.42,128.72,130.25,2005600.0],["2024-04-12",129.15,129.63,124.98,125.19,3462800.0],["2024-04-15",127.19,128.0,125.32,125.36,2201900.0],["2024-04-16",124.81,125.72,123.34,124.06,1936700.0],["2024-04-17",125.07,125.2,123.1,123.75,1863100.0],["2024-04-18",124.81,124.81,122.08,122.23,1835700.0],["2024-04-19",121.82,122.76,121.55,122.03,1957100.0],["2024-04-22",122.76,123.41,121.21,121.69,2053100.0],["2024-04-23",121.82,122.65,121.37,122.56,2165200.0],["2024-04-24",121.73,123.06,120.41,122.39,1738800.0],["2024-04-25",122.78,123.15,120.03,121.69,1768900.0],["2024-04-26",120.53,122.89,120.53,121.74,1349900.0],["2024-04-29",121.18,121.96,116.56,118.81,5277200.0],["2024-04-30",118.81,119.54,117.46,118.25,2223500.0],["2024-05-01",119.68,120.34,117.58,118.56,1929200.0],["2024-05-02",118.92,120.67,117.8,119.78,1516100.0],["2024-05-03",120.05,121.27,119.95,120.73,1471100.0],["2024-05-06",121.33,121.33,119.24,120.18,1775600.0],["2024-05-07",120.37,122.82,120.16,121.67,1808800.0],["2024-05-08",121.02,121.02,119.4,119.57,2314300.0],["2024-05-09",119.87,120.76,119.12,120.15,3348900.0],["2024-05-10",120.06,121.26,119.48,121.04,2149300.0],["2024-05-13",122.34,122.51,119.85,120.2,2231800.0],["2024-05-14",122.34,122.54,118.58,118.88,1897900.0],["2024-05-15",119.52,119.96,118.28,118.8,1936400.0],["2024-05-16",119.81,123.17,119.5,121.3,2135100.0],["2024-05-17",120.8,120.89,117.15,117.31,2360000.0],["2024-05-20",117.2,117.29,113.31,113.48,2912300.0],["2024-05-21",115.23,116.37,114.02,114.7,2401000.0],["2024-05-22",113.23,115.59,112.6,113.77,2106700.0],["2024-05-23",113.55,114.7,112.62,114.6,2968900.0],["2024-05-24",115.4,116.54,114.46,115.37,1628600.0],["2024-05-28",114.71,116.23,112.86,113.02,2110800.0],["2024-05-29",112.35,114.73,112.35,113.83,2230200.0],["2024-05-30",115.13,117.7,113.91,114.79,3252200.0],["2024-05-31",114.31,118.37,114.24,117.95,2844700.0],["2024-06-03",117.82,121.19,117.6,120.98,3673500.0],["2024-06-04",121.09,121.89,120.16,120.3,3516100.0],["2024-06-05",118.0,121.92,112.55,114.38,8740700.0],["2024-06-06",113.37,115.87,111.47,112.37,4534800.0],["2024-06-07",112.2,112.71,110.72,111.29,2337800.0],["2024-06-10",111.28,111.96,109.55,110.19,2780700.0],["2024-06-11",110.06,111.33,109.5,109.64,2115700.0],["2024-06-12",110.1,111.44,108.54,108.87,3640800.0],["2024-06-13",108.57,108.57,105.93,106.53,2676400.0],["2024-06-14",106.47,106.87,104.6,106.03,1918800.0],["2024-06-17",105.69,109.19,105.02,108.65,2491200.0],["2024-06-18",108.85,108.94,106.1,107.24,1935600.0],["2024-06-20",106.59,108.27,105.81,107.58,2671700.0],["2024-06-21",108.01,108.67,106.24,106.87,5232000.0],["2024-06-24",107.0,108.46,106.01,107.35,4359300.0],["2024-06-25",106.89,106.89,104.93,105.41,2367100.0],["2024-06-26",105.13,105.64,101.85,103.43,5643700.0],["2024-06-27",103.45,106.28,103.04,105.21,7071100.0],["2024-06-28",105.04,107.32,104.25,106.77,3212600.0],["2024-07-01",106.87,109.36,106.26,107.25,2730200.0],["2024-07-02",107.01,107.55,106.42,107.11,1953700.0],["2024-07-03",106.85,107.66,105.37,105.95,971200.0],["2024-07-05",106.03,106.9,105.53,106.68,1117500.0],["2024-07-08",107.0,107.81,106.0,106.72,1437100.0],["2024-07-09",106.41,106.41,103.9,104.03,2320700.0],["2024-07-10",104.43,104.71,101.83,102.48,3464200.0],["2024-07-11",102.86,107.54,102.75,106.73,2677900.0],["2024-07-12",107.08,108.74,106.59,107.36,1852500.0],["2024-07-15",106.84,106.96,103.51,103.83,2820900.0],["2024-07-16",102.94,105.46,102.56,104.82,2913500.0],["2024-07-17",102.95,105.5,102.39,105.34,2945900.0],["2024-07-18",107.89,108.93,105.99,106.67,4349600.0],["2024-07-19",106.71,107.53,105.31,106.56,2928000.0],["2024-07-22",107.09,108.57,106.32,107.21,2279300.0],["2024-07-23",106.56,108.15,106.22,107.01,2358400.0],["2024-07-24",107.0,107