{"t":"KMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-02-04",11.0,11.0,10.3125,10.5625,26677600.0],["1997-02-05",10.625,10.75,10.125,10.125,6762800.0],["1997-02-06",10.1875,10.375,10.125,10.3125,2238200.0],["1997-02-07",10.25,10.3125,10.25,10.25,1405800.0],["1997-02-10",10.25,10.625,10.25,10.5,1666800.0],["1997-02-11",10.5,10.625,10.4375,10.5,1444200.0],["1997-02-12",10.5,10.5625,10.3125,10.375,780000.0],["1997-02-13",10.4375,10.4375,10.0,10.0,1518600.0],["1997-02-14",10.0625,10.125,10.0,10.0,511600.0],["1997-02-18",10.0625,10.0625,10.0,10.0625,746000.0],["1997-02-19",10.0,10.0625,10.0,10.0,1593000.0],["1997-02-20",10.0,10.0625,10.0,10.0,614000.0],["1997-02-21",10.0,10.0625,10.0,10.0,756400.0],["1997-02-24",10.0,10.0625,10.0,10.0,244400.0],["1997-02-25",10.0,10.0625,10.0,10.0,836800.0],["1997-02-26",10.0,10.1875,10.0,10.125,2607200.0],["1997-02-27",10.125,10.125,10.0,10.0,2115000.0],["1997-02-28",10.0,10.0625,10.0,10.0625,188400.0],["1997-03-03",10.0625,10.0625,10.0,10.0,2307000.0],["1997-03-04",10.0,10.0625,9.375,9.5,1624600.0],["1997-03-05",9.5,9.625,9.4375,9.5625,795800.0],["1997-03-06",9.5625,9.6875,9.5625,9.6875,1049000.0],["1997-03-07",9.625,9.8125,9.5625,9.8125,417000.0],["1997-03-10",9.8125,10.0,9.75,9.8125,567000.0],["1997-03-11",9.8125,9.8125,9.5625,9.625,438800.0],["1997-03-12",9.6875,9.6875,9.5,9.5,72200.0],["1997-03-13",9.5,9.5,8.75,8.8125,269200.0],["1997-03-14",8.875,8.875,8.375,8.4375,322200.0],["1997-03-17",8.5,8.5,8.3125,8.4375,445800.0],["1997-03-18",8.4375,8.5,8.3125,8.3125,397200.0],["1997-03-19",8.3125,8.4375,8.25,8.25,215800.0],["1997-03-20",8.25,8.4375,8.25,8.4375,182600.0],["1997-03-21",8.4375,8.4375,8.3125,8.3125,65400.0],["1997-03-24",8.25,8.25,7.6875,8.125,825200.0],["1997-03-25",8.0625,8.0625,7.6875,7.75,499600.0],["1997-03-26",7.6875,7.9375,7.6875,7.8125,248200.0],["1997-03-27",7.8125,7.8125,7.625,7.625,692000.0],["1997-03-31",7.625,7.625,7.3125,7.5,745800.0],["1997-04-01",7.5,7.5,7.1875,7.3125,1067800.0],["1997-04-02",7.3125,7.3125,7.1875,7.3125,344000.0],["1997-04-03",7.3125,7.4375,7.1875,7.4375,1059000.0],["1997-04-04",7.375,7.5,7.25,7.5,338000.0],["1997-04-07",7.5625,8.5,7.5625,8.0,750800.0],["1997-04-08",7.6875,7.8125,7.5625,7.625,201000.0],["1997-04-09",7.6875,7.6875,7.5938,7.625,219400.0],["1997-04-10",7.625,7.6875,7.5625,7.625,74600.0],["1997-04-11",7.625,7.625,7.5,7.5,301000.0],["1997-04-14",7.5,7.5,7.3125,7.5,577000.0],["1997-04-15",7.5,7.5625,7.3125,7.375,290200.0],["1997-04-16",7.375,7.4375,7.375,7.4375,272000.0],["1997-04-17",7.4375,7.5,7.375,7.5,432200.0],["1997-04-18",7.5,7.5,7.25,7.25,337400.0],["1997-04-21",7.1875,7.25,7.0,7.0625,482600.0],["1997-04-22",7.0,7.0625,6.9375,7.0,246000.0],["1997-04-23",7.0625,7.25,7.0625,7.0625,89000.0],["1997-04-24",7.0,7.0625,6.9375,6.9375,71800.0],["1997-04-25",7.0,7.0,6.875,6.875,67600.0],["1997-04-28",6.875,6.875,6.75,6.75,398200.0],["1997-04-29",6.8125,7.0,6.75,7.0,154800.0],["1997-04-30",7.0,7.75,7.0,7.5,191200.0],["1997-05-01",7.5,7.5625,7.4375,7.5625,95400.0],["1997-05-02",7.5625,7.5625,7.375,7.375,134800.0],["1997-05-05",7.4375,7.5,7.3125,7.5,140400.0],["1997-05-06",7.5,7.6875,7.375,7.5,161400.0],["1997-05-07",7.5625,8.0,7.5625,7.9375,38800.0],["1997-05-08",7.75,7.8125,7.625,7.625,135600.0],["1997-05-09",7.625,7.875,7.625,7.8125,88600.0],["1997-05-12",7.8125,8.5625,7.8125,8.3125,95400.0],["1997-05-13",8.3125,8.3125,8.125,8.1875,83200.0],["1997-05-14",8.1875,8.1875,7.8125,7.8125,163200.0],["1997-05-15",7.8125,7.8125,7.6875,7.6875,18200.0],["1997-05-16",7.6875,7.6875,7.5625,7.5625,77600.0],["1997-05-19",7.5625,7.625,7.3125,7.375,69600.0],["1997-05-20",7.3125,7.625,7.3125,7.375,201000.0],["1997-05-21",7.375,7.4375,7.3125,7.4375,108200.0],["1997-05-22",7.4375,7.5,7.375,7.4375,104000.0],["1997-05-23",7.5,7.5,7.4375,7.5,13800.0],["1997-05-27",7.5,7.5,7.4375,7.4375,20400.0],["1997-05-28",7.4375,7.4375,7.25,7.25,67000.0],["1997-05-29",7.3125,7.375,7.25,7.3125,79200.0],["1997-05-30",7.1875,7.25,7.1875,7.25,56600.0],["1997-06-02",7.25,7.375,7.25,7.375,54800.0],["1997-06-03",7.4375,7.4375,7.25,7.3125,140600.0],["1997-06-04",7.3125,7.3125,7.1875,7.1875,31400.0],["1997-06-05",7.25,7.3125,7.1875,7.25,92800.0],["1997-06-06",7.25,7.5,7.0625,7.5,262200.0],["1997-06-09",7.3125,7.6875,7.3125,7.625,137400.0],["1997-06-10",7.6875,7.6875,7.375,7.4375,53800.0],["1997-06-11",7.375,7.375,7.1875,7.25,58400.0],["1997-06-12",7.25,7.3125,7.25,7.3125,23600.0],["1997-06-13",7.3125,7.3125,7.125,7.25,86200.0],["1997-06-16",7.3125,7.375,6.9375,6.9375,599800.0],["1997-06-17",7.0,7.0625,6.9375,7.0,270200.0],["1997-06-18",7.0,7.3125,6.9375,7.1875,1090800.0],["1997-06-19",7.25,7.4375,7.125,7.1875,315000.0],["1997-06-20",7.25,7.4375,7.1875,7.4375,440000.0],["1997-06-23",7.4375,7.4375,7.375,7.375,526600.0],["1997-06-24",7.4375,7.4375,7.0312,7.125,318200.0],["1997-06-25",7.1875,7.1875,7.0312,7.0625,188400.0],["1997-06-26",7.0625,7.125,7.0,7.0312,137600.0],["1997-06-27",7.125,7.3125,7.0,7.0312,156200.0],["1997-06-30",7.125,7.2812,7.0625,7.1562,345800.0],["1997-07-01",7.1562,7.1562,6.8438,7.0312,148000.0],["1997-07-02",7.0312,7.2188,7.0312,7.2188,456600.0],["1997-07-03",7.1562,7.375,7.1562,7.2812,65600.0],["1997-07-07",7.3125,7.3125,7.125,7.1875,119800.0],["1997-07-08",7.25,7.25,6.9375,7.0,96400.0],["1997-07-09",7.0625,7.2188,6.9375,7.0938,97600.0],["1997-07-10",7.125,7.1875,7.0625,7.125,108600.0],["1997-07-11",7.2188,7.2188,7.0,7.0,995200.0],["1997-07-14",7.0625,7.0625,6.9688,6.9688,90400.0],["1997-07-15",7.0312,7.0625,6.9062,7.0,230600.0],["1997-07-16",7.0,7.0,6.8438,6.875,61800.0],["1997-07-17",6.875,7.0,6.75,7.0,232200.0],["1997-07-18",7.0,7.0,6.9062,6.9375,253200.0],["1997-07-21",6.9375,6.9375,6.75,6.75,140400.0],["1997-07-22",6.7812,7.0,6.7812,7.0,319400.0],["1997-07-23",7.0,7.0,6.9375,6.9375,69800.0],["1997-07-24",6.9688,6.9688,6.5,6.6875,3916000.0],["1997-07-25",6.6875,6.7812,6.6875,6.7812,285000.0],["1997-07-28",6.8125,6.9375,6.75,6.9062,1006400.0],["1997-07-29",6.9062,7.25,6.9062,7.25,143400.0],["1997-07-30",7.25,7.375,7.0,7.0,178000.0],["1997-07-31",7.0312,7.5312,7.0312,7.0938,176400.0],["1997-08-01",7.0625,7.25,6.9375,7.25,56600.0],["1997-08-04",7.2188,7.2188,7.0625,7.0625,103600.0],["1997-08-05",7.0625,7.0938,7.0,7.0938,70600.0],["1997-08-06",7.0938,7.5938,7.0938,7.375,339000.0],["1997-08-07",7.4062,7.5,7.1875,7.2188,165400.0],["1997-08-08",7.1875,7.2188,7.0,7.0,94400.0],["1997-08-11",7.0312,7.0625,6.5625,6.7812,117800.0],["1997-08-12",6.75,6.875,6.6875,6.75,72400.0],["1997-08-13",6.625,6.6875,6.5,6.5938,1109600.0],["1997-08-14",6.625,6.875,6.625,6.8438,52200.0],["1997-08-15",6.8438,6.8438,6.5,6.6875,162400.0],["1997-08-18",6.7188,6.7188,6.5938,6.5938,63000.0],["1997-08-19",6.5938,6.625,6.3125,6.4688,165000.0],["1997-08-20",6.4688,6.625,6.4375,6.5312,77800.0],["1997-08-21",6.5312,6.6562,6.5312,6.5625,347600.0],["1997-08-22",6.5625,6.625,6.5625,6.5938,282000.0],["1997-08-25",6.6562,6.6562,6.5312,6.5938,60400.0],["1997-08-26",6.5938,6.625,6.5312,6.5938,99800.0],["1997-08-27",6.625,6.625,6.5312,6.625,161800.0],["1997-08-28",6.625,6.75,6.5625,6.75,154800.0],["1997-08-29",6.8125,6.9062,6.5938,6.875,162000.0],["1997-09-02",6.9062,6.9375,6.8438,6.875,189400.0],["1997-09-03",6.8438,6.9688,6.8125,6.9062,73200.0],["1997-09-04",7.1875,7.4688,7.1875,7.25,680200.0],["1997-09-05",7.5,7.5938,7.3438,7.375,549000.0],["1997-09-08",7.4375,7.5,7.4375,7.4375,222600.0],["1997-09-09",7.4375,7.4375,7.3125,7.3438,191800.0],["1997-09-10",7.375,7.4375,7.3438,7.4062,201000.0],["1997-09-11",7.4062,7.4375,7.3438,7.3438,101600.0],["1997-09-12",7.375,7.375,7.0,7.0625,131400.0],["1997-09-15",7.0625,7.0625,6.5,6.5,337800.0],["1997-09-16",6.5938,6.9375,6.5938,6.9062,285400.0],["1997-09-17",6.9688,7.25,6.9688,7.2188,146600.0],["1997-09-18",7.2188,7.5,7.2188,7.4062,313800.0],["1997-09-19",7.3438,7.9375,7.3438,7.75,389200.0],["1997-09-22",7.7188,7.8125,7.6875,7.7188,212400.0],["1997-09-23",7.7188,7.75,7.5938,7.7188,139800.0],["1997-09-24",7.75,8.1875,7.6875,8.125,655000.0],["1997-09-25",8.0,8.125,8.0,8.125,188200.0],["1997-09-26",8.0938,8.25,7.9375,7.9688,71400.0],["1997-09-29",7.9688,7.9688,7.7188,7.7188,132000.0],["1997-09-30",7.7812,8.2812,7.75,8.2812,1359400.0],["1997-10-01",8.2188,8.5,8.2188,8.5,460000.0],["1997-10-02",8.5,9.0625,8.5,9.0625,541200.0],["1997-10-03",9.2188,9.25,8.75,8.8438,374400.0],["1997-10-06",8.7812,8.8125,8.5625,8.5625,261200.0],["1997-10-07",8.5625,8.625,8.25,8.3438,313400.0],["1997-10-08",8.375,8.4062,8.2812,8.3438,108600.0],["1997-10-09",8.3438,8.3438,8.125,8.25,223400.0],["1997-10-10",8.1875,8.2188,8.0312,8.2188,82600.0],["1997-10-13",8.25,8.2812,8.1875,8.1875,67200.0],["1997-10-14",8.2188,8.2188,8.1562,8.1562,171000.0],["1997-10-15",8.125,8.1562,8.0625,8.0938,150600.0],["1997-10-16",8.0938,8.0938,7.875,7.875,701800.0],["1997-10-17",7.8438,7.8438,7.4688,7.7812,656000.0],["1997-10-20",7.7188,7.7188,7.2188,7.25,1684400.0],["1997-10-21",7.2812,7.5938,7.25,7.5625,150600.0],["1997-10-22",7.5938,7.625,7.5,7.625,194800.0],["1997-10-23",7.5,7.5938,7.4375,7.5312,251600.0],["1997-10-24",7.5625,7.5938,7.5,7.5312,167800.0],["1997-10-27",7.375,7.375,6.9688,7.0312,233800.0],["1997-10-28",6.7812,7.0,6.75,7.0,346600.0],["1997-10-29",7.0312,7.4688,7.0,7.3125,170200.0],["1997-10-30",7.125,7.1875,6.875,6.9062,69000.0],["1997-10-31",6.9062,6.9375,6.75,6.9375,681800.0],["1997-11-03",7.0625,7.125,7.0,7.0938,92400.0],["1997-11-04",7.0312,7.125,7.0,7.125,46200.0],["1997-11-05",7.125,7.125,6.6562,6.6875,271600.0],["1997-11-06",6.6875,7.0,6.6562,6.9375,589400.0],["1997-11-07",6.875,7.0312,6.625,7.0,426800.0],["1997-11-10",7.0,7.0625,6.9375,7.0,88800.0],["1997-11-11",7.0,7.0,6.75,6.9062,537000.0],["1997-11-12",6.9062,6.9062,6.5938,6.5938,67200.0],["1997-11-13",6.625,6.6562,6.3438,6.375,161800.0],["1997-11-14",6.375,6.4375,6.25,6.3125,203000.0],["1997-11-17",6.5625,6.6875,6.5,6.5938,272400.0],["1997-11-18",6.5938,6.625,6.5312,6.5625,27000.0],["1997-11-19",6.5,6.5312,6.3125,6.4375,203800.0],["1997-11-20",6.4375,6.6562,6.4062,6.625,82200.0],["1997-11-21",6.4688,6.5,6.375,6.4375,68800.0],["1997-11-24",6.3125,6.3438,6.0938,6.125,168400.0],["1997-11-25",6.0625,6.0938,5.7812,5.875,161200.0],["1997-11-26",5.75,5.9062,5.6875,5.7188,210800.0],["1997-11-28",5.8125,5.9688,5.7812,5.9688,36000.0],["1997-12-01",5.9688,6.0312,5.9375,6.0,71000.0],["1997-12-02",6.0,6.0,5.875,5.875,24800.0],["1997-12-03",5.875,5.875,5.5938,5.5938,140800.0],["1997-12-04",5.5938,5.7188,5.25,5.3125,333800.0],["1997-12-05",5.2812,5.2812,4.625,4.9688,370400.0],["1997-12-08",5.0,5.0625,4.625,4.75,506200.0],["1997-12-09",4.7812,4.7812,4.375,4.5312,370600.0],["1997-12-10",4.5938,4.625,4.3125,4.4688,379800.0],["1997-12-11",4.4688,4.625,4.375,4.5625,279200.0],["1997-12-12",4.5,5.0,4.5,4.9375,286400.0],["1997-12-15",4.9375,4.9375,4.6562,4.7188,114600.0],["1997-12-16",4.6562,4.875,4.625,4.7812,223600.0],["1997-12-17",4.75,4.75,4.5938,4.625,370000.0],["1997-12-18",4.5625,4.5938,4.4375,4.5,446600.0],["1997-12-19",4.5,4.5,4.4062,4.4375,166000.0],["1997-12-22",4.4688,4.7188,4.4688,4.625,535600.0],["1997-12-23",4.625,4.75,4.4688,4.5,166000.0],["1997-12-24",4.4375,4.5312,4.375,4.5,53600.0],["1997-12-26",4.5,4.5,4.4062,4.4375,71400.0],["1997-12-29",4.4062,4.5,4.375,4.4062,197800.0],["1997-12-30",4.4062,4.5938,4.375,4.5312,268800.0],["1997-12-31",4.5938,4.7188,4.375,4.5,404000.0],["1998-01-02",4.5312,4.7812,4.4375,4.7812,341200.0],["1998-01-05",4.9062,4.9062,4.625,4.6875,183000.0],["1998-01-06",4.6875,4.7188