.32,103.33,103.69,2999000.0],["2024-07-25",104.19,106.14,102.4,102.63,2330900.0],["2024-07-26",102.85,104.24,102.63,103.93,1878000.0],["2024-07-29",103.74,104.48,102.5,103.74,1841500.0],["2024-07-30",103.53,105.43,103.09,105.33,2849500.0],["2024-07-31",105.0,106.25,104.24,104.34,2174900.0],["2024-08-01",104.24,104.53,99.67,99.75,2820500.0],["2024-08-02",101.12,101.46,98.26,99.53,3532200.0],["2024-08-05",98.93,99.35,95.44,96.5,3474800.0],["2024-08-06",96.38,98.31,96.16,96.58,2004400.0],["2024-08-07",97.27,98.96,94.93,95.03,1413700.0],["2024-08-08",95.0,96.61,94.49,94.93,1477100.0],["2024-08-09",94.6,95.7,94.29,95.05,1886500.0],["2024-08-12",95.06,95.22,92.28,93.9,2217600.0],["2024-08-13",93.6,94.06,91.4,92.45,2685900.0],["2024-08-14",92.98,93.19,91.63,92.37,2312200.0],["2024-08-15",97.36,100.66,95.42,97.19,3514000.0],["2024-08-16",96.74,98.95,96.08,98.78,1901400.0],["2024-08-19",99.07,101.17,99.07,100.51,2305600.0],["2024-08-20",99.7,100.54,98.79,99.19,1279100.0],["2024-08-21",103.5,104.17,98.99,99.98,2988300.0],["2024-08-22",100.1,100.1,97.77,97.96,1637700.0],["2024-08-23",98.32,98.6,96.94,97.0,2164000.0],["2024-08-26",98.01,98.23,96.13,96.55,2170200.0],["2024-08-27",96.38,96.92,95.01,95.4,3161500.0],["2024-08-28",95.22,96.16,94.2,94.46,2656000.0],["2024-08-29",86.07,88.95,84.77,84.79,6501700.0],["2024-08-30",85.01,85.4,83.72,84.49,5093500.0],["2024-09-03",84.49,85.22,81.55,81.65,6972800.0],["2024-09-04",72.79,73.5,60.82,63.56,30925200.0],["2024-09-05",63.09,68.63,62.15,68.47,20774900.0],["2024-09-06",68.27,69.13,65.72,66.5,7538300.0],["2024-09-09",66.21,68.64,65.53,67.42,6447500.0],["2024-09-10",67.22,68.01,64.38,65.39,5944600.0],["2024-09-11",65.5,67.37,64.98,66.58,5143400.0],["2024-09-12",66.48,70.04,66.48,67.89,4671400.0],["2024-09-13",69.33,70.79,68.74,69.7,5029100.0],["2024-09-16",69.87,72.09,69.63,71.91,4904500.0],["2024-09-17",72.45,73.59,71.5,73.5,4211000.0],["2024-09-18",73.34,76.6,73.22,75.67,4598800.0],["2024-09-19",76.96,76.98,73.65,73.88,4470400.0],["2024-09-20",73.69,73.7,71.0,71.73,7963300.0],["2024-09-23",71.17,73.4,70.79,71.76,4143000.0],["2024-09-24",71.96,71.96,70.88,71.29,3850100.0],["2024-09-25",71.43,71.6,69.98,70.55,3268700.0],["2024-09-26",71.11,73.3,71.0,72.88,3574700.0],["2024-09-27",72.99,74.86,72.86,73.12,3699400.0],["2024-09-30",72.78,73.06,69.85,70.32,4112100.0],["2024-10-01",70.36,71.32,68.32,70.44,3035500.0],["2024-10-02",70.13,70.44,69.3,69.49,2255200.0],["2024-10-03",69.53,69.53,68.32,69.08,2381500.0],["2024-10-04",70.22,71.62,69.79,70.9,3408500.0],["2024-10-07",71.45,71.46,68.94,69.46,2694800.0],["2024-10-08",69.35,70.59,68.79,69.48,2464700.0],["2024-10-09",69.35,69.76,68.75,69.63,2255600.0],["2024-10-10",69.37,69.72,68.64,69.36,2690700.0],["2024-10-11",69.47,70.08,68.78,68.94,2519600.0],["2024-10-14",68.73,68.76,66.76,66.8,3515800.0],["2024-10-15",66.76,68.79,66.25,67.73,2827800.0],["2024-10-16",67.92,69.17,67.39,68.02,2541300.0],["2024-10-17",68.05,68.44,66.96,67.86,3306800.0],["2024-10-18",67.91,69.06,67.31,68.2,3448100.0],["2024-10-21",68.03,68.62,66.93,67.31,3254400.0],["2024-10-22",67.11,67.17,65.05,66.94,4171600.0],["2024-10-23",66.99,66.99,65.65,66.13,3468000.0],["2024-10-24",66.51,67.0,65.97,66.95,2384500.0],["2024-10-25",67.56,68.1,66.12,66.45,2262400.0],["2024-10-28",66.5,67.12,65.76,66.26,2799800.0],["2024-10-29",65.62,66.3,64.46,64.5,4538700.0],["2024-10-30",64.32,65.28,63.25,63.31,4656600.0],["2024-10-31",63.6,65.14,62.8,64.64,6000200.0],["2024-11-01",64.76,66.73,63.56,66.6,4638400.0],["2024-11-04",67.03,70.37,66.7,66.81,7128200.0],["2024-11-05",67.22,67.53,65.63,66.77,6030600.0],["2024-11-06",64.14,64.49,60.52,62.41,9838900.0],["2024-11-07",62.52,64.15,62.34,63.54,5790200.0],["2024-11-08",63.0,63.82,60.86,61.41,5127800.0],["2024-11-11",61.2,62.94,60.89,61.21,4318600.0],["2024-11-12",61.17,62.37,60.49,62.27,3559700.0],["2024-11-13",62.43,65.21,61.85,65.15,4844800.0],["2024-11-14",65.22,66.59,64.2,65.67,3831800.0],["2024-11-15",66.12,66.39,64.1,64.2,19883700.0],["2024-11-18",64.63,68.48,64.38,66.53,4999100.0],["2024-11-19",66.53,67.24,64.72,64.87,3520500.0],["2024-11-20",64.02,64.25,61.7,63.18,6029700.0],["2024-11-21",63.39,65.87,62.87,65.76,4060300.0],["2024-11-22",65.8,67.39,65.76,66.4,3013300.0],["2024-11-25",67.16,70.9,67.16,69.78,4374700.0],["2024-11-26",69.05,69.39,67.79,69.12,3182200.0],["2024-11-27",69.98,71.86,69.75,71.5,3148200.0],["2024-11-29",71.82,72.28,70.49,71.27,2164200.0],["2024-12-02",71.78,73.76,70.8,72.81,4893800.0],["2024-12-03",72.13,73.57,71.53,72.48,6081000.0],["2024-12-04",76.02,76.47,72.2,73.83,9219000.0],["2024-12-05",75.28,76.76,71.33,72.56,5203400.0],["2024-12-06",73.76,74.87,71.64,71.87,3912700.0],["2024-12-09",72.94,73.86,71.15,71.6,2795300.0],["2024-12-10",72.0,73.69,69.92,72.8,2825700.0],["2024-12-11",72.63,74.56,71.5,71.63,3242300.0],["2024-12-12",71.79,72.41,70.33,70.83,2448100.0],["2024-12-13",70.62,70.8,69.12,70.09,2640700.0],["2024-12-16",70.01,70.94,69.38,70.03,2530500.0],["2024-12-17",69.66,70.46,69.31,70.11,2046400.0],["2024-12-18",70.11,71.39,69.24,69.27,2631800.0],["2024-12-19",69.47,70.0,68.17,69.06,3082300.0],["2024-12-20",69.11,73.01,68.68,72.94,7044700.0],["2024-12-23",72.73,73.98,71.83,73.73,2849900.0],["2024-12-24",73.89,74.01,72.87,73.38,1120500.0],["2024-12-26",73.75,76.3,73.11,76.19,2677400.0],["2024-12-27",76.21,76.42,75.48,75.99,2137500.0],["2024-12-30",75.5,76.74,74.66,74.77,3129200.0],["2024-12-31",74.38,75.5,73.58,74.94,1893600.0],["2025-01-02",75.63,78.35,75.49,76.47,3259300.0],["2025-01-03",76.99,77.54,72.45,73.36,4557800.0],["2025-01-06",74.44,77.33,74.26,76.61,2879400.0],["2025-01-07",77.0,78.39,74.79,75.01,2162400.0],["2025-01-08",74.49,74.52,70.12,71.97,3367800.0],["2025-01-10",70.91,73.93,70.75,72.9,2703800.0],["2025-01-13",73.09,73.09,70.65,71.15,2051500.0],["2025-01-14",70.95,71.83,68.87,70.17,2810100.0],["2025-01-15",71.5,72.88,70.26,70.34,1816100.0],["2025-01-16",70.17,71.56,67.64,71.08,2795900.0],["2025-01-17",71.99,72.7,71.11,72.07,2257100.0],["2025-01-21",72.5,75.54,72.5,73.76,3739500.0],["2025-01-22",73.86,74.23,71.89,71.97,2965700.0],["2025-01-23",71.6,71.88,70.34,71.14,1943500.0],["2025-01-24",71.16,72.83,70.89,72.48,1904900.0],["2025-01-27",73.37,75.19,73.17,74.95,3156500.0],["2025-01-28",74.43,75.07,73.0,74.95,2508500.0],["2025-01-29",74.86,75.49,73.65,74.2,3297900.0],["2025-01-30",74.36,75.61,74.0,74.5,2025700.0],["2025-01-31",74.63,75.62,72.84,73.35,2668200.0],["2025-02-03",71.06,73.03,67.96,71.63,5208300.0],["2025-02-04",72.3,74.36,71.5,74.31,2310600.0],["2025-02-05",75.25,76.48,73.65,74.23,2591300.0],["2025-02-06",74.83,75.83,73.81,74.52,1823000.0],["2025-02-07",74.51,74.71,72.33,72.66,1911700.0],["2025-02-10",72.89,74.75,71.76,73.86,1777000.0],["2025-02-11",73.47,73.47,71.9,72.24,1912200.0],["2025-02-12",71.55,72.0,70.23,71.74,1826700.0],["2025-02-13",72.45,73.06,71.63,72.01,1513200.0],["2025-02-14",72.61,73.11,71.06,71.56,1515700.0],["2025-02-18",71.64,75.53,71.35,74.52,4620500.0],["2025-02-19",74.2,75.71,74.06,75.62,2636000.0],["2025-02-20",75.1,79.8,70.88,76.29,9504100.0],["2025-02-21",76.29,76.57,73.3,74.96,3903000.0],["2025-02-24",74.96,75.65,73.06,75.31,2583300.0],["2025-02-25",75.34,76.46,74.44,76.22,2737400.0],["2025-02-26",76.49,76.49,73.67,74.14,2134100.0],["2025-02-27",73.41,74.6,72.09,73.16,2417900.0],["2025-02-28",73.45,73.65,72.04,72.86,2970300.0],["2025-03-03",72.61,73.42,68.05,68.77,4010200.0],["2025-03-04",66.96,68.14,64.3,66.68,4893300.0],["2025-03-05",67.39,70.23,66.5,70.16,