,4.5938,4.625,113000.0],["1998-01-07",4.5,4.5,4.0312,4.25,360200.0],["1998-01-08",4.2188,4.2188,3.875,3.9062,402200.0],["1998-01-09",3.9375,3.9688,3.6562,3.7812,304200.0],["1998-01-12",3.8438,4.0,3.8125,3.9688,191400.0],["1998-01-13",4.0,4.0,3.8125,3.875,177400.0],["1998-01-14",3.9375,4.0,3.75,3.8438,292400.0],["1998-01-15",3.875,3.875,3.6562,3.6875,341200.0],["1998-01-16",3.75,3.75,3.6875,3.75,651800.0],["1998-01-20",3.75,3.7812,3.6875,3.6875,246200.0],["1998-01-21",3.6875,3.7188,3.5625,3.5625,130800.0],["1998-01-22",3.5312,3.5625,3.375,3.4688,293200.0],["1998-01-23",3.4062,3.5,3.25,3.4062,1835400.0],["1998-01-26",3.4688,3.625,3.3125,3.5,199400.0],["1998-01-27",3.5,3.9062,3.4375,3.875,252000.0],["1998-01-28",3.9062,4.125,3.8438,4.0,422000.0],["1998-01-29",4.0625,4.0938,3.9688,3.9688,425800.0],["1998-01-30",4.0312,4.0625,3.75,3.8438,362800.0],["1998-02-02",4.0625,4.0938,3.875,3.9375,287000.0],["1998-02-03",3.9688,4.125,3.9062,4.0,490400.0],["1998-02-04",4.0,4.0312,3.9688,4.0,846200.0],["1998-02-05",4.375,4.9688,4.25,4.5625,920000.0],["1998-02-06",4.625,4.8125,4.4062,4.4062,348000.0],["1998-02-09",4.625,4.875,4.5938,4.8125,391200.0],["1998-02-10",4.875,5.0,4.875,4.9062,468400.0],["1998-02-11",4.9062,4.9062,4.6562,4.6875,406600.0],["1998-02-12",4.6875,4.7812,4.5938,4.7812,144200.0],["1998-02-13",4.7812,4.7812,4.6562,4.6875,115600.0],["1998-02-17",4.6875,4.6875,4.5625,4.5938,84800.0],["1998-02-18",4.5938,4.625,4.5,4.5,110800.0],["1998-02-19",4.5,4.5938,4.5,4.5625,142800.0],["1998-02-20",4.5,4.7188,4.5,4.5938,125200.0],["1998-02-23",4.5938,4.6562,4.5,4.5,74800.0],["1998-02-24",4.5312,4.5938,4.4375,4.5625,76400.0],["1998-02-25",4.6875,4.7188,4.5312,4.5625,164800.0],["1998-02-26",4.5938,4.6562,4.5,4.5625,190000.0],["1998-02-27",4.5,4.625,4.5,4.625,96200.0],["1998-03-02",4.875,5.0,4.875,5.0,982800.0],["1998-03-03",4.9375,5.0,4.875,4.9375,180800.0],["1998-03-04",4.9688,5.4062,4.9375,5.1875,930000.0],["1998-03-05",5.1875,5.1875,4.9688,4.9688,319400.0],["1998-03-06",5.0,5.0312,4.9688,5.0312,286200.0],["1998-03-09",4.9688,5.0,4.875,5.0,295200.0],["1998-03-10",5.0625,5.4688,5.0625,5.4375,621800.0],["1998-03-11",5.4375,5.4375,5.2812,5.375,475000.0],["1998-03-12",5.4688,5.4688,5.3125,5.4062,292200.0],["1998-03-13",5.4375,5.5625,5.375,5.5625,2022200.0],["1998-03-16",5.75,5.8125,5.6875,5.75,398400.0],["1998-03-17",5.7812,5.9375,5.6875,5.8438,490000.0],["1998-03-18",6.0312,6.0625,5.8125,5.8125,601200.0],["1998-03-19",5.875,5.9062,5.75,5.875,110600.0],["1998-03-20",5.9062,5.9062,5.7812,5.7812,105200.0],["1998-03-23",5.8438,5.9688,5.75,5.9062,321000.0],["1998-03-24",5.9375,5.9375,5.8125,5.8125,285000.0],["1998-03-25",5.8125,5.8438,5.75,5.8438,279400.0],["1998-03-26",5.75,5.875,5.75,5.7812,990600.0],["1998-03-27",5.7812,5.8125,5.6875,5.6875,373200.0],["1998-03-30",5.625,5.75,5.625,5.6875,222200.0],["1998-03-31",5.7812,5.9375,5.7188,5.8125,246400.0],["1998-04-01",5.8125,5.9688,5.75,5.9688,230200.0],["1998-04-02",6.1875,6.1875,5.9688,6.0312,523000.0],["1998-04-03",6.1875,6.1875,6.0312,6.125,193800.0],["1998-04-06",6.25,6.4375,6.0,6.125,490400.0],["1998-04-07",6.1875,6.25,6.0625,6.1875,243800.0],["1998-04-08",6.1875,6.3125,6.125,6.25,185800.0],["1998-04-09",6.3125,6.375,6.25,6.3125,124600.0],["1998-04-13",6.3438,6.4375,6.3125,6.3438,108800.0],["1998-04-14",6.4062,6.4688,6.3125,6.4062,186400.0],["1998-04-15",6.4062,6.5312,6.3125,6.4062,126000.0],["1998-04-16",6.4062,6.5,6.2188,6.2812,107000.0],["1998-04-17",6.2812,6.4375,6.1875,6.375,82600.0],["1998-04-20",6.4062,6.4062,6.1875,6.3125,93600.0],["1998-04-21",6.3438,6.4688,6.1875,6.4688,204400.0],["1998-04-22",6.4688,6.75,6.4688,6.6875,178200.0],["1998-04-23",6.7188,6.7188,6.4375,6.4375,119600.0],["1998-04-24",6.5,6.5938,6.1875,6.25,88600.0],["1998-04-27",6.0,6.0625,5.9062,5.9375,358200.0],["1998-04-28",6.0,6.3125,6.0,6.125,215600.0],["1998-04-29",6.1875,6.3125,6.1562,6.3125,66800.0],["1998-04-30",6.375,6.4375,6.2812,6.375,126400.0],["1998-05-01",6.4062,6.4062,6.25,6.3438,61800.0],["1998-05-04",6.2812,6.3438,6.1562,6.25,56600.0],["1998-05-05",6.2812,6.375,6.1875,6.3438,78200.0],["1998-05-06",6.1875,6.2188,5.625,6.0312,455600.0],["1998-05-07",6.0938,6.0938,5.8125,5.8125,302200.0],["1998-05-08",5.8125,5.875,5.4062,5.5,326600.0],["1998-05-11",5.5625,5.75,5.4688,5.5,82000.0],["1998-05-12",5.625,5.6875,5.375,5.4375,95400.0],["1998-05-13",5.4688,5.5,5.3438,5.4062,63800.0],["1998-05-14",5.4688,5.4688,5.0312,5.1875,220600.0],["1998-05-15",5.1875,5.1875,5.0,5.0312,101000.0],["1998-05-18",4.9688,5.0,4.875,4.9688,112800.0],["1998-05-19",5.0312,5.125,4.9688,5.0,143000.0],["1998-05-20",4.9688,5.0,4.875,4.9375,176000.0],["1998-05-21",4.875,4.875,4.3125,4.75,322400.0],["1998-05-22",4.6875,4.7188,4.375,4.5938,103200.0],["1998-05-26",4.6562,4.7812,4.5938,4.625,142600.0],["1998-05-27",4.6875,4.7188,4.625,4.7188,52600.0],["1998-05-28",4.75,4.8125,4.625,4.7812,50400.0],["1998-05-29",4.8125,5.0625,4.8125,4.8438,975000.0],["1998-06-01",4.8125,4.8125,4.625,4.6562,253600.0],["1998-06-02",4.6562,4.6562,4.5,4.5312,40800.0],["1998-06-03",4.5312,4.5312,4.375,4.4375,99000.0],["1998-06-04",4.3438,4.3438,4.25,4.3125,193600.0],["1998-06-05",4.3125,5.0,4.3125,4.8125,107600.0],["1998-06-08",4.875,5.0,4.75,4.8125,116800.0],["1998-06-09",4.75,4.75,4.5938,4.6875,57600.0],["1998-06-10",4.625,4.6562,4.2812,4.4062,333800.0],["1998-06-11",4.375,4.625,4.1875,4.4688,108200.0],["1998-06-12",4.5312,4.6875,4.4062,4.4062,154200.0],["1998-06-15",4.4375,4.4688,4.2812,4.4062,146600.0],["1998-06-16",4.4375,4.4375,4.3125,4.4062,56600.0],["1998-06-17",4.3438,4.6875,4.3438,4.5938,96400.0],["1998-06-18",4.5938,4.5938,4.25,4.25,132200.0],["1998-06-19",4.1875,4.25,4.0938,4.1875,474200.0],["1998-06-22",4.1875,4.2188,4.125,4.2188,100400.0],["1998-06-23",4.1562,4.2188,4.0625,4.125,140200.0],["1998-06-24",4.1875,4.25,4.1562,4.1875,46800.0],["1998-06-25",4.25,4.4688,4.25,4.4062,381200.0],["1998-06-26",4.4062,4.4062,4.25,4.2812,59200.0],["1998-06-29",4.25,4.6562,4.0938,4.625,498600.0],["1998-06-30",4.5625,5.0938,4.5625,5.0938,706800.0],["1998-07-01",5.1562,5.5,5.1562,5.25,186800.0],["1998-07-02",5.25,5.3438,5.25,5.3125,46400.0],["1998-07-06",5.375,5.4375,5.125,5.375,144000.0],["1998-07-07",5.375,5.4062,5.25,5.3125,142800.0],["1998-07-08",5.3125,5.3438,5.1562,5.1875,62800.0],["1998-07-09",5.1562,5.1875,4.6562,4.8125,84200.0],["1998-07-10",4.875,4.9062,4.6562,4.6562,39600.0],["1998-07-13",4.6875,4.7188,4.5312,4.5625,44200.0],["1998-07-14",4.625,4.625,4.5312,4.5312,77600.0],["1998-07-15",4.5938,4.7188,4.5625,4.5938,156800.0],["1998-07-16",4.5625,4.625,4.4375,4.4688,108200.0],["1998-07-17",4.5312,4.5625,4.3125,4.3438,128800.0],["1998-07-20",4.4062,4.4375,4.125,4.2812,459400.0],["1998-07-21",4.2812,4.5,4.25,4.5,194800.0],["1998-07-22",4.5,4.5938,4.5,4.5625,152800.0],["1998-07-23",4.5,4.5,4.3125,4.4375,97200.0],["1998-07-24",4.375,4.4688,4.375,4.4688,53200.0],["1998-07-27",4.2812,4.4062,4.25,4.3125,84000.0],["1998-07-28",4.3125,4.4375,4.25,4.375,50000.0],["1998-07-29",4.4062,4.4062,4.25,4.3438,101600.0],["1998-07-30",4.375,4.4062,4.2812,4.3125,60200.0],["1998-07-31",4.3125,4.3438,4.3125,4.3125,75800.0],["1998-08-03",4.3125,4.375,4.3125,4.3438,84200.0],["1998-08-04",4.3438,4.4375,4.3125,4.3438,105800.0],["1998-08-05",4.3438,4.375,4.25,4.3125,160400.0],["1998-08-06",4.2812,4.2812,4.1562,4.2188,121000.0],["1998-08-07",4.1562,4.2812,4.125,4.2188,85400.0],["1998-08-10",4.1562,4.25,4.125,4.1875,64200.0],["1998-08-11",4.1562,4.1562,4.0312,4.0938,129600.0],["1998-08-12",4.0312,4.125,4.0,4.0625,130400.0],["1998-08-13",4.0,4.0,3.8438,3.875,74800.0],["1998-08-14",3.9062,3.9062,3.5,3.6562,89000.0],["1998-08-17",3.5938,3.7812,3.5625,3.5938,64000.0],["1998-08-18",3.5312,3.7188,3.4375,3.625,91600.0],["1998-08-19",3.625,3.625,3.5,3.5,47800.0],["1998-08-20",3.5625,3.6562,3.4375,3.4688,89800.0],["1998-08-21",3.4688,3.5312,3.375,3.4375,78400.0],["1998-08-24",3.5,3.5938,3.4688,3.5,48800.0],["1998-08-25",3.4375,3.5938,3.4375,3.5,60600.0],["1998-08-26",3.5,3.5625,3.4375,3.5,73800.0],["1998-08-27",3.4375,3.4375,3.25,3.25,87400.0],["1998-08-28",3.3125,3.5312,3.1562,3.2812,126200.0],["1998-08-31",3.3438,3.4062,2.7812,2.8438,112400.0],["1998-09-01",2.7812,3.8125,2.7188,3.75,396200.0],["1998-09-02",3.75,3.8125,3.6562,3.6562,181200.0],["1998-09-03",3.5938,3.6562,3.4375,3.6562,69400.0],["1998-09-04",3.7188,3.8438,3.7188,3.75,130200.0],["1998-09-08",3.75,3.9688,3.75,3.9688,172000.0],["1998-09-09",4.0,4.0,3.9062,3.9688,81800.0],["1998-09-10",3.9062,3.9688,3.875,3.9375,298200.0],["1998-09-11",3.9062,3.9375,3.8438,3.875,14200.0],["1998-09-14",3.8438,3.8438,3.4375,3.5625,85000.0],["1998-09-15",3.5,3.5312,3.4062,3.4062,40000.0],["1998-09-16",3.375,3.4688,3.375,3.375,31800.0],["1998-09-17",3.3125,3.3438,3.25,3.25,83800.0],["1998-09-18",3.25,3.375,3.25,3.2812,32800.0],["1998-09-21",3.25,3.25,3.0312,3.0312,58200.0],["1998-09-22",3.0312,3.2188,2.875,3.0,199800.0],["1998-09-23",3.0625,3.0938,2.9688,2.9688,81200.0],["1998-09-24",3.0,3.0,2.9375,3.0,139600.0],["1998-09-25",2.9688,3.0,2.875,2.9688,102600.0],["1998-09-28",3.0,3.0,2.9375,2.9375,154400.0],["1998-09-29",2.9688,3.0,2.9375,3.0,40200.0],["1998-09-30",2.9688,2.9688,2.875,2.9375,158000.0],["1998-10-01",2.9062,2.9062,2.75,2.75,105600.0],["1998-10-02",2.7812,2.7812,2.625,2.6562,61800.0],["1998-10-05",2.5938,2.625,2.5,2.5312,68400.0],["1998-10-06",2.5,2.625,2.375,2.375,82800.0],["1998-10-07",2.3438,2.3438,2.1562,2.1875,96600.0],["1998-10-08",2.1875,2.25,2.0625,2.1562,133600.0],["1998-10-09",2.125,2.1562,2.0625,2.0938,43400.0],["1998-10-12",2.0625,2.125,1.9375,1.9688,133800.0],["1998-10-13",1.9375,2.0,1.9375,2.0,104400.0],["1998-10-14",2.0,2.0,1.9375,1.9688,128800.0],["1998-10-15",1.9375,2.0,1.9375,2.0,196600.0],["1998-10-16",2.0312,2.0312,1.8125,1.8438,490000.0],["1998-10-19",1.8438,1.9688,1.8125,1.9375,388600.0],["1998-10-20",1.9375,2.4375,1.9375,2.2188,1379000.0],["1998-10-21",2.1875,2.375,2.1875,2.3125,201600.0],["1998-10-22",2.375,2.7188,2.375,2.7188,204600.0],["1998-10-23",2.7812,2.875,2.75,2.8125,137400.0],["1998-10-26",2.875,3.375,2.875,3.2812,298200.0],["1998-10-27",3.4375,3.75,3.125,3.2188,362600.0],["1998-10-28",3.1562,3.1875,2.9688,3.125,167800.0],["1998-10-29",3.125,3.1875,3.0,3.0312,43200.0],["1998-10-30",3.0938,3.125,3.0312,3.0625,50600.0],["1998-11-02",3.125,3.1562,3.0,3.0,106400.0],["1998-11-03",2.9062,2.9062,2.5,2.625,401400.0],["1998-11-04",2.7188,2.7188,2.5625,2.625,287200.0],["1998-11-05",2.5312,2.625,2.375,2.5625,290400.0],["1998-11-06",2.5,2.6562,2.4062,2.625,279000.0],["1998-11-09",2.5625,2.6875,2.5,2.6562,138400.0],["1998-11-10",2.625,2.875,2.5938,2.8438,277600.0],["1998-11-11",2.875,2.875,2.7188,2.7188,83600.0],["1998-11-12",2.7188,2.9062,2.7188,2.875,308200.0],["1998-11-13",2.9062,2.9062,2.7812,2.7812,59000.0],["1998-11-16",2.7812,2.9688,2.75,2.9062,181800.0],["1998-11-17",2.8438,2.875,2.7812,2.8125,48400.0],["1998-11-18",2.8438,2.875,2.7812,2.7812,49200.0],["1998-11-19",2.7812,2.9062,2.75,2.8438,126200.0],["1998-11-20",2.8438,2.8438,2.7812,2.8125,62800.0],["1998-11-23",2.8125,2.8438,2.75,2.8125,124800.0],["1998-11-24",2.8438,2.8438,2.7812,2.7812,121200.0],["1998-11-25",2.7812,2.8438,2.75,2.8438,75400.0],["1998-11-27",2.8125,2.8438,2.8125,2.8125,35800.0],["1998-11-30",2.75,2.8125,2.6562,2.6875,98800.0],["1998-12-01",2.6875,2.7188,2.6562,2.6875,86000.0],["1998-12-02",2.6875,2.75,2.6875,2.7188,68000.0],["1998-12-03",2.7188,2.8438,2.6875,2.8125,101800.0],["1998-12-04",2.8438,2.875,2.6562,2.7812,332000.0],["1998-12-07",2.75,2.7812,2.6875,2.7188,170400.0],["1998-12-08",2.6875,2.6875,2.4688,2.5,246400.0],["1998-12-09",2.5312,2.5312,2.25,2.4688,245400.0],["1998-12-10",2.3438,2.4062,2.2812,2.3438,142400.0],["1998-12-11",2.2812,2.4375,2.25,2.4062,153800.0],["1998-12-14",2.375,2.4375,2.2188,2.2188,207400.0],["1998-12-15",2.1875,2.2188,2.0312,2.0625,372400.0],["1998-12-16",2.0625,2.0938,2.0,2.0625,252000.0],["1998-12-17",2.0,2.1875,2.0,2.1562,111000.0],["1998-12-18",2.1562,2.2812,2.1562,2.25,153200.0],["1998-12-21",2.3125,2.3125,2.125,2.1562,222600.0],["1998-12-22",2.125,2.125,2.0625,2.0625,162800.0],["1998-12-23",2.0625,2.2812,2.0312,2.25,156400.0],["1998-12-24",2.25,2.625,2.25,2.625,406600.0],["1998-12-28",2.625,2.6562,2.4688,2.5,288600.0],["1998-12-29",2.4375,2.4688,2.3125,2.3438,206200.0],["1998-12-30",2.3125,2.375,2.25,2.3125,366400.0],["1998-12-31",2.3125,2.7812,2.3125,2.6875,505800.0],["1999-01-04",2.75,2.8438,2.75,2.75,205600.0],["1999-01-05",2.7812,2.8125,2.75,2.7812,99000.0],["1999-01-06",2.7812,2.8125,2.7188,2.75,108600.0],["1999-01-07",2.7812,2.7812,2.625,2.6562,77400.0],["1999-01-08",2.6562,2.6875,2.5312,2.625,108000.0],["1999-01-11",2.6562,2.6562,2.5,2.5312,65800.0],["1999-01-12",2.4688,2.5625,2.375,2.4375,119600.0],["1999-01-13",2.3125,2.4688,2.3125,2.4062,203000.0],["1999-01-14",2.375,2.4375,2.3438,2.4062,53200.0],["1999-01-15",2.375,2.4688,2.3438,2.4688,77800.0],["1999-01-19",2.4062,2.5312,2.375,2.5312,180000.0],["1999-01-20",2.5,2.5312,2.4375,2.4375,65000.0],["1999-01-21",2.4688,2.4688,2.375,2.4062,50600.0],["1999-01-22",2.375,2.4688,2.375,2.4375,65800.0],["1999-01-25",2.4375,2.4688,2.375,2.375,51800.0],["1999-01-26",2.4375,2.4375,2.375,2.4062,26600.0],["1999-01-27",2.4062,2.4375,2.375,2.4375,61800.0],["1999-01-28",2.4062,2.5,2.375,2.4688,80200.0],["1999-01-29",2.4375,2.5,2.4375,2.4375,98800.0],["1999-02-01",2.4688,2.4688,2.125,2.2188,1627400.0],["1999-02-02",2.2188,2.25,2.1875,2.2188,62600.0],["1999-02-03",2.2188,2.25,2.1875,2.25,55200.0],["1999-02-04",2.25,2.375,2.25,2.3438,226000.0],["1999-02-05",2.375,2.5,2.3438,2.4062,82200.0],["1999-02-08",2.4062,2.4375,2.4062,2.4375,77200.0],["1999-02-09",2.4375,2.4688,2.4062,2.4375,49000.0],["1999-02-10",2.375,2.375,2.2812,2.2812,38000.0],["1999-02-11",2.3125,2.3125,2.25,2.3125,42000.0],["1999-02-12",2.2812,2.2812,2.2188,2.2188,80800.0],["1999-02-16",2.1875,2.2188,2.0938,2.1562,125600.0],["1999-02-17",2.125,2.1562,2.0625,2.0938,41000.0],["1999-02-18",2.0625,2.125,1.9688,2.0,271600.0],["1999-02-19",2.0625,2.1562,1.9688,2.125,184000.0],["1999-02-22",2.1875,2.25,2.1562,2.1875,27000.0],["1999-02-23",2.25,2.3125,2.1562,2.2188,193800.0],["1999-02-24",2.2188,2.2812,2.2188,2.25,75400.0],["1999-02-25",2.25,2.2812,2.1875,2.2188,32800.0],["1999-02-26",2.25,2.25,2.1875,2.25,25000.0],["1999-03-01",2.25,2.25,2.1875,2.2188,13200.0],["1999-03-02",2.2188,2.25,2.1875,2.2188,36800.0],["1999-03-03",2.2188,2.2188,2.125,2.125,53600.0],["1999-03-04",2.125,2.2188,2.125,2.1875,54400.0],["1999-03-05",2.2188,2.2812,2.125,2.25,112400.0],["1999-03-08",2.2188,2.2188,2.125,2.1562,85200.0],["1999-03-09",2.1562,2.1875,2.0312,2.0938,92600.0],["1999-03-10",2.0625,2.0938,2.0312,2.0312,75400.0],["1999-03-11",1.9688,2.0625,1.9688,2.0,164200.0],["1999-03-12",2.0,2.0625,2.0,2.0312,91600.0],["1999-03-15",2.0938,2.125,2.0625,2.125,95000.0],["1999-03-16",2.0625,2.1562,2.0625,2.125,66800.0],["1999-03-17",2.125,2.1562,2.0938,2.0938,22800.0],["1999-03-18",2.0938,2.0938,2.0312,2.0625,52600.0],["1999-03-19",2.0625,2.0625,2.0,2.0,92800.0],["1999-03-22",2.0312,2.0625,1.9688,2.0312,75600.0],["1999-03-23",1.9688,2.0,1.9062,1.9062,77600.0],["1999-03-24",1.9375,2.0625,1.9062,1.9688,103600.0],["1999-03-25",1.9688,2.0312,1.9688,1.9688,49200.0],["1999-03-26",1.9688,2.0,1.9375,1.9688,45800.0],["1999-03-29",1.9375,2.0,1.875,1.9375,51000.0],["1999-03-30",1.9688,1.9688,1.9062,1.9375,50400.0],["1999-03-31",1.9375,2.0,1.9375,1.9688,37600.0],["1999-04-01",1.9375,2.0,1.9375,1.9688,61800.0],["1999-04-05",1.9688,2.0,1.9375,1.9375,48800.0],["1999-04-06",2.0,2.0312,1.9688,1.9688,115600.0],["1999-04-07",1.9375,1.9688,1.875,1.9062,77000.0],["1999-04-08",1.875,1.9062,1.8438,1.875,107400.0],["1999-04-09",1.875,2.0938,1.875,2.0312,211200.0],["1999-04-12",2.0,2.0312,1.9062,1.9375,68400.0],["1999-04-13",1.9062,1.9375,1.875,1.9062,52400.0],["1999-04-14",1.9375,2.0312,1.9062,1.9688,61400.0],["1999-04-15",1.9375,2.0625,1.9062,2.0312,63200.0],["1999-04-16",2.0938,2.125,2.0312,2.0312,86000.0],["1999-04-19",2.0938,2.125,2.0312,2.0625,44400.0],["1999-04-20",2.0312,2.0312,1.9688,1.9688,50200.0],["1999-04-21",1.9688,2.0312,1.9688,2.0,48000.0],["1999-04-22",1.9375,1.9688,1.9375,1.9688,75800.0],["1999-04-23",2.0,2.0,1.8438,1.9375,131200.0],["1999-04-26",1.9062,1.9688,1.9062,1.9375,36800.0],["1999-04-27",1.9688,2.125,1.9375,2.0312,185200.0],["1999-04-28",2.0625,2.2188,2.0312,2.1875,103000.0],["1999-04-29",2.25,2.4062,2.2188,2.3438,278200.0],["1999-04-30",2.2812,2.2812,2.2188,2.25,52400.0],["1999-05-03",2.25,2.3125,2.25,2.3125,19000.0],["1999-05-04",2.3438,2.4688,2.3438,2.4688,123400.0],["1999-05-05",2.4688,2.4688,2.375,2.4688,42400.0],["1999-05-06",2.5,2.5,2.4375,2.4375,131000.0],["1999-05-07",2.4375,2.4375,2.1562,2.25,107600.0],["1999-05-10",2.5,2.5938,2.4688,2.5,716600.0],["1999-05-11",2.5,2.5,2.4375,2.5,117400.0],["1999-05-12",2.5,2.5312,2.4688,2.5,62400.0],["1999-05-13",2.5,2.5,2.4688,2.5,71000.0],["1999-05-14",2.5,2.5,2.4375,2.4688,181800.0],["1999-05-17",2.4062,2.5312,2.4062,2.5,195600.0],["1999-05-18",2.5,2.75,2.5,2.6562,234400.0],["1999-05-19",2.625,2.6875,2.5625,2.5938,154800.0],["1999-05-20",2.625,2.6875,2.5938,2.625,64800.0],["1999-05-21",2.625,2.6875,2.625,2.625,14000.0],["1999-05-24",2.5312,2.625,2.5,2.5312,115000.0],["1999-05-25",2.3438,2.4062,2.3438,2.3438,78000.0],["1999-05-26",2.375,2.4062,2.3438,2.4062,27800.0],["1999-05-27",2.3438,2.4375,2.3438,2.4062,22000.0],["1999-05-28",2.375,2.5,2.3125,2.5,97600.0],["1999-06-01",2.4062,2.5,2.375,2.4375,53800.0],["1999-06-02",2.4375,2.5312,2.375,2.5312,65400.0],["1999-06-03",2.5312,2.6875,2.5,2.6875,114000.0],["1999-06-04",2.6875,2.9375,2.6875,2.7812,334800.0],["1999-06-07",2.8438,2.9688,2.8125,2.9375,774800.0],["1999-06-08",3.0,3.1562,3.0,3.125,1505400.0],["1999-06-09",3.125,3.5625,3.125,3.2812,469000.0],["1999-06-10",3.2812,3.3438,3.0,3.0312,187200.0],["1999-06-11",3.0625,3.0625,2.9688,3.0312,54400.0],["1999-06-14",3.0938,3.0938,2.8125,3.0,103000.0],["1999-06-15",2.9688,3.0938,2.9688,3.0938,84600.0],["1999-06-16",3.0312,3.1875,3.0312,3.0312,94200.0],["1999-06-17",3.0625,3.0938,3.0,3.0312,98200.0],["1999-06-18",3.0312,3.0312,2.8438,2.9062,132200.0],["1999-06-21",2.9375,2.9688,2.875,2.9062,54800.0],["1999-06-22",2.9062,3.0,2.9062,2.9375,52800.0],["1999-06-23",2.9375,3.0,2.9375,2.9375,40600.0],["1999-06-24",2.9688,3.0,2.875,2.9062,64000.0],["1999-06-25",2.875,2.875,2.8125,2.875,45800.0],["1999-06-28",2.8125,2.8125,2.5312,2.5312,143400.0],["1999-06-29",2.5,2.6875,2.5,2.6875,275200.0],["1999-06-30",2.5938,2.6875,2.5938,2.6875,31800.0],["1999-07-01",2.625,2.7188,2.5938,2.6562,93200.0],["1999-07-02",2.7188,2.7188,2.5625,2.6562,93200.0],["1999-07-06",2.625,2.6875,2.5938,2.6562,53400.0],["1999-07-07",2.5938,2.5938,2.4688,2.5,149800.0],["1999-07-08",2.5,2.5,2.375,2.4688,142200.0],["1999-07-09",2.4375,2.4375,2.125,2.2188,399200.0],["1999-07-12",2.2188,2.25,2.125,2.1562,381400.0],["1999-07-13",2.1562,2.2188,2.0625,2.125,168000.0],["1999-07-14",2.125,2.1875,2.125,2.1562,104800.0],["1999-07-15",2.1875,2.5,2.125,2.3125,1021600.0],["1999-07-16",2.375,2.4062,2.25,2.25,216000.0],["1999-07-19",2.2812,2.3438,2.1875,2.1875,82000.0],["1999-07-20",2.25,2.2812,2.2188,2.2188,52400.0],["1999-07-21",2.25,2.25,2.0625,2.0938,1126600.0],["1999-07-22",2.0938,2.0938,2.0,2.0,350800.0],["1999-07-23",2.0625,2.0625,1.9688,2.0,246600.0],["1999-07-26",2.0,2.0625,1.9688,2.0,145600.0],["1999-07-27",2.0,2.0312,1.9688,2.0312,115800.0],["1999-07-28",2.0312,2.0312,1.9688,2.0312,156200.0],["1999-07-29",2.0312,2.0312,2.0,2.0,49600.0],["1999-07-30",2.0312,2.0625,1.75,2.0,1901600.0],["1999-08-02",2.0,2.0312,1.9688,1.9688,39400.0],["1999-08-03",1.9688,2.0,1.9375,1.9688,37800.0],["1999-08-04",1.9688,1.9688,1.875,1.9375,101200.0],["1999-08-05",1.9375,1.9688,1.9062,1.9062,47800.0],["1999-08-06",1.9062,1.9688,1.875,1.9062,55200.0],["1999-08-09",1.9062,1.9062,1.75,1.8125,166600.0],["1999-08-10",1.8125,1.8438,1.8125,1.8125,42000.0],["1999-08-11",1.8125,1.875,1.7812,1.7812,65800.0],["1999-08-12",1.8438,1.875,1.7812,1.8438,38200.0],["1999-08-13",1.875,1.875,1.8125,1.8125,25800.0],["1999-08-16",1.8438,1.8438,1.8125,1.8125,55200.0],["1999-08-17",1.8438,1.875,1.8125,1.8438,41400.0],["1999-08-18",1.8438,1.875,1.8125,1.8438,43200.0],["1999-08-19",1.875,1.875,1.8125,1.8438,81400.0],["1999-08-20",1.875,1.9062,1.8125,1.8438,140200.0],["1999-08-23",1.875,1.875,1.8125,1.8438,73200.0],["1999-08-24",1.875,1.875,1.8125,1.8438,67800.0],["1999-08-25",1.8438,1.8438,1.75,1.75,646800.0],["1999-08-26",1.75,1.8125,1.6875,1.7188,96400.0],["1999-08-27",1.7188,1.75,1.6875,1.7188,87600.0],["1999-08-30",1.7188,1.7812,1.6875,1.7188,46000.0],["1999-08-31",1.75,1.7812,1.6875,1.7188,85000.0],["1999-09-01",1.7188,1.75,1.6875,1.7188,42800.0],["1999-09-02",1.75,1.75,1.6562,1.6875,79200.0],["1999-09-03",1.6875,1.7188,1.6562,1.6875,123400.0],["1999-09-07",1.7812,1.9375,1.7812,1.8438,422000.0],["1999-09-08",1.875,2.0,1.8438,2.0,187000.0],["1999-09-09",2.0,2.0,1.9062,1.9062,65000.0],["1999-09-10",1.9375,1.9375,1.9062,1.9375,52200.0],["1999-09-13",1.875,1.9688,1.875,1.875,58600.0],["1999-09-14",1.9375,1.9375,1.8438,1.8438,38400.0],["1999-09-15",1.8125,1.8438,1.75,1.8125,89800.0],["1999-09-16",1.8438,1.9375,1.8125,1.875,113800.0],["1999-09-17",1.9062,1.9375,1.8438,1.875,184200.0],["1999-09-20",1.875,1.9375,1.875,1.875,45400.0],["1999-09-21",1.9062,1.9062,1.7812,1.8125,34800.0],["1999-09-22",1.8438,1.875,1.625,1.7188,450600.0],["1999-09-23",1.7812,1.8438,1.625,1.7188,224600.0],["1999-09-24",1.7188,1.75,1.6875,1.6875,55200.0],["1999-09-27",1.75,1.7812,1.7188,1.7188,95200.0],["1999-09-28",1.75,1.75,1.6562,1.6562,89800.0],["1999-09-29",1.6562,1.6875,1.625,1.6562,47600.0],["1999-09-30",1.6875,1.6875,1.625,1.6875,21600.0],["1999-10-01",1.6875,1.7188,1.6562,1.6875,55000.0],["1999-10-04",1.7188,1.7188,1.625,1.6562,61400.0],["1999-10-05",1.6875,1.7188,1.6562,1.6562,22400.0],["1999-10-06",1.6562,1.6875,1.5938,1.625,123000.0],["1999-10-07",1.6875,1.6875,1.5625,1.5625,106600.0],["1999-10-08",1.5625,1.6562,1.5625,1.5938,21200.0],["1999-10-11",1.625,1.625,1.5,1.5312,473000.0],["1999-10-12",1.5312,1.5312,1.5,1.5,61000.0],["1999-10-13",1.5,1.5625,1.5,1.5312,56200.0],["1999-10-14",1.5312,1.5625,1.5,1.5625,45600.0],["1999-10-15",1.5,1.5312,1.4688,1.5,72000.0],["1999-10-18",1.5625,1.5625,1.4688,1.5,464200.0],["1999-10-19",1.5,1.5,1.4688,1.5,47200.0],["1999-10-20",1.4688,1.5312,1.4688,1.5312,110400.0],["1999-10-21",1.5312,1.5312,1.4688,1.4688,45400.0],["1999-10-22",1.5,1.5,1.4688,1.4688,49000.0],["1999-10-25",1.5,1.5,1.375,1.375,106000.0],["1999-10-26",1.4375,1.4375,1.125,1.125,437800.0],["1999-10-27",1.1562,1.25,0.875,0.9062,1931800.0],["1999-10-28",1.125,1.375,1.0938,1.3438,536400.0],["1999-10-29",1.4062,1.5312,1.3438,1.4062,213400.0],["1999-11-01",1.375,1.4375,1.3125,1.4375,95800.0],["1999-11-02",1.4688,1.5,1.375,1.4375,132600.0],["1999-11-03",1.4375,1.4375,1.3594,1.375,83800.0],["1999-11-04",1.4062,1.5,1.2812,1.5,462200.0],["1999-11-05",1.5,1.5,1.4062,