4508900.0],["2025-03-06",70.03,71.53,69.07,69.1,3084900.0],["2025-03-07",68.16,70.21,67.61,68.99,2949400.0],["2025-03-10",68.99,69.86,66.77,67.44,3002700.0],["2025-03-11",67.5,67.75,64.58,65.69,2979500.0],["2025-03-12",65.77,66.75,61.8,61.92,4520100.0],["2025-03-13",62.47,67.04,62.47,66.0,5755300.0],["2025-03-14",66.68,66.7,64.41,64.56,3209400.0],["2025-03-17",64.82,66.27,64.79,65.79,2634800.0],["2025-03-18",65.65,66.44,64.87,64.98,2173100.0],["2025-03-19",64.75,65.5,63.39,64.3,2638100.0],["2025-03-20",64.28,66.85,63.6,64.59,3366400.0],["2025-03-21",64.11,67.19,63.16,66.75,4905400.0],["2025-03-24",67.11,70.19,66.77,69.74,6310200.0],["2025-03-25",69.08,70.3,66.5,67.14,5257200.0],["2025-03-26",67.15,73.53,65.14,69.21,17791000.0],["2025-03-27",70.76,77.07,70.06,76.95,14380800.0],["2025-03-28",77.24,78.35,71.95,72.75,9102700.0],["2025-03-31",72.53,75.5,71.23,75.07,7821500.0],["2025-04-01",75.26,77.11,74.82,75.34,5866800.0],["2025-04-02",75.01,79.24,74.67,77.57,5566100.0],["2025-04-03",68.55,71.68,67.14,67.22,16316800.0],["2025-04-04",62.0,70.74,61.87,67.55,13450900.0],["2025-04-07",70.11,75.79,69.54,72.84,10307500.0],["2025-04-08",75.0,75.8,68.86,69.7,8345500.0],["2025-04-09",69.25,75.27,69.05,72.57,10918800.0],["2025-04-10",72.19,75.0,70.25,71.74,7401100.0],["2025-04-11",71.59,72.66,68.93,72.11,8216100.0],["2025-04-14",73.52,75.28,72.21,73.71,4291200.0],["2025-04-15",73.65,73.98,71.59,71.8,4732600.0],["2025-04-16",72.07,73.59,70.71,73.21,4629000.0],["2025-04-17",73.57,79.24,73.57,79.14,7226100.0],["2025-04-21",79.68,80.14,77.98,79.65,5945000.0],["2025-04-22",80.02,82.26,79.46,82.16,5896500.0],["2025-04-23",84.43,85.55,81.96,83.43,6147700.0],["2025-04-24",82.8,83.08,79.81,81.23,4289500.0],["2025-04-25",81.7,81.93,79.93,80.57,3137800.0],["2025-04-28",80.29,81.57,79.53,80.17,3132900.0],["2025-04-29",80.17,81.68,79.81,80.89,2403200.0],["2025-04-30",79.96,82.22,78.7,81.77,3435600.0],["2025-05-01",81.55,81.98,80.67,81.27,2505900.0],["2025-05-02",82.88,85.5,82.83,84.29,5318000.0],["2025-05-05",84.35,85.94,83.9,83.95,3414800.0],["2025-05-06",83.49,84.76,83.11,83.79,3218900.0],["2025-05-07",84.18,85.23,83.8,84.44,3495000.0],["2025-05-08",84.89,85.98,83.7,85.38,2717900.0],["2025-05-09",85.39,86.28,84.72,85.47,2108000.0],["2025-05-12",90.0,90.1,87.49,89.0,6166500.0],["2025-05-13",88.78,89.29,85.68,85.71,4733500.0],["2025-05-14",85.67,86.82,84.9,86.06,4004100.0],["2025-05-15",85.41,86.95,85.1,86.58,2572300.0],["2025-05-16",86.73,87.2,86.37,86.51,2662900.0],["2025-05-19",85.01,87.43,85.0,86.61,3653800.0],["2025-05-20",87.79,90.76,86.78,90.62,3964300.0],["2025-05-21",88.74,89.68,87.86,88.92,3360100.0],["2025-05-22",88.38,90.83,88.38,89.97,2813400.0],["2025-05-23",88.35,88.92,87.55,88.17,2462400.0],["2025-05-27",88.72,90.52,87.95,90.36,3117000.0],["2025-05-28",90.34,90.77,89.08,89.34,2328900.0],["2025-05-29",90.0,90.7,88.87,90.58,2902400.0],["2025-05-30",90.14,91.48,89.21,90.26,4683100.0],["2025-06-02",90.3,92.15,89.13,91.24,4360600.0],["2025-06-03",94.25,97.02,92.75,96.72,9060300.0],["2025-06-04",90.93,91.03,86.01,88.62,15597500.0],["2025-06-05",91.41,97.45,91.2,96.67,11801400.0],["2025-06-06",96.32,96.32,93.6,94.5,5820100.0],["2025-06-09",94.8,96.45,93.67,93.85,4206900.0],["2025-06-10",93.85,94.4,92.53,93.12,3057700.0],["2025-06-11",93.43,94.82,93.43,94.21,2716000.0],["2025-06-12",93.91,96.14,93.83,96.09,2506000.0],["2025-06-13",95.52,96.92,94.81,95.19,3000600.0],["2025-06-16",96.3,99.55,95.69,99.0,3503000.0],["2025-06-17",98.24,98.97,97.83,98.35,2714900.0],["2025-06-18",98.31,99.36,97.2,97.53,3396400.0],["2025-06-20",97.54,99.23,97.0,98.71,6650600.0],["2025-06-23",98.27,100.74,97.52,100.51,5544300.0],["2025-06-24",100.46,100.68,97.52,98.68,2900100.0],["2025-06-25",99.29,100.54