1.5,150200.0],["1999-11-08",1.4688,1.5,1.4062,1.4375,201000.0],["1999-11-09",1.4375,1.4688,1.375,1.375,45200.0],["1999-11-10",1.4062,1.4062,1.375,1.4062,72600.0],["1999-11-11",1.4062,1.4688,1.4062,1.4688,82400.0],["1999-11-12",1.4062,1.4375,1.3438,1.3438,116200.0],["1999-11-15",1.3438,1.375,1.3125,1.3438,88200.0],["1999-11-16",1.3438,1.4062,1.3438,1.4062,98000.0],["1999-11-17",1.4062,1.4375,1.3438,1.3438,56200.0],["1999-11-18",1.3438,1.4062,1.3125,1.375,166600.0],["1999-11-19",1.375,1.4062,1.3438,1.4062,101400.0],["1999-11-22",1.3125,1.375,1.2812,1.375,222800.0],["1999-11-23",1.3438,1.375,1.3125,1.3125,58000.0],["1999-11-24",1.3125,1.375,1.2812,1.3125,76800.0],["1999-11-26",1.2812,1.4062,1.2812,1.375,113600.0],["1999-11-29",1.3438,1.375,1.2188,1.25,206200.0],["1999-11-30",1.25,1.25,1.1875,1.2188,181600.0],["1999-12-01",1.3438,1.5312,1.3438,1.4688,1049400.0],["1999-12-02",1.5938,1.625,1.5312,1.5625,376000.0],["1999-12-03",1.625,1.625,1.4375,1.5,179800.0],["1999-12-06",1.4375,1.5,1.3438,1.5,182400.0],["1999-12-07",1.5,1.5,1.3438,1.375,540600.0],["1999-12-08",1.375,1.4062,1.2812,1.2812,179400.0],["1999-12-09",1.2812,1.3438,1.25,1.3125,119800.0],["1999-12-10",1.2812,1.3125,1.25,1.2812,83600.0],["1999-12-13",1.2812,1.3125,1.2188,1.2188,422000.0],["1999-12-14",1.25,1.2812,1.1875,1.1875,149000.0],["1999-12-15",1.1875,1.25,1.0938,1.0938,278400.0],["1999-12-16",1.1562,1.1562,1.0625,1.0625,258000.0],["1999-12-17",1.0625,1.125,1.0312,1.0625,363800.0],["1999-12-20",1.0938,1.125,0.9688,1.0625,577200.0],["1999-12-21",1.0625,1.1875,1.0625,1.125,346800.0],["1999-12-22",1.1562,1.1875,1.125,1.1875,401600.0],["1999-12-23",1.1875,1.25,1.125,1.25,265800.0],["1999-12-27",1.2188,1.25,1.1875,1.25,320000.0],["1999-12-28",1.25,1.3125,1.1562,1.1562,285200.0],["1999-12-29",1.1875,1.1875,1.125,1.1875,163800.0],["1999-12-30",1.125,1.1875,1.0625,1.1875,445800.0],["1999-12-31",1.1562,1.1875,1.0625,1.1562,240000.0],["2000-01-03",1.125,1.1875,1.125,1.125,148200.0],["2000-01-04",1.0938,1.125,1.0625,1.0938,107000.0],["2000-01-05",1.0625,1.0938,1.0625,1.0625,61600.0],["2000-01-06",1.0625,1.1562,1.0625,1.125,149000.0],["2000-01-07",1.125,1.4688,1.0938,1.1875,240600.0],["2000-01-10",1.2188,1.25,1.1875,1.2188,191200.0],["2000-01-11",1.2188,1.25,1.125,1.1562,206000.0],["2000-01-12",1.1562,1.1875,1.0938,1.0938,254400.0],["2000-01-13",1.125,1.125,1.0,1.0,683800.0],["2000-01-14",1.0,1.0312,0.9688,1.0,990000.0],["2000-01-18",1.0,1.0312,0.9688,1.0,827200.0],["2000-01-19",1.0,1.0,0.9688,1.0,196200.0],["2000-01-20",1.0,1.0,0.6562,0.7188,19896400.0],["2000-01-21",0.75,0.7812,0.7188,0.7812,3789400.0],["2000-01-24",0.7812,0.7812,0.75,0.7812,1602000.0],["2000-01-25",0.7812,0.8125,0.75,0.7812,657600.0],["2000-01-26",0.7812,0.8125,0.75,0.7812,375200.0],["2000-01-27",0.7812,0.7812,0.75,0.7812,1212000.0],["2000-01-28",0.75,0.7812,0.7188,0.75,800000.0],["2000-01-31",0.7812,0.8125,0.75,0.7812,2004600.0],["2000-02-01",0.8125,0.875,0.7812,0.8438,1307400.0],["2000-02-02",0.8438,0.875,0.8125,0.8438,738200.0],["2000-02-03",0.875,0.9062,0.8125,0.8125,1134600.0],["2000-02-04",0.8438,0.875,0.8125,0.8438,836400.0],["2000-02-07",0.875,0.9062,0.8438,0.875,1136800.0],["2000-02-08",0.875,0.9062,0.8438,0.8438,1335400.0],["2000-02-09",0.875,0.875,0.7812,0.8125,1051200.0],["2000-02-10",0.8125,0.8125,0.75,0.7812,954400.0],["2000-02-11",0.7812,0.7812,0.6875,0.75,1382000.0],["2000-02-14",0.7812,0.7812,0.7188,0.75,1103200.0],["2000-02-15",0.75,0.7812,0.75,0.7812,628400.0],["2000-02-16",0.7812,0.7812,0.75,0.75,919000.0],["2000-02-17",0.7812,0.7812,0.75,0.75,413000.0],["2000-02-18",0.7812,0.8125,0.75,0.8125,687400.0],["2000-02-22",0.8125,0.8125,0.7812,0.8125,425000.0],["2000-02-23",0.8125,0.8125,0.7812,0.8125,454600.0],["2000-02-24",0.8125,0.8125,0.7812,0.8125,644600.0],["2000-02-25",0.8125,0.8125,0.7812,0.8125,476000.0],["2000-02-28",0.8125,0.8438,0.7812,0.8125,541800.0],["2000-02-29",0.8125,0.8438,0.7812,0.8125,716000.0],["2000-03-01",0.8125,0.8438,0.7812,0.8125,534000.0],["2000-03-02",0.8125,0.8438,0.7812,0.8438,611000.0],["2000-03-03",0.8438,0.875,0.8125,0.8125,1761800.0],["2000-03-06",0.875,1.0625,0.875,1.0312,3680400.0],["2000-03-07",1.0938,1.2812,1.0625,1.2188,2764200.0],["2000-03-08",1.2188,1.3125,1.2188,1.2812,1728600.0],["2000-03-09",1.3438,1.3438,1.25,1.3125,871400.0],["2000-03-10",1.2812,1.3125,1.25,1.2812,1059400.0],["2000-03-13",1.25,1.25,1.1875,1.25,725400.0],["2000-03-14",1.25,1.25,1.1875,1.1875,632200.0],["2000-03-15",1.1875,1.2188,1.0,1.0625,2599400.0],["2000-03-16",1.0938,1.1562,1.0625,1.125,641800.0],["2000-03-17",1.1562,1.1562,1.0938,1.125,552000.0],["2000-03-20",1.1562,1.1562,1.125,1.1562,578800.0],["2000-03-21",1.1562,1.1562,1.0625,1.0938,1067000.0],["2000-03-22",1.0938,1.1875,1.0938,1.1562,729400.0],["2000-03-23",1.1562,1.4062,1.1562,1.3125,1429400.0],["2000-03-24",1.375,1.4375,1.3438,1.4375,1213000.0],["2000-03-27",1.4375,1.7188,1.4062,1.6562,1492200.0],["2000-03-28",1.6875,2.0,1.6562,1.9375,1821800.0],["2000-03-29",2.0,2.125,1.9062,1.9375,1203000.0],["2000-03-30",1.9062,1.9375,1.5,1.75,1223800.0],["2000-03-31",1.7812,1.8125,1.5938,1.6562,457000.0],["2000-04-03",1.7812,1.9688,1.7812,1.9062,765000.0],["2000-04-04",1.9375,1.9688,1.6875,1.875,1035600.0],["2000-04-05",1.875,1.9688,1.7812,1.8438,436800.0],["2000-04-06",1.9375,2.0625,1.6562,1.7188,2200000.0],["2000-04-07",1.75,1.75,1.4375,1.5312,1066200.0],["2000-04-10",1.5938,1.625,1.5,1.5625,500800.0],["2000-04-11",1.5312,1.5625,1.4062,1.4688,484800.0],["2000-04-12",1.4688,1.4688,1.2188,1.3125,1167400.0],["2000-04-13",1.25,1.2812,1.1875,1.2344,333000.0],["2000-04-14",1.2188,1.25,1.125,1.25,897200.0],["2000-04-17",1.1875,1.2188,1.0938,1.0938,547600.0],["2000-04-18",1.0938,1.1562,1.0312,1.1562,382400.0],["2000-04-19",1.125,1.125,1.0312,1.0938,461200.0],["2000-04-20",1.125,1.1562,1.0938,1.125,214800.0],["2000-04-24",1.125,1.1875,1.0938,1.125,283200.0],["2000-04-25",1.1562,1.1875,1.125,1.1875,368000.0],["2000-04-26",1.1875,1.2188,1.1562,1.1562,163200.0],["2000-04-27",1.1562,1.1875,1.125,1.1562,143400.0],["2000-04-28",1.1875,1.3125,1.1562,1.2812,341800.0],["2000-05-01",1.3125,1.3438,1.2812,1.2812,131600.0],["2000-05-02",1.3438,1.4375,1.3125,1.375,360800.0],["2000-05-03",1.4062,1.4375,1.3438,1.375,410800.0],["2000-05-04",1.4375,1.5625,1.4375,1.5,960800.0],["2000-05-05",1.5,1.5312,1.4688,1.5,392800.0],["2000-05-08",1.4688,1.4688,1.3438,1.3438,375600.0],["2000-05-09",1.375,1.4062,1.25,1.25,178200.0],["2000-05-10",1.25,1.2812,1.2188,1.2188,205400.0],["2000-05-11",1.25,1.25,1.2188,1.2188,100000.0],["2000-05-12",1.25,1.4062,1.2188,1.2812,460200.0],["2000-05-15",1.3125,1.3438,1.1875,1.1875,239000.0],["2000-05-16",1.2188,1.3125,1.1875,1.1875,218800.0],["2000-05-17",1.25,1.2812,1.2188,1.2188,188200.0],["2000-05-18",1.2812,1.2812,1.2188,1.2188,216600.0],["2000-05-19",1.25,1.25,1.1875,1.2188,190400.0],["2000-05-22",1.25,1.2812,1.1562,1.1875,439000.0],["2000-05-23",1.1875,1.2188,1.1562,1.2188,155000.0],["2000-05-24",1.25,1.25,1.1875,1.2188,174400.0],["2000-05-25",1.25,1.25,1.2188,1.2188,88200.0],["2000-05-26",1.25,1.2812,1.2188,1.25,439200.0],["2000-05-30",1.3125,1.375,1.2812,1.375,309200.0],["2000-05-31",1.3125,1.375,1.3125,1.3438,192400.0],["2000-06-01",1.3438,1.375,1.3125,1.3438,163200.0],["2000-06-02",1.3438,1.4062,1.3125,1.3438,211000.0],["2000-06-05",1.3438,1.4688,1.3438,1.4375,536800.0],["2000-06-06",1.5,1.6875,1.4688,1.6562,1342600.0],["2000-06-07",1.6875,1.8125,1.625,1.6875,1254800.0],["2000-06-08",1.7188,1.7188,1.5625,1.625,392800.0],["2000-06-09",1.5625,1.625,1.5625,1.5938,325000.0],["2000-06-12",1.5938,1.5938,1.5625,1.5625,240200.0],["2000-06-13",1.5312,1.6875,1.5312,1.625,253800.0],["2000-06-14",1.6562,1.75,1.6562,1.6875,380000.0],["2000-06-15",1.6562,1.75,1.6562,1.6875,312200.0],["2000-06-16",1.6562,1.6875,1.6562,1.6562,390200.0],["2000-06-19",1.625,1.6562,1.5625,1.625,300600.0],["2000-06-20",1.5938,1.625,1.5625,1.5625,371400.0],["2000-06-21",1.5,1.5938,1.5,1.5938,270000.0],["2000-06-22",1.5938,1.5938,1.5625,1.5625,141800.0],["2000-06-23",1.5625,1.5938,1.5625,1.5938,111800.0],["2000-06-26",1.5625,1.5938,1.5625,1.5938,43600.0],["2000-06-27",1.5625,1.5938,1.5625,1.5625,162400.0],["2000-06-28",1.5625,1.5625,1.5312,1.5312,145600.0],["2000-06-29",1.5312,1.5938,1.5312,1.5625,335600.0],["2000-06-30",1.5938,1.6875,1.5938,1.6875,376200.0],["2000-07-03",1.625,1.6875,1.5938,1.625,71600.0],["2000-07-05",1.625,1.6875,1.625,1.6562,146200.0],["2000-07-06",1.6562,1.7188,1.5938,1.6875,423200.0],["2000-07-07",1.6562,1.6875,1.6562,1.6562,78600.0],["2000-07-10",1.625,1.6875,1.625,1.6875,66000.0],["2000-07-11",1.6875,1.7188,1.6562,1.6562,224600.0],["2000-07-12",1.6562,1.6875,1.6562,1.6875,123200.0],["2000-07-13",1.6875,1.6875,1.6562,1.6562,83600.0],["2000-07-14",1.6562,1.6875,1.6562,1.6562,65000.0],["2000-07-17",1.625,1.7188,1.625,1.6875,199600.0],["2000-07-18",1.6875,1.7188,1.6562,1.6875,226600.0],["2000-07-19",1.6875,1.7188,1.6562,1.6562,109800.0],["2000-07-20",1.6875,1.6875,1.6562,1.6562,269400.0],["2000-07-21",1.6562,1.6875,1.6562,1.6562,227200.0],["2000-07-24",1.6562,1.6875,1.6562,1.6562,125800.0],["2000-07-25",1.6562,1.6875,1.6562,1.6562,317800.0],["2000-07-26",1.6562,1.6875,1.6562,1.6562,359400.0],["2000-07-27",1.6562,1.6875,1.6562,1.6562,175800.0],["2000-07-28",1.6562,1.6562,1.625,1.625,259200.0],["2000-07-31",1.625,1.6562,1.625,1.6562,130000.0],["2000-08-01",1.75,2.0,1.75,1.9062,1428000.0],["2000-08-02",1.9375,2.0,1.9062,2.0,844400.0],["2000-08-03",1.9688,2.0,1.9062,2.0,336800.0],["2000-08-04",2.0,2.0,1.9062,1.9375,195400.0],["2000-08-07",1.875,1.9375,1.8438,1.9062,140000.0],["2000-08-08",1.9062,2.2812,1.875,2.2188,1106800.0],["2000-08-09",2.1875,2.25,2.125,2.1562,416600.0],["2000-08-10",2.125,2.1562,2.0625,2.0938,251400.0],["2000-08-11",2.0938,2.1875,2.0625,2.125,107400.0],["2000-08-14",2.125,2.2812,2.0938,2.2812,365200.0],["2000-08-15",2.25,2.3438,2.2188,2.2812,191400.0],["2000-08-16",2.2812,2.3125,2.1875,2.25,212200.0],["2000-08-17",2.25,2.25,2.1875,2.25,99400.0],["2000-08-18",2.25,2.25,2.1562,2.2188,164800.0],["2000-08-21",2.2188,2.25,2.1875,2.1875,131000.0],["2000-08-22",2.2188,2.25,2.1875,2.1875,120600.0],["2000-08-23",2.1875,2.3438,2.1875,2.2812,199600.0],["2000-08-24",2.25,2.3125,2.25,2.3125,68600.0],["2000-08-25",2.25,2.3438,2.2188,2.3438,90800.0],["2000-08-28",2.375,2.375,2.2812,2.2812,166600.0],["2000-08-29",2.25,2.4062,2.2188,2.4062,210600.0],["2000-08-30",2.375,2.4375,2.3125,2.375,159400.0],["2000-08-31",2.375,2.4375,2.3438,2.3438,167200.0],["2000-09-01",2.3125,2.4062,2.3125,2.3125,41600.0],["2000-09-05",2.3125,2.375,2.3125,2.3438,139600.0],["2000-09-06",2.3438,2.4375,2.3438,2.4062,112200.0],["2000-09-07",2.4688,2.6875,2.375,2.6562,613000.0],["2000-09-08",2.5938,2.5938,2.5,2.5,404800.0],["2000-09-11",2.4688,2.5,2.3125,2.375,167000.0],["2000-09-12",2.3438,2.375,2.1875,2.3125,158000.0],["2000-09-13",2.375,2.4688,2.2812,2.3438,133000.0],["2000-09-14",2.4062,2.4375,2.375,2.4062,42200.0],["2000-09-15",2.4062,2.4375,2.3125,2.4375,94600.0],["2000-09-18",2.4688,2.5,2.3438,2.4062,262600.0],["2000-09-19",2.4062,2.4688,2.3125,2.4375,299400.0],["2000-09-20",2.4375,2.5,2.375,2.375,170000.0],["2000-09-21",2.375,2.4062,2.2812,2.2812,64600.0],["2000-09-22",2.25,2.25,2.125,2.1875,249000.0],["2000-09-25",2.2188,2.2188,2.0625,2.1562,170200.0],["2000-09-26",2.125,2.125,1.9375,2.0,366800.0],["2000-09-27",2.0,2.0,1.9062,1.9375,155000.0],["2000-09-28",1.9375,2.125,1.9375,2.0625,115800.0],["2000-09-29",2.25,2.3125,2.2188,2.2812,104200.0],["2000-10-02",2.25,2.5312,2.2188,2.4375,420000.0],["2000-10-03",2.375,2.375,2.3125,2.3438,108400.0],["2000-10-04",2.3125,2.4688,2.2812,2.3438,416000.0],["2000-10-05",2.375,2.4062,2.3438,2.3438,84400.0],["2000-10-06",2.3438,2.4062,2.3125,2.3125,57600.0],["2000-10-09",2.25,2.2812,2.1875,2.1875,87400.0],["2000-10-10",2.2188,2.2188,2.125,2.1562,83000.0],["2000-10-11",2.0625,2.0938,2.0,2.0938,156600.0],["2000-10-12",2.0625,2.0625,2.0,2.0312,50000.0],["2000-10-13",2.0312,2.3125,2.0312,2.2812,196000.0],["2000-10-16",2.3125,2.3125,2.125,2.1562,74400.0],["2000-10-17",2.1875,2.25,2.0938,2.125,51600.0],["2000-10-18",2.0625,2.1562,2.0312,2.1562,152000.0],["2000-10-19",2.125,2.1875,2.0938,2.1562,86000.0],["2000-10-20",2.125,2.1562,2.0938,2.125,134800.0],["2000-10-23",2.0938,2.125,2.0625,2.0938,161000.0],["2000-10-24",2.0938,2.0938,1.875,2.0,113400.0],["2000-10-25",1.9375,2.0,1.8125,1.9688,179600.0],["2000-10-26",1.9375,2.0,1.8125,1.8438,162400.0],["2000-10-27",1.8438,1.875,1.8125,1.8438,111200.0],["2000-10-30",1.7812,1.875,1.6875,1.75,306800.0],["2000-10-31",1.7188,1.8438,1.7188,1.8438,389400.0],["2000-11-01",1.8125,2.0,1.8125,2.0,136400.0],["2000-11-02",2.0,2.0625,1.9375,2.0,157600.0],["2000-11-03",2.0,2.0625,1.9375,2.0312,186200.0],["2000-11-06",2.0,2.0938,2.0,2.0312,112400.0],["2000-11-07",2.0312,2.25,2.0312,2.25,291000.0],["2000-11-08",2.1875,2.2188,2.125,2.125,125600.0],["2000-11-09",2.1562,2.1875,2.125,2.125,54200.0],["2000-11-10",2.125,2.125,2.0,2.0,85400.0],["2000-11-13",2.1875,2.2812,2.0938,2.25,422200.0],["2000-11-14",2.2188,2.2812,2.1875,2.2812,225400.0],["2000-11-15",2.2812,2.3125,2.1875,2.1875,67000.0],["2000-11-16",2.1875,2.1875,2.125,2.1562,37200.0],["2000-11-17",2.125,2.1875,2.125,2.1562,81400.0],["2000-11-20",2.1875,2.1875,2.0,2.0938,222600.0],["2000-11-21",2.125,2.125,2.0,2.125,81400.0],["2000-11-22",2.0312,2.0625,2.0,2.0312,186800.0],["2000-11-24",2.0312,2.0938,2.0312,2.0625,73800.0],["2000-11-27",2.0625,2.0625,2.0312,2.0625,67400.0],["2000-11-28",2.0,2.0625,2.0,2.0312,41800.0],["2000-11-29",2.0312,2.0625,2.0,2.0625,80400.0],["2000-11-30",2.0312,2.0312,2.0,2.0,75200.0],["2000-12-01",2.0,2.0625,1.9375,1.9688,64600.0],["2000-12-04",1.9688,2.0,1.9375,1.9375,79800.0],["2000-12-05",1.9375,1.9688,1.9375,1.9375,26400.0],["2000-12-06",1.9375,2.0,1.875,2.0,150000.0],["2000-12-07",1.9688,1.9688,1.9062,1.9375,31600.0],["2000-12-08",1.875,2.0312,1.875,2.0,139600.0],["2000-12-11",2.0,2.0312,1.9688,2.0312,55400.0],["2000-12-12",1.9688,2.0,1.9688,2.0,50800.0],["2000-12-13",1.9688,1.9688,1.875,1.9688,67600.0],["2000-12-14",1.9375,1.9688,1.9062,1.9375,44600.0],["2000-12-15",1.9062,1.9375,1.875,1.9062,151200.0],["2000-12-18",1.9375,1.9375,1.9062,1.9062,146400.0],["2000-12-19",1.9062,2.125,1.9062,2.0938,329400.0],["2000-12-20",2.0,2.0,1.875,1.9688,221400.0],["2000-12-21",1.9688,2.0,1.9375,1.9688,62800.0],["2000-12-22",1.9375,1.9688,1.875,1.9062,97000.0],["2000-12-26",1.8438,1.9375,1.8438,1.9062,98600.0],["2000-12-27",1.8438,2.0,1.8438,2.0,124800.0],["2000-12-28",1.9375,2.0,1.9375,2.0,98800.0],["2000-12-29",1.9688,2.0,1.9375,1.9688,148600.0],["2001-01-02",1.9688,2.0,1.9375,2.0,111200.0],["2001-01-03",1.9688,2.1562,1.9375,2.1562,255000.0],["2001-01-04",2.0938,2.3125,2.0938,2.2812,463800.0],["2001-01-05",2.25,2.25,2.125,2.2188,220800.0],["2001-01-08",2.2812,2.2812,2.0312,2.0625,138000.0],["2001-01-09",2.0625,2.2188,2.0625,2.1875,121400.0],["2001-01-10",2.2188,2.25,2.0625,2.2188,231600.0],["2001-01-11",2.2812,2.3125,2.25,2.3125,279400.0],["2001-01-12",2.375,2.375,2.2812,2.3438,540800.0],["2001-01-16",2.3438,2.5625,2.3438,2.5,508200.0],["2001-01-17",2.4688,2.6875,2.4688,2.6562,320600.0],["2001-01-18",2.6562,2.6562,2.5312,2.5938,176200.0],["2001-01-19",2.5938,2.625,2.5312,2.5625,199000.0],["2001-01-22",2.625,2.6562,2.4375,2.5,322400.0],["2001-01-23",2.5,2.625,2.4688,2.625,127600.0],["2001-01-24",2.5938,2.5938,2.5,2.5312,100000.0],["2001-01-25",2.5625,2.5938,2.375,2.4062,130400.0],["2001-01-26",2.375,2.375,2.0938,2.3438,225200.0],["2001-01-29",2.35,2.35,2.17,2.225,84600.0],["2001-01-30",2.245,2.5,2.2,2.5,262800.0],["2001-01-31",2.5,2.5,2.425,2.425,69200.0],["2001-02-01",2.375,2.425,2.325,2.365,36800.0],["2001-02-02",2.33,2.45,2.325,2.4,53800.0],["2001-02-05",2.4,2.55,2.375,2.52,94800.0],["2001-02-06",2.425,2.55,2.405,2.52,85000.0],["2001-02-07",2.55,2.62,2.52,2.585,134000.0],["2001-02-08",2.565,2.625,2.565,2.6,147800.0],["2001-02-09",2.55,2.61,2.505,2.525,209600.0],["2001-02-12",2.505,2.6,2.505,2.55,69400.0],["2001-02-13",2.55,2.75,2.525,2.75,285200.0],["2001-02-14",2.745,2.745,2.61,2.625,203600.0],["2001-02-15",2.65,2.7,2.625,2.625,104200.0],["2001-02-16",2.625,2.67,2.45,2.55,176800.0],["2001-02-20",2.56,2.575,2.46,2.475,100000.0],["2001-02-21",2.55,2.7,2.525,2.625,131200.0],["2001-02-22",2.625,2.625,2.6,2.625,234400.0],["2001-02-23",2.625,2.625,2.55,2.6,61200.0],["2001-02-26",2.565,2.675,2.525,2.625,93400.0],["2001-02-27",2.635,2.695,2.55,2.57,65000.0],["2001-02-28",2.62,2.62,2.5,2.575,54000.0],["2001-03-01",2.45,2.535,2.35,2.525,189000.0],["2001-03-02",2.5,2.62,2.4,2.6,114000.0],["2001-03-05",2.565,2.6,2.55,2.55,130600.0],["2001-03-06",2.61,2.825,2.6,2.775,428800.0],["2001-03-07",2.825,3.0,2.775,3.0,411000.0],["2001-03-08",3.0,3.0,2.775,2.84,134600.0],["2001-03-09",2.825,2.99,2.815,2.935,106400.0],["2001-03-12",2.885,2.885,2.7,2.7,352200.0],["2001-03-13",2.7,2.85,2.7,2.765,144800.0],["2001-03-14",2.715,2.75,2.695,2.7,170400.0],["2001-03-15",2.75,2.775,2.7,2.705,146600.0],["2001-03-16",2.725,2.725,2.6,2.6,223800.0],["2001-03-19",2.55,2.72,2.55,2.675,272600.0],["2001-03-20",2.675,2.875,2.6,2.87,302800.0],["2001-03-21",2.82,2.835,2.775,2.79,139000.0],["2001-03-22",2.75,2.85,2.625,2.85,298200.0],["2001-03-23",2.8,3.05,2.8,3.005,784600.0],["2001-03-26",3.1,3.375,3.1,3.35,683400.0],["2001-03-27",3.475,3.825,3.35,3.755,814200.0],["2001-03-28",3.75,4.02,3.55,4.0,1248000.0],["2001-03-29",4.0,4.265,3.8,3.925,1058000.0],["2001-03-30",3.93,3.93,3.505,3.77,582800.0],["2001-04-02",3.72,3.855,3.625,3.82,331600.0],["2001-04-03",3.775,4.01,3.77,3.875,279800.0],["2001-04-04",3.825,3.94,3.7,3.85,343000.0],["2001-04-05",3.9,3.995,3.85,3.85,133000.0],["2001-04-06",3.905,3.93,3.775,3.85,192600.0],["2001-04-09",3.85,3.85,3.665,3.77,177000.0],["2001-04-10",3.76,3.875,3.76,3.8,179600.0],["2001-04-11",3.775,3.875,3.775,3.8,86800.0],["2001-04-12",3.8,4.11,3.755,3.995,299000.0],["2001-04-16",4.1,4.11,3.95,3.995,184600.0],["2001-04-17",3.95,4.245,3.92,4.175,161200.0],["2001-04-18",4.185,4.24,4.0,4.02,230200.0],["2001-04-19",4.07,4.125,3.975,4.055,220600.0],["2001-04-20",4.01,4.225,4.0,4.195,306800.0],["2001-04-23",4.145,4.735,4.145,4.68,776200.0],["2001-04-24",4.875,5.2,4.815,5.12,1257400.0],["2001-04-25",5.07,5.125,4.75,4.95,507200.0],["2001-04-26",4.91,5.0,4.9,4.915,184200.0],["2001-04-27",4.965,5.42,4.965,5.205,480800.0],["2001-04-30",5.0,5.25,4.975,5.05,303600.0],["2001-05-01",5.0,5.025,4.915,5.025,275600.0],["2001-05-02",5.0,5.215,4.955,5.15,217800.0],["2001-05-03",5.15,5.55,5.05,5.35,383800.0],["2001-05-04",5.3,5.71,5.03,5.275,228200.0],["2001-05-07",5.325,5.62,5.275,5.49,452800.0],["2001-05-08",5.75,6.25,5.75,6.24,739200.0],["2001-05-09",6.19,6.295,6.005,6.285,470400.0],["2001-05-10",6.325,6.935,5.375,5.825,807800.0],["2001-05-11",5.975,6.6,5.935,6.53,611200.0],["2001-05-14",7.05,7.27,7.05,7.2,838200.0],["2001-05-15",7.5,7.745,7.27,7.5,926800.0],["2001-05-16",7.45,7.45,7.025,7.06,549600.0],["2001-05-17",6.925,7.125,6.205,6.775,1268000.0],["2001-05-18",6.5,6.995,6.45,6.88,421200.0],["2001-05-21",6.885,6.9,6.725,6.825,328600.0],["2001-05-22",6.8,6.865,6.75,6.78,229200.0],["2001-05-23",6.765,6.995,6.655,6.995,303200.0],["2001-05-24",7.045,7.495,7.045,7.495,335200.0],["2001-05-25",7.5,7.5,7.275,7.5,307000.0],["2001-05-29",7.5,7.55,7.35,7.455,236200.0],["2001-05-30",7.455,7.495,6.89,7.045,328400.0],["2001-05-31",6.995,7.475,6.995,7.43,292000.0],["2001-06-01",7.43,7.725,7.25,7.725,316600.0],["2001-06-04",7.9,8.425,7.75,8.3,650000.0],["2001-06-05",8.475,8.75,8.2,8.225,693400.0],["2001-06-06",8.225,8.225,7.15,7.54,1287000.0],["2001-06-07",7.5,7.605,6.72,7.4,851200.0],["2001-06-08",7.425,7.475,7.4,7.475,241800.0],["2001-06-11",7.475,7.575,7.0,7.375,418400.0],["2001-06-12",7.2,7.5,7.01,7.5,914600.0],["2001-06-13",7.625,7.725,7.255,7.3,323400.0],["2001-06-14",7.2,7.5,6.95,7.005,518200.0],["2001-06-15",6.25,6.575,5.75,6.525,1416000.0],["2001-06-18",6.375,6.45,6.25,6.45,389200.0],["2001-06-19",6.35,6.65,6.28,6.625,324400.0],["2001-06-20",6.675,6.95,6.5,6.95,400000.0],["2001-06-21",6.9,7.325,6.825,7.24,330600.0],["2001-06-22",7.2,7.39,7.1,7.3,453400.0],["2001-06-25",7.3,7.6,7.26,7.45,511200.0],["2001-06-26",7.35,7.6,7.275,7.505,921600.0],["2001-06-27",7.45,7.485,7.365,7.485,265600.0],["2001-06-28",7.485,7.85,7.475,7.685,515800.0],["2001-06-29",7.81,8.015,7.635,7.98,2379800.0],["2001-07-02",7.95,8.25,7.85,8.05,465400.0],["2001-07-03",8.075,8.375,8.025,8.25,84600.0],["2001-07-05",8.175,8.315,7.95,8.275,216800.0],["2001-07-06",8.25,8.3,7.85,7.85,185600.0],["2001-07-09",7.875,8.15,7.825,8.15,288800.0],["2001-07-10",8.11,8.11,7.8,7.85,184600.0],["2001-07-11",7.825,7.825,7.35,7.7,482600.0],["2001-07-12",7.65,7.79,7.645,7.755,245600.0],["2001-07-13",7.77,7.945,7.66,7.85,902200.0],["2001-07-16",7.8,7.95,7.68,7.94,293800.0],["2001-07-17",7.94,8.89,7.935,8.505,1081400.0],["2001-07-18",8.74,10.25,8.73,9.765,2342000.0],["2001-07-19",9.65,9.695,9.3,9.445,936600.0],["2001-07-20",9.15,9.405,9.15,9.26,238000.0],["2001-07-23",9.25,9.4,8.925,9.06,818600.0],["2001-07-24",9.1,9.1,8.425,8.625,1012000.0],["2001-07-25",8.525,8.65,8.155,8.25,862600.0],["2001-07-26",8.025,8.25,7.7,7.75,8053200.0],["2001-07-27",7.775,7.95,7.76,7.8,738800.0],["2001-07-30",7.875,7.92,7.17,7.71,2280000.0],["2001-07-31",7.715,7.9,7.5,7.88,1181600.0],["2001-08-01",8.025,8.17,7.875,8.03,2392600.0],["2001-08-02",8.1,8.6,8.01,8.55,2376400.0],["2001-08-03",8.555,9.045,8.525,8.88,1800200.0],["2001-08-06",8.775,8.95,8.575,8.875,582200.0],["2001-08-07",8.85,8.9,8.65,8.65,641800.0],["2001-08-08",8.725,8.795,8.305,8.325,611200.0],["2001-08-09",8.3,8.3,7.3,7.665,1921800.0],["2001-08-10",7.665,8.05,7.55,7.95,665600.0],["2001-08-13",7.975,8.2,7.75,8.01,561800.0],["2001-08-14",8.01,8.35,8.01,8.265,865200.0],["2001-08-15",8.475,8.55,8.2,8.545,791000.0],["2001-08-16",8.425,8.495,8.1,8.475,584800.0],["2001-08-17",8.35,8.35,7.66,7.69,580000.0],["2001-08-20",7.575,8.175,7.5,8.13,631400.0],["2001-08-21",8.15,8.25,7.95,8.125,1071000.0],["2001-08-22",8.15,8.26,8.14,8.255,1099200.0],["2001-08-23",8.2,8.6,7.875,7.99,455600.0],["2001-08-24",7.925,7.995,7.385,7.635,2212800.0],["2001-08-27",7.635,7.635,7.45,7.475,349400.0],["2001-08-28",7.465,7.5,6.65,6.8,2165000.0],["2001-08-29",7.05,7.12,6.795,6.875,843400.0],["2001-08-30",7.025,7.245,6.75,7.205,710000.0],["2001-08-31",7.225,7.55,7.08,7.1,420600.0],["2001-09-04",7.4,7.615,6.95,7.15,600800.0],["2001-09-05",7.025,7.365,6.85,6.89,517600.0],["2001-09-06",6.9,7.125,6.9,6.975,813000.0],["2001-09-07",7.0,7.075,6.75,6.75,423400.0],["2001-09-10",6.625,6.625,6.2,6.25,1241200.0],["2001-09-17",5.0,5.65,4.85,5.125,3011600.0],["2001-09-18",5.0,5.075,4.825,4.975,2341000.0],["2001-09-19",4.95,5.4,4.95,5.19,2413200.0],["2001-09-20",5.19,5.4,5.19,5.275,1991400.0],["2001-09-21",5.05,5.075,4.6,4.8,1704400.0],["2001-09-24",4.85,5.55,4.85,5.505,759200.0],["2001-09-25",5.55,5.65,5.125,5.18,1199000.0],["2001-09-26",5.145,5.15,4.875,5.0,723600.0],["2001