,98.85,99.45,2778600.0],["2025-06-26",99.49,99.73,97.86,99.44,2397400.0],["2025-06-27",99.57,101.6,98.63,98.7,5092500.0],["2025-06-30",98.65,99.64,97.3,99.04,2769700.0],["2025-07-01",99.04,101.77,98.64,101.5,3016500.0],["2025-07-02",100.91,103.23,100.91,103.01,2959900.0],["2025-07-03",103.17,103.17,101.06,101.91,2140900.0],["2025-07-07",101.75,104.37,100.58,104.23,2846100.0],["2025-07-08",104.74,106.96,103.35,104.39,3463300.0],["2025-07-09",104.44,105.04,102.95,104.75,1701900.0],["2025-07-10",106.19,108.95,105.73,108.37,3723600.0],["2025-07-11",108.37,109.74,107.6,109.36,3136300.0],["2025-07-14",109.18,109.18,106.22,108.63,2903900.0],["2025-07-15",108.38,108.67,106.24,106.55,2684900.0],["2025-07-16",106.89,107.33,104.84,106.62,3027400.0],["2025-07-17",106.41,108.33,106.2,108.15,3479900.0],["2025-07-18",108.71,111.03,108.31,110.12,3548400.0],["2025-07-21",112.46,113.46,110.35,112.31,3672100.0],["2025-07-22",112.78,115.2,112.48,114.77,4921600.0],["2025-07-23",114.76,115.42,113.45,114.92,2505600.0],["2025-07-24",115.0,115.99,114.12,114.21,4398300.0],["2025-07-25",114.2,115.3,113.31,114.41,2004200.0],["2025-07-28",114.49,115.83,114.04,115.43,4699000.0],["2025-07-29",115.25,115.25,113.4,114.99,2974000.0],["2025-07-30",114.83,115.18,113.51,114.15,2393800.0],["2025-07-31",113.47,114.12,112.9,113.55,3221300.0],["2025-08-01",113.19,115.02,112.21,114.72,3154800.0],["2025-08-04",114.76,116.5,114.19,115.72,3291100.0],["2025-08-05",116.0,116.31,114.99,115.66,2458000.0],["2025-08-06",115.66,117.8,115.58,116.37,2504800.0],["2025-08-07",116.63,117.56,115.36,117.16,2304000.0],["2025-08-08",117.63,118.06,115.7,116.12,2049400.0],["2025-08-11",116.12,116.31,114.04,114.29,2483900.0],["2025-08-12",114.29,116.69,113.3,114.06,3354800.0],["2025-08-13",113.87,115.66,112.44,115.4,3331000.0],["2025-08-14",114.21,115.1,112.97,114.63,3658600.0],["2025-08-15",114.93,114.93,112.37,113.49,3439000.0],["2025-08-18",114.25,114.51,111.82,112.06,3373300.0],["2025-08-19",112.23,113.37,111.1,112.48,3557900.0],["2025-08-20",112.11,113.73,111.54,113.35,2741000.0],["2025-08-21",112.59,112.9,111.11,112.59,2914800.0],["2025-08-22",112.88,113.87,111.97,113.32,2223600.0],["2025-08-25",113.54,114.5,111.63,111.8,2341400.0],["2025-08-26",112.78,112.97,111.2,111.98,3894300.0],["2025-08-27",112.13,113.72,111.64,112.86,3012000.0],["2025-08-28",115.08,115.74,111.78,112.5,3115600.0],["2025-08-29",113.5,113.65,108.61,109.17,3723200.0],["2025-09-02",108.9,112.13,108.04,111.35,5514900.0],["2025-09-03",100.8,104.28,98.0,102.03,15866100.0],["2025-09-04",101.68,101.85,98.73,100.25,7670900.0],["2025-09-05",100.18,101.24,99.12,101.12,5825500.0],["2025-09-08",101.05,101.37,96.96,99.4,7464500.0],["2025-09-09",99.0,99.37,95.38,96.3,7918900.0],["2025-09-10",97.35,99.77,97.0,98.85,5670300.0],["2025-09-11",99.23,101.03,98.69,99.39,3765100.0],["2025-09-12",98.94,99.73,96.6,97.45,3666200.0],["2025-09-15",97.45,98.69,96.61,97.26,4096400.0],["2025-09-16",96.75,97.38,94.9,95.48,5277700.0],["2025-09-17",95.7,98.71,95.47,97.78,5325700.0],["2025-09-18",96.85,98.54,96.5,98.26,3872300.0],["2025-09-19",98.54,98.87,94.64,95.26,7146600.0],["2025-09-22",95.3,95.83,93.72,94.48,3352600.0],["2025-09-23",94.87,95.22,93.79,94.65,3328500.0],["2025-09-24",94.65,96.27,94.24,95.9,3572900.0],["2025-09-25",95.9,96.64,93.79,94.03,3383800.0],["2025-09-26",94.1,95.53,93.41,95.06,4205400.0],["2025-09-29",95.4,95.4,91.71,94.21,5793900.0],["2025-09-30",94.38,95.05,93.43,94.37,4209100.0],["2025-10-01",93.75,93.81,90.19,90.32,7443200.0],["2025-10-02",90.3,90.65,88.08,90.24,6167500.0],["2025-10-03",90.39,91.03,89.05,89.98,3776000.0],["2025-10-06",90.12,90.24,87.45,87.68,4792500.0],["2025-10-07",85.28,86.47,84.71,85.04,5054700.0],["2025-10-08",85.91,88.36,85.76,87