-09-27",5.05,5.075,4.65,4.765,2000200.0],["2001-09-28",5.45,5.7,5.325,5.625,1418600.0],["2001-10-01",5.64,6.1,5.355,5.95,827000.0],["2001-10-02",6.0,6.46,6.0,6.2,761000.0],["2001-10-03",6.15,7.45,6.1,7.13,1041800.0],["2001-10-04",7.13,7.4,7.13,7.245,1144000.0],["2001-10-05",7.225,7.575,7.2,7.575,1175400.0],["2001-10-08",7.45,7.65,7.4,7.46,681000.0],["2001-10-09",7.41,7.475,7.2,7.425,156400.0],["2001-10-10",7.425,7.75,7.2,7.745,485400.0],["2001-10-11",7.745,8.075,7.705,7.845,698200.0],["2001-10-12",7.95,8.15,7.53,7.995,1082800.0],["2001-10-15",8.025,8.175,7.975,8.1,349000.0],["2001-10-16",8.025,8.15,7.99,8.035,446600.0],["2001-10-17",8.16,8.18,7.735,8.005,710200.0],["2001-10-18",8.25,8.65,8.115,8.64,1264600.0],["2001-10-19",8.635,9.15,8.635,9.03,1414400.0],["2001-10-22",8.95,9.1,8.91,9.03,728200.0],["2001-10-23",9.03,9.155,9.03,9.05,766600.0],["2001-10-24",9.05,9.06,8.705,8.8,521600.0],["2001-10-25",8.675,8.72,8.05,8.68,1233000.0],["2001-10-26",8.75,9.2,8.75,9.04,766600.0],["2001-10-29",9.04,9.04,8.425,8.45,1367200.0],["2001-10-30",8.5,8.89,8.06,8.74,768600.0],["2001-10-31",8.865,9.325,8.86,9.15,710400.0],["2001-11-01",9.025,9.625,8.725,9.625,740400.0],["2001-11-02",9.5,9.5,8.95,9.3,665200.0],["2001-11-05",9.55,9.6,9.275,9.43,452800.0],["2001-11-06",9.475,10.05,9.39,9.995,634800.0],["2001-11-07",9.995,10.245,9.85,9.95,722400.0],["2001-11-08",9.95,10.05,9.105,9.245,555200.0],["2001-11-09",9.245,9.595,9.24,9.345,358800.0],["2001-11-12",9.25,9.74,9.1,9.6,162400.0],["2001-11-13",9.6,9.6,9.4,9.5,695400.0],["2001-11-14",9.75,9.9,9.68,9.75,1129000.0],["2001-11-15",9.7,9.775,9.675,9.725,628400.0],["2001-11-16",9.7,9.7,9.0,9.285,630800.0],["2001-11-19",9.65,9.85,9.525,9.65,444000.0],["2001-11-20",9.65,9.65,9.25,9.275,450800.0],["2001-11-21",9.3,9.325,8.895,9.125,581200.0],["2001-11-23",9.125,9.735,9.125,9.49,300800.0],["2001-11-26",9.615,9.85,9.53,9.71,475000.0],["2001-11-27",9.71,9.94,9.675,9.825,545200.0],["2001-11-28",9.825,9.825,9.625,9.7,710200.0],["2001-11-29",9.705,10.5,9.705,10.25,879200.0],["2001-11-30",10.255,10.325,9.955,9.975,445200.0],["2001-12-03",9.95,10.15,9.925,10.0,465800.0],["2001-12-04",10.115,10.625,10.115,10.5,679000.0],["2001-12-05",10.575,11.0,10.535,10.93,1343800.0],["2001-12-06",10.975,11.125,10.67,11.0,1610800.0],["2001-12-07",11.0,11.15,10.925,11.01,1175000.0],["2001-12-10",11.05,11.05,10.755,10.825,281600.0],["2001-12-11",10.95,11.025,10.805,10.9,302800.0],["2001-12-12",10.89,11.125,10.855,10.995,331400.0],["2001-12-13",10.9,11.39,10.865,11.05,511800.0],["2001-12-14",11.1,11.6,11.075,11.6,923600.0],["2001-12-17",11.6,12.0,11.375,11.56,974400.0],["2001-12-18",11.855,11.95,10.45,11.325,1835400.0],["2001-12-19",11.325,11.625,10.925,11.52,609600.0],["2001-12-20",11.525,11.62,10.85,11.25,809200.0],["2001-12-21",11.35,11.4,11.0,11.09,533400.0],["2001-12-24",11.125,11.225,10.875,10.96,228000.0],["2001-12-26",10.995,11.35,10.995,11.34,425200.0],["2001-12-27",11.5,11.85,11.425,11.635,673000.0],["2001-12-28",11.575,11.75,11.46,11.46,473000.0],["2001-12-31",11.475,11.805,11.26,11.37,546800.0],["2002-01-02",11.4,11.4,11.085,11.225,494200.0],["2002-01-03",11.225,11.37,10.99,11.03,406400.0],["2002-01-04",11.1,11.26,10.125,10.275,1546600.0],["2002-01-07",10.275,10.75,10.125,10.64,889600.0],["2002-01-08",10.75,10.75,10.325,10.735,517400.0],["2002-01-09",10.61,10.675,10.35,10.375,529800.0],["2002-01-10",10.375,10.375,9.675,10.115,878000.0],["2002-01-11",10.12,10.485,10.0,10.0,625800.0],["2002-01-14",9.875,10.17,9.85,9.905,358800.0],["2002-01-15",9.905,10.39,9.905,10.35,341400.0],["2002-01-16",10.355,10.505,10.25,10.3,335400.0],["2002-01-17",10.3,10.475,10.05,10.47,269600.0],["2002-01-18",10.475,10.925,10.45,10.65,644000.0],["2002-01-22",10.65,10.82,10.0,10.075,574600.0],["2002-01-23",10.25,10.35,10.01,10.225,359600.0],["2002-01-24",10.5,11.2,10.45,10.78,1022000.0],["2002-01-25",10.8,10.9,10.54,10.605,430600.0],["2002-01-28",10.605,10.605,10.225,10.255,370800.0],["2002-01-29",10.275,10.395,9.95,10.125,665600.0],["2002-01-30",10.125,10.4,9.85,10.31,343000.0],["2002-01-31",10.35,10.7,10.35,10.535,510600.0],["2002-02-01",10.585,10.585,10.18,10.45,329800.0],["2002-02-04",10.5,10.715,10.385,10.5,991000.0],["2002-02-05",10.55,10.55,10.26,10.275,233200.0],["2002-02-06",10.875,12.24,10.875,12.205,2079400.0],["2002-02-07",12.33,12.875,12.175,12.18,1329200.0],["2002-02-08",12.185,12.22,11.375,12.165,1533400.0],["2002-02-11",12.17,12.825,12.05,12.775,875200.0],["2002-02-12",12.5,12.75,12.315,12.575,694800.0],["2002-02-13",12.575,13.225,12.575,12.93,792400.0],["2002-02-14",13.05,13.1,12.35,12.55,872800.0],["2002-02-15",12.55,12.75,12.37,12.605,746600.0],["2002-02-19",12.605,12.85,12.45,12.555,1429800.0],["2002-02-20",12.555,13.65,12.555,13.5,860000.0],["2002-02-21",13.375,14.51,13.135,14.255,2097600.0],["2002-02-22",13.975,13.98,12.5,13.0,8067600.0],["2002-02-25",13.0,13.565,12.31,13.51,4243000.0],["2002-02-26",13.5,13.505,12.8,13.31,6253000.0],["2002-02-27",13.275,13.56,12.975,13.505,1693800.0],["2002-02-28",13.5,13.625,13.1,13.37,975200.0],["2002-03-01",13.37,13.575,13.255,13.285,1044600.0],["2002-03-04",13.245,13.49,13.0,13.26,1267200.0],["2002-03-05",13.26,13.45,13.175,13.275,844400.0],["2002-03-06",13.525,14.25,13.375,13.9,2520200.0],["2002-03-07",14.25,14.85,13.99,14.155,3195800.0],["2002-03-08",14.5,14.85,14.3,14.515,1725400.0],["2002-03-11",14.43,14.47,14.125,14.225,1253000.0],["2002-03-12",14.1,14.3,13.875,14.04,1222600.0],["2002-03-13",14.075,14.54,14.075,14.325,969000.0],["2002-03-14",14.3,14.54,14.26,14.475,1055800.0],["2002-03-15",14.45,14.495,13.9,14.4,1574600.0],["2002-03-18",14.5,14.75,14.35,14.7,1006200.0],["2002-03-19",14.825,15.04,14.24,14.24,1662400.0],["2002-03-20",14.25,14.25,13.25,13.475,4413600.0],["2002-03-21",13.475,13.5,12.495,13.0,4344400.0],["2002-03-22",13.05,13.32,12.93,13.09,1760000.0],["2002-03-25",13.12,13.13,12.5,12.51,1745800.0],["2002-03-26",12.515,12.735,12.455,12.59,2383200.0],["2002-03-27",12.615,12.745,12.51,12.675,1385200.0],["2002-03-28",12.725,13.075,12.685,12.93,1612000.0],["2002-04-01",12.92,13.375,12.375,13.255,3291800.0],["2002-04-02",13.05,13.06,12.45,12.48,3945600.0],["2002-04-03",12.605,13.015,12.605,12.675,2687000.0],["2002-04-04",12.675,12.875,12.53,12.85,1252000.0],["2002-04-05",13.025,13.61,13.025,13.505,2714400.0],["2002-04-08",13.505,14.49,13.38,14.35,2129000.0],["2002-04-09",14.355,14.8,14.3,14.725,3862200.0],["2002-04-10",14.675,15.35,14.67,15.015,1666600.0],["2002-04-11",14.975,15.0,14.725,14.855,1618200.0],["2002-04-12",14.86,15.45,14.86,15.45,1181400.0],["2002-04-15",15.465,15.49,14.965,15.015,777200.0],["2002-04-16",15.05,15.45,15.01,15.125,1031200.0],["2002-04-17",15.125,15.17,14.255,14.455,1397200.0],["2002-04-18",14.075,14.265,13.65,14.25,2181400.0],["2002-04-19",14.255,14.65,14.25,14.42,525200.0],["2002-04-22",14.35,14.35,13.925,13.995,730200.0],["2002-04-23",13.4,13.9,13.21,13.585,2819000.0],["2002-04-24",13.55,13.975,13.55,13.79,943800.0],["2002-04-25",13.74,14.43,13.675,14.225,1358800.0],["2002-04-26",14.225,15.0,14.15,14.685,1999600.0],["2002-04-29",14.635,14.925,14.185,14.275,817600.0],["2002-04-30",14.28,14.805,14.28,14.75,1672200.0],["2002-05-01",14.725,14.925,14.125,14.75,1637400.0],["2002-05-02",14.9,15.9,14.9,15.8,2981200.0],["2002-05-03",15.8,16.5,15.455,15.96,3243000.0],["2002-05-06",15.96,16.63,15.85,16.15,2048600.0],["2002-05-07",16.15,16.17,15.78,16.01,912400.0],["2002-05-08",16.05,16.55,15.995,16.035,1235400.0],["2002-05-09",15.975,17.0,15.975,16.65,2274400.0],["2002-05-10",16.64,16.64,15.88,16.11,1469000.0],["2002-05-13",16.11,16.3,16.11,16.285,1003000.0],["2002-05-14",16.285,16.3,14.8,15.21,5850800.0],["2002-05-15",15.175,15.82,14.9,15.7,1921600.0],["2002-05-16",15.65,15.66,14.875,15.005,1610800.0],["2002-05-17",14.51,14.925,13.7,14.7,6142800.0],["2002-05-20",14.625,14.755,14.245,14.25,1622400.0],["2002-05-21",14.255,14.575,13.93,14.05,1959600.0],["2002-05-22",14.01,14.25,13.925,14.025,1105200.0],["2002-05-23",13.95,14.36,13.85,14.36,592000.0],["2002-05-24",14.36,14.425,14.01,14.075,539000.0],["2002-05-28",14.08,14.08,13.25,13.265,2508200.0],["2002-05-29",13.2,13.515,13.025,13.2,1367000.0],["2002-05-30",13.075,13.075,12.4,12.815,3392800.0],["2002-05-31",12.8,13.475,12.775,13.235,1781600.0],["2002-06-03",13.24,13.325,12.46,12.475,1876600.0],["2002-06-04",12.475,12.625,11.9,12.31,1796200.0],["2002-06-05",12.29,13.375,12.29,12.615,1919000.0],["2002-06-06",12.625,12.83,12.1,12.14,2146800.0],["2002-06-07",12.025,12.14,11.625,11.8,2963600.0],["2002-06-10",11.775,12.475,11.675,12.425,2031200.0],["2002-06-11",12.425,12.655,11.8,11.95,1293000.0],["2002-06-12",11.95,11.99,11.125,11.89,1892600.0],["2002-06-13",12.0,12.075,11.45,11.56,1584600.0],["2002-06-14",11.435,11.8,10.975,11.325,2529400.0],["2002-06-17",10.95,11.85,10.725,11.625,3510400.0],["2002-06-18",11.45,11.75,11.125,11.71,2235800.0],["2002-06-19",11.695,12.29,11.575,11.82,1279400.0],["2002-06-20",11.82,12.19,11.075,11.4,2144600.0],["2002-06-21",11.39,11.625,10.9,11.275,1227000.0],["2002-06-24",11.26,11.265,10.745,10.955,1912400.0],["2002-06-25",11.05,11.375,10.575,10.69,1152000.0],["2002-06-26",10.475,10.6,10.025,10.575,1020000.0],["2002-06-27",11.0,11.1,10.355,10.975,1487200.0],["2002-06-28",11.0,11.25,10.745,10.825,1819200.0],["2002-07-01",10.875,11.025,10.145,10.25,3274600.0],["2002-07-02",10.25,10.295,9.3,9.65,3438800.0],["2002-07-03",9.655,9.875,9.25,9.725,1387200.0],["2002-07-05",9.85,10.36,9.85,10.18,599800.0],["2002-07-08",10.25,10.425,9.92,10.125,898800.0],["2002-07-09",10.125,10.45,10.1,10.1,1762200.0],["2002-07-10",10.3,10.3,9.3,9.495,2217400.0],["2002-07-11",9.42,9.62,8.995,9.25,1176400.0],["2002-07-12",9.25,9.725,9.2,9.26,766800.0],["2002-07-15",9.21,9.21,8.55,9.06,1831400.0],["2002-07-16",9.06,9.225,8.84,9.025,993800.0],["2002-07-17",9.05,9.275,8.37,8.875,1426000.0],["2002-07-18",8.85,9.11,8.525,8.625,1086400.0],["2002-07-19",8.5,8.575,8.205,8.315,705400.0],["2002-07-22",8.315,8.315,7.74,7.745,2528200.0],["2002-07-23",7.7,8.05,7.505,7.725,2312200.0],["2002-07-24",7.6,8.65,7.35,8.59,1104000.0],["2002-07-25",8.59,8.75,8.045,8.25,1136400.0],["2002-07-26",8.295,8.6,8.295,8.46,712200.0],["2002-07-29",8.46,9.655,8.46,9.48,1126000.0],["2002-07-30",9.4,9.49,8.98,9.225,1260200.0],["2002-07-31",9.125,9.25,8.78,8.85,571800.0],["2002-08-01",8.5,8.55,8.075,8.175,2345200.0],["2002-08-02",8.05,8.125,7.54,7.585,1265000.0],["2002-08-05",7.6,7.705,6.8,6.8,1376600.0],["2002-08-06",6.825,7.475,6.825,7.1,1934000.0],["2002-08-07",7.15,7.35,6.875,7.085,1072800.0],["2002-08-08",7.1,7.3,6.5,7.05,2694200.0],["2002-08-09",7.0,7.405,6.94,7.4,589800.0],["2002-08-12",7.4,7.4,7.105,7.24,500200.0],["2002-08-13",7.24,7.735,7.2,7.36,901800.0],["2002-08-14",7.365,7.525,7.105,7.325,1369800.0],["2002-08-15",7.375,7.83,7.34,7.56,989400.0],["2002-08-16",7.56,7.7,7.39,7.65,934800.0],["2002-08-19",7.61,8.1,7.6,7.9,1229000.0],["2002-08-20",7.9,8.275,7.785,8.2,1234800.0],["2002-08-21",8.2,8.95,7.85,8.525,1993400.0],["2002-08-22",8.475,8.65,7.975,8.31,2061800.0],["2002-08-23",8.31,8.375,8.125,8.24,345800.0],["2002-08-26",8.3,8.475,7.84,8.45,622600.0],["2002-08-27",8.5,8.75,7.925,8.05,2159800.0],["2002-08-28",8.0,8.0,7.6,7.745,1443400.0],["2002-08-29",7.645,7.97,7.515,7.905,1033600.0],["2002-08-30",7.85,8.175,7.755,8.075,539600.0],["2002-09-03",8.0,8.2,7.78,8.175,959000.0],["2002-09-04",8.2,8.575,8.2,8.49,975600.0],["2002-09-05",8.4,8.585,8.275,8.51,1009800.0],["2002-09-06",9.25,9.6,9.15,9.51,2090000.0],["2002-09-09",9.55,10.28,9.55,10.25,1717000.0],["2002-09-10",10.25,10.615,10.0,10.55,1735000.0],["2002-09-11",10.675,10.725,10.05,10.1,1692600.0],["2002-09-12",9.975,9.975,9.395,9.4,3064600.0],["2002-09-13",9.345,9.62,9.15,9.25,1705600.0],["2002-09-16",9.25,9.61,9.205,9.46,1040400.0],["2002-09-17",9.4,9.405,8.8,9.08,3162800.0],["2002-09-18",8.9,8.905,8.125,8.25,3696200.0],["2002-09-19",8.1,8.47,8.005,8.3,1817000.0],["2002-09-20",8.275,8.45,8.245,8.325,678800.0],["2002-09-23",8.2,8.26,7.615,7.775,1950400.0],["2002-09-24",7.65,7.84,7.45,7.7,2350800.0],["2002-09-25",8.0,8.55,7.925,8.185,4103600.0],["2002-09-26",8.19,8.35,7.88,7.995,2954400.0],["2002-09-27",8.05,8.275,7.625,7.68,2372000.0],["2002-09-30",7.68,8.05,7.435,8.025,7946400.0],["2002-10-01",8.2,8.525,7.76,8.15,12682000.0],["2002-10-02",8.15,8.25,7.89,7.985,11412000.0],["2002-10-03",7.975,8.11,7.895,7.925,3852200.0],["2002-10-04",8.0,8.0,7.54,7.685,6751600.0],["2002-10-07",7.685,7.7,7.155,7.25,4826200.0],["2002-10-08",7.125,7.25,6.96,7.025,7146400.0],["2002-10-09",6.99,7.075,6.85,6.935,7291400.0],["2002-10-10",6.825,7.26,6.45,7.145,9593400.0],["2002-10-11",7.125,7.675,7.1,7.225,4473200.0],["2002-10-14",7.25,7.41,7.1,7.37,1506600.0],["2002-10-15",7.575,8.05,7.56,7.895,4049200.0],["2002-10-16",7.895,7.895,7.305,7.49,1893200.0],["2002-10-17",7.725,7.75,7.425,7.425,3040800.0],["2002-10-18",7.45,7.855,7.45,7.775,2629200.0],["2002-10-21",7.78,8.9,7.675,8.75,3918400.0],["2002-10-22",8.55,9.25,8.4,8.93,4394200.0],["2002-10-23",8.885,9.12,8.715,8.995,2868400.0],["2002-10-24",9.0,9.34,8.52,8.685,2140600.0],["2002-10-25",8.525,8.65,8.32,8.55,2030800.0],["2002-10-28",8.675,9.07,8.625,8.65,2532400.0],["2002-10-29",8.65,8.75,8.375,8.55,2868200.0],["2002-10-30",8.55,8.6,7.95,8.25,2993200.0],["2002-10-31",8.23,8.235,7.76,8.195,1904400.0],["2002-11-01",8.195,8.4,8.0,8.135,1847200.0],["2002-11-04",8.3,9.065,8.25,8.775,2405800.0],["2002-11-05",8.65,8.7,8.35,8.595,1550000.0],["2002-11-06",8.595,8.625,8.31,8.425,1339400.0],["2002-11-07",8.4,8.4,7.995,8.005,1839000.0],["2002-11-08",8.005,8.135,7.815,8.105,1158600.0],["2002-11-11",7.95,8.07,7.9,8.0,1945200.0],["2002-11-12",8.015,8.1,7.96,8.055,1178600.0],["2002-11-13",8.035,8.035,7.705,7.915,1721400.0],["2002-11-14",8.0,8.075,7.79,7.99,1636800.0],["2002-11-15",7.99,8.26,7.975,8.235,1138000.0],["2002-11-18",8.255,8.495,8.2,8.475,1606600.0],["2002-11-19",8.45,8.45,8.02,8.02,1233400.0],["2002-11-20",8.0,8.5,8.0,8.47,2762600.0],["2002-11-21",8.5,9.315,8.475,9.275,3353400.0],["2002-11-22",9.15,10.05,9.11,9.66,4253400.0],["2002-11-25",9.665,10.0,9.525,9.575,1214400.0],["2002-11-26",9.54,9.55,9.12,9.12,1002200.0],["2002-11-27",9.3,9.745,9.3,9.745,908800.0],["2002-11-29",9.675,9.85,9.575,9.85,478800.0],["2002-12-02",9.95,10.2,9.61,9.65,1178000.0],["2002-12-03",9.7,9.99,9.41,9.575,1980800.0],["2002-12-04",9.55,10.05,9.375,9.89,1749800.0],["2002-12-05",9.625,10.235,9.6,10.2,2303000.0],["2002-12-06",10.175,10.235,9.9,10.15,2458200.0],["2002-12-09",9.95,10.005,9.445,9.68,2877000.0],["2002-12-10",9.68,9.8,9.475,9.75,2242200.0],["2002-12-11",9.75,9.86,9.45,9.78,1948800.0],["2002-12-12",9.76,10.025,9.5,9.58,1184000.0],["2002-12-13",9.535,9.55,9.08,9.1,2719800.0],["2002-12-16",9.15,9.45,9.15,9.44,2864200.0],["2002-12-17",9.2,9.45,8.79,8.79,3114000.0],["2002-12-18",8.75,8.85,8.35,8.68,5226600.0],["2002-12-19",8.655,8.8,8.51,8.75,1907000.0],["2002-12-20",8.75,8.82,8.475,8.59,3752400.0],["2002-12-23",8.565,9.01,8.525,8.975,3123200.0],["2002-12-24",8.85,8.975,8.815,8.855,653400.0],["2002-12-26",8.895,9.0,8.825,8.975,479200.0],["2002-12-27",8.9,8.94,8.725,8.75,761800.0],["2002-12-30",8.775,8.985,8.7,8.925,799600.0],["2002-12-31",8.985,9.01,8.835,8.94,2040200.0],["2003-01-02",8.94,8.985,8.68,8.935,2993200.0],["2003-01-03",8.885,8.935,8.665,8.725,1179600.0],["2003-01-06",8.775,8.9,8.635,8.635,1548200.0],["2003-01-07",8.63,8.85,8.595,8.65,1025200.0],["2003-01-08",8.65,8.785,8.565,8.58,1338200.0],["2003-01-09",8.6,8.85,8.55,8.8,2261800.0],["2003-01-10",8.8,9.0,8.8,8.895,1798000.0],["2003-01-13",8.9,9.0,8.64,8.685,1320400.0],["2003-01-14",8.65,8.875,8.635,8.865,1315400.0],["2003-01-15",8.9,9.54,8.9,9.54,7714200.0],["2003-01-16",9.54,9.795,9.015,9.465,6296000.0],["2003-01-17",9.415,9.42,9.025,9.075,1657000.0],["2003-01-21",9.04,9.15,8.5,8.525,1923800.0],["2003-01-22",8.525,8.74,8.04,8.145,2913200.0],["2003-01-23",8.15,8.25,7.89,7.95,2745400.0],["2003-01-24",7.95,8.035,7.85,7.955,2356600.0],["2003-01-27",7.96,8.175,7.9,7.96,1735200.0],["2003-01-28",7.985,8.25,7.985,8.16,2375800.0],["2003-01-29",8.1,8.15,8.025,8.15,1688800.0],["2003-01-30",8.13,8.2,8.03,8.06,1346600.0],["2003-01-31",8.035,8.135,7.9,8.11,1439800.0],["2003-02-03",8.15,8.63,8.1,8.5,2292000.0],["2003-02-04",8.46,8.46,8.25,8.325,1850800.0],["2003-02-05",8.31,8.435,8.25,8.315,798800.0],["2003-02-06",8.275,8.3,7.65,7.77,2315800.0],["2003-02-07",7.84,7.875,7.45,7.5,1722600.0],["2003-02-10",7.55,7.55,7.39,7.52,1417200.0],["2003-02-11",7.525,7.62,7.365,7.4,1131000.0],["2003-02-12",7.34,7.4,7.055,7.225,2287600.0],["2003-02-13",7.225,7.225,6.91,7.075,2679200.0],["2003-02-14",7.1,7.4,7.05,7.295,1912400.0],["2003-02-18",7.345,7.615,7.34,7.55,2335400.0],["2003-02-19",7.55,7.55,7.23,7.29,1017000.0],["2003-02-20",7.34,7.45,7.055,7.06,1863600.0],["2003-02-21",7.02,7.03,6.9,7.0,2846600.0],["2003-02-24",7.0,7.0,6.47,6.76,4141000.0],["2003-02-25",6.625,7.215,6.625,7.205,2476400.0],["2003-02-26",7.155,7.2,6.98,7.135,1817200.0],["2003-02-27",7.215,7.45,7.205,7.4,1672800.0],["2003-02-28",7.4,7.63,7.285,7.525,1491400.0],["2003-03-03",7.525,7.68,7.295,7.325,1305600.0],["2003-03-04",7.25,7.255,6.95,7.025,3894400.0],["2003-03-05",6.8,7.025,6.65,6.875,2617400.0],["2003-03-06",6.875,6.875,6.24,6.56,5836200.0],["2003-03-07",6.525,6.945,6.52,6.875,1836400.0],["2003-03-10",6.88,6.88,6.55,6.585,1039200.0],["2003-03-11",6.585,6.65,6.225,6.375,4154400.0],["2003-03-12",6.375,6.425,6.295,6.325,1881200.0],["2003-03-13",6.35,6.615,6.345,6.6,2038200.0],["2003-03-14",6.65,6.7,6.425,6.655,881400.0],["2003-03-17",6.65,7.12,6.4,7.115,2886600.0],["2003-03-18",7.115,7.2,6.975,7.13,1473600.0],["2003-03-19",7.1,7.1,6.8,7.035,1001000.0],["2003-03-20",7.035,7.275,6.875,7.265,1017600.0],["2003-03-21",7.365,7.6,7.255,7.6,2592200.0],["2003-03-24",7.5,7.525,7.3,7.5,1837800.0],["2003-03-25",7.5,7.525,7.325,7.505,735200.0],["2003-03-26",7.505,7.55,7.325,7.375,697200.0],["2003-03-27",7.38,7.38,7.175,7.235,892800.0],["2003-03-28",7.235,7.29,7.03,7.095,852800.0],["2003-03-31",7.45,7.45,7.035,7.285,3548600.0],["2003-04-01",7.285,7.285,7.0,7.125,1869800.0],["2003-04-02",7.5,7.87,7.45,7.805,5304800.0],["2003-04-03",7.925,8.4,7.825,8.25,4120200.0],["2003-04-04",8.25,8.635,8.24,8.55,4153200.0],["2003-04-07",8.625,9.08,8.57,8.655,3705400.0],["2003-04-08",8.655,8.655,8.44,8.55,3858000.0],["2003-04-09",8.51,8.75,8.475,8.575,1365200.0],["2003-04-10",8.5,8.65,8.39,8.59,1682200.0],["2003-04-11",8.6,8.825,8.51,8.58,2455200.0],["2003-04-14",8.54,9.0,8.48,8.85,1905600.0],["2003-04-15",8.825,9.035,8.75,8.98,1859600.0],["2003-04-16",8.985,9.05,8.9,8.92,1063000.0],["2003-04-17",8.92,9.1,8.75,9.05,1442000.0],["2003-04-21",9.055,9.225,8.975,9.185,1203600.0],["2003-04-22",9.185,9.66,9.135,9.62,2472800.0],["2003-04-23",9.61,9.85,9.61,9.775,2689400.0],["2003-04-24",9.65,9.65,9.29,9.34,3051000.0],["2003-04-25",9.34,9.395,9.19,9.38,1706800.0],["2003-04-28",9.36,9.97,9.36,9.935,4144000.0],["2003-04-29",9.925,10.6,9.9,10.48,5231000.0],["2003-04-30",10.475,10.625,10.375,10.575,1662200.0],["2003-05-01",10.57,10.57,10.21,10.525,2246400.0],["2003-05-02",10.525,10.965,10.405,10.95,1982600.0],["2003-05-05",10.955,11.5,10.955,11.3,3938600.0],["2003-05-06",11.24,11.265,10.875,10.99,2770200.0],["2003-05-07",10.99,11.0,10.66,10.7,1443400.0],["2003-05-08",10.575,11.2,10.51,10.8,2276400.0],["2003-05-09",10.86,10.93,10.755,10.825,928600.0],["2003-05-12",10.835,11.49,10.75,11.38,2026800.0],["2003-05-13",11.175,11.505,11.13,11.45,1534600.0],["2003-05-14",11.425,11.445,11.21,11.245,2121600.0],["2003-05-15",11.3,11.4,10.97,11.02,1177200.0],["2003-05-16",11.025,11.025,10.525,10.75,2089400.0],["2003-05-19",10.6,10.8,10.46,10.585,1006600.0],["2003-05-20",10.83,10.83,10.255,10.4,1560000.0],["2003-05-21",10.375,10.595,10.375,10.5,1354800.0],["2003-05-22",10.51,10.87,10.325,10.76,2847400.0],["2003-05-23",10.765,11.205,10.76,11.15,1590400.0],["2003-05-27",11.125,11.55,11.105,11.525,1672400.0],["2003-05-28",11.525,12.0,11.505,11.97,3242400.0],["2003-05-29",12.0,12.05,11.845,11.845,2173200.0],["2003-05-30",11.86,11.925,11.505,11.625,2355600.0],["2003-06-02",11.65,11.77,11.54,11.72,3154600.0],["2003-06-03",11.725,11.88,11.6,11.825,2737000.0],["2003-06-04",11.82,12.38,11.775,12.36,4458200.0],["2003-06-05",13.1,14.75,13.1,14.7,9859800.0],["2003-06-06",14.625,15.43,14.57,14.7,4874800.0],["2003-06-09",14.575,14.575,13.55,13.685,3745200.0],["2003-06-10",13.975,14.87,13.955,14.715,3483000.0],["2003-06-11",14.715,15.05,14.6,14.9,1753800.0],["2003-06-12",15.0,15.5,15.0,15.5,2494200.0],["2003-06-13",15.475,15.48,14.915,15.1,1642200.0],["2003-06-16",15.05,15.8,15.0,15.8,1434400.0],["2003-06-17",16.0,16.0,15.2,15.26,1886200.0],["2003-06-18",15.135,15.45,15.025,15.375,1783400.0],["2003-06-19",15.365,15.5,14.8,14.85,1589600.0],["2003-06-20",14.9,15.22,14.595,14.755,3000600.0],["2003-06-23",14.75,14.875,14.25,14.375,1698000.0],["2003-06-24",14.25,14.45,13.925,13.975,2296200.0],["2003-06-25",13.975,14.725,13.92,14.68,1949400.0],["2003-06-26",14.68,14.895,14.515,14.885,1264000.0],["2003-06-27",14.89,15.5,14.85,15.32,2737800.0],["2003-06-30",15.375,15.425,14.915,15.075,1759400.0],["2003-07-01",15.075,15.075,14.58,15.03,797600.0],["2003-07-02",15.03,15.27,14.94,15.135,854400.0],["2003-07-03",15.145,15.45,15.1,15.23,498800.0],["2003-07-07",15.35,15.65,15.35,15.5,1873600.0],["2003-07-08",15.5,16.08,15.47,16.065,1847600.0],["2003-07-09",16.065,16.36,16.05,16.245,1965600.0],["2003-07-10",16.15,16.225,15.775,15.845,1751800.0],["2003-07-11",15.845,17.75,15.685,17.225,8351600.0],["2003-07-14",17.7,19.0,17.45,17.75,6308200.0],["2003-07-15",17.75,18.225,17.425,17.755,4171000.0],["2003-07-16",17.775,17.88,16.8,17.475,3552800.0],["2003-07-17",17.375,17.465,17.13,17.325,1869400.0],["2003-07-18",17.325,17.6,17.15,17.5,1945000.0],["2003-07-21",17.475,17.55,17.05,17.315,2292600.0],["2003-07-22",17.325,17.75,17.14,17.535,1483800.0],["2003-07-23",17.66,17.67,17.14,17.55,1581800.0],["2003-07-24",17.8,18.65,17.8,18.175,2559000.0],["2003-07-25",18.175,18.27,17.805,18.25,1096600.0],["2003-07-28",18.255,18.27,17.95,18.0,1004400.0],["2003-07-29",18.125,18.21,17.925,18.01,1470200.0],["2003-07-30",18.015,18.015,17.21,17.225,2317600.0],["2003-07-31",17.285,18.0,17.255,17.75,2162800.0],["2003-08-01",17.55,17.58,17.125,17.45,1538400.0],["2003-08-04",17.5,17.545,17.3,17.375,1010200.0],["2003-08-05",17.28,17.37,16.975,16.985,1041200.0],["2003-08-06",16.86,17.195,16.675,16.885,1639800.0],["2003-08-07",16.885,16.885,16.45,16.68,993400.0],["2003-08-08",16.67,16.9,16.53,16.895,2108000.0],["2003-08-11",16.875,17.095,16.83,17.05,2043400.0],["2003-08-12",17.05,17.475,17.005,17.375,1709600.0],["2003-08-13",17.5,17.53,17.4,17.48,1662200.0],["2003-08-14",17.525,17.61,17.45,17.55,1183000.0],["2003-08-15",17.645,17.87,17.575,17.705,296200.0],["2003-08-18",17.725,18.37,17.725,18.0,1370000.0],["2003-08-19",18.125,18.195,17.855,18.075,1993400.0],["2003-08-20",18.025,18.285,17.86,18.215,1262800.0],["2003-08-21",18.22,18