.83,6811100.0],["2025-10-09",88.14,89.27,87.25,89.02,4536000.0],["2025-10-10",89.63,93.08,87.57,87.61,5938000.0],["2025-10-13",89.03,93.72,88.79,92.59,7575100.0],["2025-10-14",92.62,96.18,92.24,95.58,7053300.0],["2025-10-15",100.46,100.53,94.79,95.97,8795300.0],["2025-10-16",95.48,96.38,92.67,94.03,5248000.0],["2025-10-17",94.35,96.69,94.13,96.44,3941000.0],["2025-10-20",96.59,99.27,96.48,99.02,4590900.0],["2025-10-21",98.6,99.65,97.58,98.95,3576400.0],["2025-10-22",98.51,101.44,97.43,100.47,4495200.0],["2025-10-23",100.17,102.15,99.69,100.62,3186500.0],["2025-10-24",100.6,101.19,98.87,99.05,2180100.0],["2025-10-27",100.02,102.99,100.02,102.59,4854900.0],["2025-10-28",102.42,104.49,100.14,102.7,4327400.0],["2025-10-29",101.72,103.2,100.49,101.33,2629700.0],["2025-10-30",101.94,102.01,98.66,98.8,3064900.0],["2025-10-31",98.1,99.82,97.72,99.12,2740400.0],["2025-11-03",98.63,100.95,97.01,100.85,4085200.0],["2025-11-04",101.22,103.0,99.81,102.07,5089800.0],["2025-11-05",102.15,105.19,100.59,104.92,3616400.0],["2025-11-06",104.07,105.15,100.12,101.97,3700800.0],["2025-11-07",101.62,105.98,101.42,105.74,2998400.0],["2025-11-10",105.81,107.48,104.56,106.29,2771600.0],["2025-11-11",106.06,107.0,104.82,105.98,3038300.0],["2025-11-12",105.98,106.75,104.35,106.18,2497100.0],["2025-11-13",102.49,104.65,101.5,103.15,3218600.0],["2025-11-14",103.52,104.89,102.66,104.75,3504700.0],["2025-11-17",104.79,106.21,103.58,103.67,2588300.0],["2025-11-18",102.36,103.94,99.22,101.57,4263100.0],["2025-11-19",101.91,102.47,99.32,99.95,3570200.0],["2025-11-20",101.26,102.23,98.4,98.56,2443300.0],["2025-11-21",98.87,103.11,98.83,101.82,3021000.0],["2025-11-24",102.33,102.37,99.47,100.25,4008400.0],["2025-11-25",101.0,106.04,100.61,105.66,2613700.0],["2025-11-26",106.1,111.13,105.83,109.75,4094700.0],["2025-11-28",109.82,111.95,109.71,110.81,2147700.0],["2025-12-01",110.1,111.73,109.19,109.89,3663400.0],["2025-12-02",109.89,110.51,107.74,108.99,5751500.0],["2025-12-03",108.88,114.38,107.44,112.92,6526800.0],["2025-12-04",114.74,119.21,114.34,115.87,5044400.0],["2025-12-05",115.92,125.79,115.63,122.44,7147400.0],["2025-12-08",124.65,124.65,117.43,120.33,3696100.0],["2025-12-09",119.62,121.55,118.87,119.68,2435300.0],["2025-12-10",120.01,124.47,119.5,124.24,2550100.0],["2025-12-11",123.96,130.53,123.39,129.97,3006400.0],["2025-12-12",130.2,130.6,127.74,129.87,2506200.0],["2025-12-15",131.3,132.43,130.24,131.17,2238100.0],["2025-12-16",130.66,132.48,130.46,131.15,3377000.0],["2025-12-17",131.57,131.75,127.19,128.35,3911600.0],["2025-12-18",129.48,130.65,126.18,126.9,2771000.0],["2025-12-19",126.26,127.86,125.58,127.84,6133500.0],["2025-12-22",128.61,128.61,121.89,122.49,4266800.0],["2025-12-23",122.49,123.08,119.05,119.53,3338000.0],["2025-12-24",120.05,122.59,119.2,122.01,1304500.0],["2025-12-26",122.0,124.46,121.01,123.95,1894100.0],["2025-12-29",123.24,125.5,123.24,123.93,2546500.0],["2025-12-30",122.86,124.75,122.14,124.02,1646100.0],["2025-12-31",123.28,124.37,122.8,123.01,1590500.0],["2026-01-02",122.7,128.95,122.7,127.7,2795300.0],["2026-01-05",128.0,129.62,125.89,128.57,2249500.0],["2026-01-06",129.25,135.18,129.09,133.78,4135300.0],["2026-01-07",134.0,134.16,130.65,131.56,2492300.0],["2026-01-08",131.48,133.1,131.0,131.61,3170700.0],["2026-01-09",130.77,132.75,129.64,132.38,2547200.0],["2026-01-12",131.76,137.4,130.62,137.24,2877100.0],["2026-01-13",136.72,138.47,136.03,137.37,3469700.0],["2026-01-14",137.28,140.6,137.12,140.29,2945800.0],["2026-01-15",140.24,142.4,138.43,141.21,2585900.0],["2026-01-16",141.32,141.85,138.51,139.95,2205300.0],["2026-01-20",139.87,140.18,133.44,134.06,3061600.0],["2026-01-21",131.8,133.51,128.89,132.94,4069300.0],["2026-01-22",131.95,133.0,125.31,126.79,5045500.0],["2026-01-23",127.53,129.35,125.5,128.92,3349600.0],["2026-01-26",129.26,129.79,125.1,125.4,3862700.0],["2026-01-27",125.69,126.02,121.23,121.84,4705200.0],["2026-01-28",121.19,121.55,118.1,119.1,3332200.0],["2026-01-29",119.73,120.83,116.65,117.31,3131400.0],["2026-01-30",116.02,117.97,116.02,117.59,3275400.0],["2026-02-02",118.09,118.45,116.05,117.22,2538000.0],["2026-02-03",117.4,121.29,116.05,119.69,3544300.0],["2026-02-04",117.55,121.91,117.55,121.83,2790200.0],["2026-02-05",121.83,122.83,118.87,119.6,2494000.0],["2026-02-06",120.62,125.18,120.33,123.83,3085300.0],["2026-02-09",123.77,124.48,122.52,123.17,2109700.0],["2026-02-10",123.0,123.91,120.83,121.92,2195200.0],["2026-02-11",122.31,125.71,121.82,125.0,2911100.0],["2026-02-12",125.83,129.29,124.85,128.43,3789400.0],["2026-02-13",126.03,127.93,122.16,126.06,2907900.0],["2026-02-17",129.75,130.94,125.79,128.52,4162800.0],["2026-02-18",128.17,133.56,126.77,132.54,3364200.0],["2026-02-19",131.72,134.04,130.93,133.57,2603600.0],["2026-02-20",133.41,138.91,131.75,134.51,4010800.0],["2026-02-23",132.89,133.72,128.03,130.41,2697800.0],["2026-02-24",131.56,132.98,130.58,131.71,1976900.0],["2026-02-25",131.62,132.4,127.2,127.7,2670500.0],["2026-02-26",127.77,130.03,125.67,126.95,2085800.0],["2026-02-27",124.37,126.63,123.22,126.48,2394300.0],["2026-03-02",124.36,124.76,119.81,119.88,2930800.0],["2026-03-03",117.59,120.48,115.88,118.41,2677600.0],["2026-03-04",120.01,120.23,116.46,117.85,2628900.0],["2026-03-05",116.63,117.49,114.86,115.91,2441700.0],["2026-03-06",113.85,115.83,113.46,115.79,2181900.0],["2026-03-09",114.52,116.13,111.3,115.85,2638800.0],["2026-03-10",115.34,119.91,115.21,116.82,2788800.0],["2026-03-11",116.09,117.37,113.07,113.25,3479500.0],["2026-03-12",110.5,112.73,107.7,111.7,3726300.0],["2026-03-13",112.27,112.74,106.83,107.46,4429500.0],["2026-03-16",111.73,115.48,109.0,114.36,5311400.0],["2026-03-17",115.19,117.06,111.27,111.84,3600200.0],["2026-03-18",110.97,111.48,106.59,107.49,3553600.0],["2026-03-19",107.77,108.04,104.42,105.56,3536000.0],["2026-03-20",105.56,106.92,104.21,105.92,4671400.0],["2026-03-23",108.39,109.88,106.44,108.27,3304100.0],["2026-03-24",106.81,109.15,103.0,106.53,2873700.0],["2026-03-25",108.07,108.85,106.03,106.64,2338000.0],["2026-03-26",106.0,108.37,105.12,105.99,3036400.0],["2026-03-27",105.33,107.39,105.28,107.0,2710800.0],["2026-03-30",108.96,108.96,104.92,105.74,2235200.0],["2026-03-31",107.43,109.78,106.77,109.51,3086000.0],["2026-04-01",110.48,110.79,108.55,108.7,1671100.0],["2026-04-02",108.7,108.99,106.27,108.44,2531600.0],["2026-04-06",108.63,111.47,107.95,111.09,2087600.0],["2026-04-07",109.77,109.95,104.86,106.42,3250600.0],["2026-04-08",106.99,109.56,105.48,105.62,3669900.0],["2026-04-09",103.75,104.25,100.56,102.6,4463300.0],["2026-04-10",102.08,102.91,98.28,99.55,3664100.0],["2026-04-13",98.22,102.94,98.22,102.13,3978000.0],["2026-04-14",101.22,102.36,99.41,100.67,3262200.0],["2026-04-15",100.75,102.0,100.37,101.33,2874600.0],["2026-04-16",101.4,103.31,99.79,99.93,2901200.0],["2026-04-17",100.99,106.8,100.5,105.93,6296700.0],["2026-04-20",105.1,108.2,105.1,107.25,3015000.0],["2026-04-21",108.4,110.24,103.57,103.83,4931400.0],["2026-04-22",105.29,105.29,100.32,101.97,3196900.0],["2026-04-23",101.97,103.36,101.22,102.25,2206700.0],["2026-04-24",102.54,103.84,100.52,103.75,2474300.0],["2026-04-27",104.17,104.6,96.57,98.0,5735700.0],["2026-04-28",99.19,99.5,96.04,98.22,3654700.0],["2026-04-29",97.78,98.38,94.36,95.7,3042200.0],["2026-04-30",96.03,97.43,95.73,97.11,3215100.0],["2026-05-01",97.47,97.74,94.19,94.67,3158900.0],["2026-05-04",94.34,96.2,93.63,94.05,3063200.0],["2026-05-05",94.32,95.74,92.65,93.69,4971800.0],["2026-05-06",95.68,98.66,95.24,96.51,3784800.0],["2026-05-07",96.09,98.33,94.26,96.76,4145800.0],["2026-05-08",97.36,97.77,93.81,94.24,3452500.0],["2026-05-11",94.24,94.25,89.32,90.02,5089000.0],["2026-05-12",90.1,90.87,88.2,89.05,4991400.0],["2026-05-13",88.87,89.0,85.88,86.8,3023500.0],["2026-05-14",87.23,90.97,87.17,89.97,4588700.0],["2026-05-15",89.86,91.4,88.51,89.58,2737400.0],["2026-05-18",89.04,93.11,87.72,91.23,2947100.0],["2026-05-19",91.12,91.29,87.88,90.61,3221400.0],["2026-05-20",90.06,93.82,88.26,93.48,4111300.0],["2026-05-21",93.33,95.92,90.17,95.71,4398900.0],["2026-05-22",95.9,97.0,94.19,94.98,2397000.0],["2026-05-26",94.08,94.5,91.68,93.7,4314300.0],["2026-05-27",94.39,96.89,92.9,95.87,6243800.0],["2026-05-28",111.01,114.64,106.4,113.0,13264000.0],["2026-05-29",111.01,116.88,110.04,116.44,7395800.0],["2026-06-01",116.84,116.85,111.18,111.35,5337400.0],["2026-06-02",113.02,114.53,108.61,109.39,4540900.0],["2026-06-03",109.87,112.57,108.6,112.5,3076900.0],["2026-06-04",114.86,115.23,109.06,109.27,2673300.0],["2026-06-05",109.83,110.77,107.93,108.8,2036100.0],["2026-06-08",107.81,110.25,107.54,107.69,2216800.0],["2026-06-09",108.64,113.0,107.6,112.15,2853000.0],["2026-06-10",111.92,113.21,109.5,110.32,2325600.0],["2026-06-11",110.04,115.57,109.0,114.89,2079400.0],["2026-06-12",115.58,116.12,113.09,114.0,1861400.0],["2026-06-15",115.37,117.41,111.97,112.88,2188700.0],["2026-06-16",114.32,114.88,110.67,110.74,1839800.0],["2026-06-17",110.29,110.29,105.22,106.41,2303200.0],["2026-06-18",108.34,112.3,107.45,111.65,4434200.0],["2026-06-22",112.68,117.48,111.8,113.93,4686800.0],["2026-06-23",113.8,115.43,112.76,113.41,3017300.0],["2026-06-24",115.24,119.39,114.0,119.35,2629400.0],["2026-06-25",115.5,120.58,114.05,118.21,8251100.0],["2026-06-26",120.23,124.67,119.8,123.87,5073600.0],["2026-06-29",123.33,125.19,121.48,122.62,8611200.0],["2026-06-30",122.66,122.88,118.75,120.95,4851000.0],["2026-07-01",120.49,124.3,120.49,121.15,5394100.0],["2026-07-02",123.35,125.49,122.46,124.05,3261100.0],["2026-07-06",126.45,126.62,120.87,121.46,4491827.169583],["2026-07-07",123.52,124.225,120.75,122.65,3295391.117077],["2026-07-08",124.535,124.98,122.17,123.61,3225434.388713],["2026-07-09",123.28,124.39,120.77,120.92,1624104.508995],["2026-07-10",122.68,125.7,122.6,124.91,1779135.696035],["2026-07-13",125.36,128.45,125.36,126.38,2777012.677441],["2026-07-14",127.15,127.5,123.695,124.56,1686926.357515],["2026-07-15",124.9,128.51,124.33,127.03,2613441.550904],["2026-07-16",127.14,130.83,126,128.45,5919668.569769],["2026-07-17",128.99,133.26,125.58,125.94,2450955.553726],["2026-07-20",126.98,127.33,123.5,126.38,2833078.927343],["2026-07-21",126,127.615,125.2,125.74,2190223.128515],["2026-07-22",125.53,126.73,121.71,122.15,2697673.013339],["2026-07-23",120.01,120.665,116.81,117.65,3655181.069804],["2026-07-24",118.27,121.15,117.78,120.45,2667072.133472],["2026-07-27",121.89,125.94,121.89,125.54,2709660.071792],["2026-07-28",127.19,128.96,126.37,126.76,2170513.170996],["2026-07-29",126.37,130.74,125.88,128.95,1997269.25426],["2026-07-30",127.76,129,126.9105,128.57,1136883.86489],["2026-07-31",128.11,128.5,126.56,127.21,1536845.964849],["2026-08-03",129.49,131.69,128.8,129.35,2180400.65334],["2026-08-04",128.24,131.57,126.62,130.71,2763203.455871],["2026-08-05",132.1,132.1,128.24,128.76,1478710.378679],["2026-08-06",129.9,129.94,128.32,129.68,1272255.805296],["2026-08-07",127.96,131.75,127.96,130.9,1630616.700212],["2026-08-10",129.14,131.69,128.25,130.465,784238.799615],["2026-08-11",128.59,129.64,127.09,128.06,1742388.042532],["2026-08-12",127.96,129.72,127.18,128.61,1759373.443846],["2026-08-13",129.9,131.86,128.67,129.53,1598596.614029],["2026-08-14",129.99,131.21,129.29,129.39,1650610.629245]]}