.405,18.05,18.355,906200.0],["2003-08-22",18.475,18.625,17.95,18.105,1485800.0],["2003-08-25",18.25,18.47,18.02,18.445,986200.0],["2003-08-26",18.255,18.495,17.95,18.495,1223200.0],["2003-08-27",18.55,18.595,18.22,18.5,1034400.0],["2003-08-28",18.62,19.29,18.56,19.135,2284400.0],["2003-08-29",19.05,19.36,18.95,19.275,881800.0],["2003-09-02",19.275,19.65,19.225,19.565,2410800.0],["2003-09-03",19.25,19.31,18.635,18.75,3131800.0],["2003-09-04",18.76,18.905,18.375,18.87,1957200.0],["2003-09-05",18.5,18.505,17.5,17.725,7327400.0],["2003-09-08",17.7,17.775,16.915,17.4,6265000.0],["2003-09-09",17.4,17.48,17.09,17.24,3381600.0],["2003-09-10",17.225,17.24,16.5,16.5,3663000.0],["2003-09-11",16.61,17.17,16.58,17.0,2151000.0],["2003-09-12",16.975,17.355,16.855,17.285,1514800.0],["2003-09-15",17.225,17.5,17.075,17.475,1714600.0],["2003-09-16",17.45,18.025,17.4,18.015,1841200.0],["2003-09-17",17.975,18.0,17.685,17.835,1346000.0],["2003-09-18",17.83,18.485,17.6,18.47,3399600.0],["2003-09-19",18.425,18.425,17.81,17.965,2774400.0],["2003-09-22",16.7,17.675,16.7,17.625,6498600.0],["2003-09-23",17.525,17.98,17.35,17.965,1902600.0],["2003-09-24",17.84,17.87,17.08,17.15,2568200.0],["2003-09-25",17.25,17.3,16.745,16.985,2099600.0],["2003-09-26",16.925,16.965,16.425,16.45,2371800.0],["2003-09-29",16.525,17.045,16.525,16.815,2650200.0],["2003-09-30",16.815,16.815,16.26,16.33,3374800.0],["2003-10-01",16.38,17.115,16.09,17.095,2641400.0],["2003-10-02",17.095,17.43,16.985,17.25,1919200.0],["2003-10-03",17.5,18.085,17.365,17.69,2503800.0],["2003-10-06",17.9,18.355,17.805,18.335,2025000.0],["2003-10-07",18.335,18.505,18.0,18.47,2045600.0],["2003-10-08",18.49,18.69,18.4,18.455,1344600.0],["2003-10-09",18.455,19.455,18.455,19.01,3436000.0],["2003-10-10",19.075,19.075,18.745,18.975,1458600.0],["2003-10-13",19.175,19.375,19.06,19.285,1056800.0],["2003-10-14",19.41,19.625,19.3,19.625,2630000.0],["2003-10-15",17.0,17.125,15.875,16.155,23094000.0],["2003-10-16",16.25,16.84,16.125,16.735,6088800.0],["2003-10-17",16.74,16.825,16.25,16.38,2720800.0],["2003-10-20",16.55,16.62,16.0,16.185,2532200.0],["2003-10-21",16.185,16.23,15.47,15.525,5918400.0],["2003-10-22",15.4,15.455,15.04,15.275,5153400.0],["2003-10-23",15.175,15.74,15.16,15.65,3947400.0],["2003-10-24",15.5,15.6,15.34,15.46,2044800.0],["2003-10-27",15.625,15.915,15.615,15.89,1660200.0],["2003-10-28",15.895,15.99,15.725,15.96,2214200.0],["2003-10-29",15.96,15.96,15.155,15.37,3961600.0],["2003-10-30",15.475,15.655,15.3,15.565,3686400.0],["2003-10-31",15.7,15.86,15.665,15.755,1625200.0],["2003-11-03",15.8,16.175,15.795,15.935,1701200.0],["2003-11-04",15.975,16.065,15.85,15.995,1723600.0],["2003-11-05",16.05,16.255,15.96,16.0,1267200.0],["2003-11-06",16.0,16.075,15.75,16.055,1067000.0],["2003-11-07",16.35,16.425,16.155,16.35,1215400.0],["2003-11-10",16.325,16.41,15.68,15.88,3045200.0],["2003-11-11",15.975,16.11,15.85,16.06,1531000.0],["2003-11-12",16.15,16.57,16.045,16.545,1690000.0],["2003-11-13",16.545,17.15,16.5,17.015,3145600.0],["2003-11-14",17.0,17.01,16.52,16.625,1519200.0],["2003-11-17",16.625,16.625,16.35,16.495,2329400.0],["2003-11-18",16.5,16.5,15.72,15.785,3890400.0],["2003-11-19",15.875,16.05,15.375,15.8,3912200.0],["2003-11-20",15.805,15.94,15.655,15.765,1968200.0],["2003-11-21",15.92,16.12,15.825,16.0,1070800.0],["2003-11-24",16.1,16.75,16.055,16.715,2854800.0],["2003-11-25",16.715,16.825,16.615,16.79,3079400.0],["2003-11-26",16.855,17.045,16.5,16.565,1482400.0],["2003-11-28",16.6,16.69,16.465,16.465,550800.0],["2003-12-01",16.69,16.955,16.655,16.86,1821000.0],["2003-12-02",16.825,16.825,16.69,16.735,1391600.0],["2003-12-03",16.925,17.005,16.545,16.56,2221200.0],["2003-12-04",16.75,16.8,15.415,15.575,4146400.0],["2003-12-05",15.58,15.6,15.24,15.4,2973800.0],["2003-12-08",15.4,15.65,15.31,15.46,1078400.0],["2003-12-09",15.95,15.99,15.34,15.475,1960800.0],["2003-12-10",15.445,15.445,14.79,14.9,2108800.0],["2003-12-11",15.05,15.175,14.825,14.905,3746800.0],["2003-12-12",14.91,14.965,14.4,14.575,4123200.0],["2003-12-15",14.895,14.99,14.745,14.825,2624800.0],["2003-12-16",14.805,14.89,14.615,14.85,2410200.0],["2003-12-17",14.75,15.5,14.355,14.98,4447600.0],["2003-12-18",15.35,15.735,15.31,15.695,4070600.0],["2003-12-19",15.77,15.86,15.525,15.8,2624000.0],["2003-12-22",15.7,16.05,15.475,15.675,934000.0],["2003-12-23",15.68,15.875,15.555,15.745,625000.0],["2003-12-24",15.62,15.685,15.445,15.605,393400.0],["2003-12-26",15.575,15.845,15.54,15.63,284600.0],["2003-12-29",15.635,15.875,15.57,15.785,706000.0],["2003-12-30",15.475,15.8,15.32,15.4,1917000.0],["2003-12-31",15.5,15.5,15.3,15.465,1823600.0],["2004-01-02",15.415,15.535,15.2,15.24,2135800.0],["2004-01-05",15.5,15.61,15.385,15.5,1686800.0],["2004-01-06",15.505,15.9,15.35,15.85,1449400.0],["2004-01-07",15.8,16.125,15.6,16.125,1768200.0],["2004-01-08",16.125,16.155,15.515,15.58,1558800.0],["2004-01-09",15.53,15.56,15.025,15.15,2366400.0],["2004-01-12",15.1,15.105,14.78,14.875,3278400.0],["2004-01-13",14.855,14.945,14.52,14.575,4309800.0],["2004-01-14",14.575,14.87,14.565,14.755,2783000.0],["2004-01-15",14.775,14.8,14.565,14.68,1135200.0],["2004-01-16",15.25,17.075,15.185,16.54,9666800.0],["2004-01-20",16.65,16.7,16.38,16.675,2955200.0],["2004-01-21",16.675,17.65,16.625,17.55,5446600.0],["2004-01-22",17.85,18.55,17.565,17.695,4670800.0],["2004-01-23",17.515,17.575,17.095,17.29,2366600.0],["2004-01-26",17.165,17.355,16.95,17.28,1459000.0],["2004-01-27",17.035,17.075,16.755,16.825,2326800.0],["2004-01-28",16.855,17.175,16.405,16.5,2345000.0],["2004-01-29",16.625,16.64,16.1,16.3,1442400.0],["2004-01-30",16.375,16.815,16.3,16.675,1489200.0],["2004-02-02",16.725,17.025,16.45,16.62,1345400.0],["2004-02-03",16.55,16.645,16.395,16.455,860000.0],["2004-02-04",16.33,16.745,16.2,16.41,2312000.0],["2004-02-05",16.5,16.815,16.5,16.61,1311600.0],["2004-02-06",16.72,17.2,16.7,17.025,1648600.0],["2004-02-09",17.3,17.5,17.0,17.0,992400.0],["2004-02-10",17.0,17.12,16.875,16.99,603200.0],["2004-02-11",16.99,17.2,16.79,17.0,1730600.0],["2004-02-12",17.0,17.12,16.81,16.995,2228800.0],["2004-02-13",16.995,17.155,16.995,17.105,2060400.0],["2004-02-17",17.2,17.6,17.085,17.49,2030400.0],["2004-02-18",17.615,17.935,17.425,17.535,2085000.0],["2004-02-19",17.825,17.85,17.465,17.55,1921600.0],["2004-02-20",17.53,17.54,17.18,17.35,1712800.0],["2004-02-23",17.475,17.49,16.75,16.975,2116600.0],["2004-02-24",16.98,16.98,16.5,16.6,2649200.0],["2004-02-25",16.65,16.775,16.505,16.7,1200200.0],["2004-02-26",16.7,16.835,16.555,16.595,1536600.0],["2004-02-27",16.675,17.225,16.64,17.0,4385400.0],["2004-03-01",17.1,18.1,17.1,17.69,4446800.0],["2004-03-02",17.55,17.7,17.33,17.385,1520600.0],["2004-03-03",17.35,17.35,16.87,17.04,2841000.0],["2004-03-04",17.04,17.04,15.5,16.5,13953400.0],["2004-03-05",16.505,17.1,16.43,16.89,2155800.0],["2004-03-08",17.14,17.3,16.75,16.775,2141600.0],["2004-03-09",16.795,16.875,16.445,16.575,1261600.0],["2004-03-10",16.74,16.74,16.0,16.06,3244000.0],["2004-03-11",16.01,16.15,15.84,15.855,2276400.0],["2004-03-12",15.98,16.22,15.335,15.425,4396000.0],["2004-03-15",15.45,15.45,14.675,14.685,5977800.0],["2004-03-16",14.8,14.8,14.25,14.56,5244200.0],["2004-03-17",14.775,14.775,14.225,14.39,6262800.0],["2004-03-18",14.635,14.635,14.175,14.255,3287400.0],["2004-03-19",14.35,14.385,14.04,14.14,1900000.0],["2004-03-22",14.0,14.025,13.73,13.925,3434400.0],["2004-03-23",14.025,14.07,13.405,13.6,6336400.0],["2004-03-24",13.625,13.85,13.335,13.67,6379600.0],["2004-03-25",13.875,14.53,13.8,14.22,5039000.0],["2004-03-26",14.45,14.725,14.29,14.29,3832000.0],["2004-03-29",14.6,14.625,14.06,14.355,4676000.0],["2004-03-30",14.125,14.48,13.645,14.25,12683200.0],["2004-03-31",14.325,14.785,14.25,14.6,7410200.0],["2004-04-01",14.95,14.95,14.655,14.765,4988200.0],["2004-04-02",14.745,14.75,14.12,14.495,4987600.0],["2004-04-05",14.95,15.15,14.72,15.13,3964800.0],["2004-04-06",15.04,15.235,14.93,15.085,1853000.0],["2004-04-07",14.985,15.03,14.64,14.885,1903600.0],["2004-04-08",14.95,15.0,14.515,14.61,1622600.0],["2004-04-12",14.525,15.075,14.525,14.905,1579400.0],["2004-04-13",14.955,14.99,14.555,14.7,2543400.0],["2004-04-14",14.625,14.96,14.51,14.85,3066000.0],["2004-04-15",14.825,14.875,14.5,14.665,3488800.0],["2004-04-16",14.475,14.515,14.145,14.255,3306000.0],["2004-04-19",14.24,14.24,13.81,13.95,5822600.0],["2004-04-20",13.955,14.255,13.86,13.865,3707600.0],["2004-04-21",13.99,14.165,13.725,14.1,2715200.0],["2004-04-22",14.1,14.28,13.835,14.05,2907000.0],["2004-04-23",13.4,13.81,12.9,13.72,10881800.0],["2004-04-26",13.845,13.98,13.625,13.74,2779000.0],["2004-04-27",13.725,13.8,13.535,13.625,2470800.0],["2004-04-28",13.6,13.6,13.13,13.275,3652400.0],["2004-04-29",13.645,13.645,12.63,12.86,5783400.0],["2004-04-30",12.9,13.195,12.87,12.96,4147000.0],["2004-05-03",12.965,13.19,12.875,13.135,3284400.0],["2004-05-04",13.075,13.16,12.9,13.0,2424400.0],["2004-05-05",13.1,13.21,13.0,13.13,2218800.0],["2004-05-06",13.125,13.175,12.7,12.84,2967200.0],["2004-05-07",12.845,12.845,12.06,12.415,5505800.0],["2004-05-10",12.275,12.31,12.015,12.135,5095600.0],["2004-05-11",12.14,12.55,12.14,12.5,2904400.0],["2004-05-12",11.005,11.65,10.79,10.85,25148000.0],["2004-05-13",10.875,11.1,10.3,10.86,9227000.0],["2004-05-14",10.86,11.25,10.63,11.125,5206000.0],["2004-05-17",10.75,10.835,10.575,10.8,6459600.0],["2004-05-18",10.805,11.23,10.805,11.215,3509200.0],["2004-05-19",11.23,11.63,11.2,11.24,4316800.0],["2004-05-20",11.24,11.24,10.9,11.035,3180200.0],["2004-05-21",11.05,11.21,10.975,11.21,3387600.0],["2004-05-24",11.25,11.575,11.23,11.38,1834400.0],["2004-05-25",11.425,11.935,11.3,11.85,3392600.0],["2004-05-26",11.875,11.915,11.59,11.615,2468600.0],["2004-05-27",11.595,11.775,11.35,11.55,3519200.0],["2004-05-28",11.55,11.575,11.39,11.435,2479400.0],["2004-06-01",11.525,11.8,11.325,11.325,3628800.0],["2004-06-02",11.5,11.525,10.925,11.0,5925400.0],["2004-06-03",10.955,10.975,10.825,10.825,4812200.0],["2004-06-04",11.2,11.27,10.825,10.855,4926200.0],["2004-06-07",10.895,11.09,10.875,11.015,3177600.0],["2004-06-08",11.04,11.335,11.0,11.23,2447000.0],["2004-06-09",11.23,11.895,11.225,11.57,6923400.0],["2004-06-10",11.57,11.59,11.25,11.25,2602400.0],["2004-06-14",11.255,11.41,11.185,11.185,2912800.0],["2004-06-15",11.35,11.4,11.125,11.16,2041800.0],["2004-06-16",10.975,11.0,10.795,10.8,3244000.0],["2004-06-17",10.5,11.24,10.215,10.755,5436400.0],["2004-06-18",10.76,10.85,10.63,10.71,2939400.0],["2004-06-21",10.735,10.8,10.605,10.665,2198400.0],["2004-06-22",10.665,10.7,10.52,10.64,1489400.0],["2004-06-23",10.585,10.665,10.555,10.63,1381200.0],["2004-06-24",10.63,10.775,10.575,10.605,1748800.0],["2004-06-25",10.58,10.695,10.485,10.52,1514800.0],["2004-06-28",10.7,11.0,10.575,10.78,3227800.0],["2004-06-29",10.75,10.82,10.67,10.715,2374800.0],["2004-06-30",10.715,10.935,10.63,10.935,2039400.0],["2004-07-01",10.835,10.885,10.5,10.51,2718400.0],["2004-07-02",10.525,10.525,10.255,10.255,3745600.0],["2004-07-06",10.255,10.26,10.03,10.03,3092000.0],["2004-07-07",10.125,10.355,9.95,9.95,4770600.0],["2004-07-08",9.94,9.99,9.68,9.69,4805800.0],["2004-07-09",9.715,10.025,9.63,9.93,2717600.0],["2004-07-12",10.0,10.02,9.715,9.945,2136800.0],["2004-07-13",9.925,10.045,9.825,9.935,1215200.0],["2004-07-14",9.825,9.83,9.49,9.525,3472400.0],["2004-07-15",9.535,9.59,9.375,9.42,2705200.0],["2004-07-16",9.46,9.535,9.225,9.225,2741800.0],["2004-07-19",9.23,9.46,9.025,9.37,2894000.0],["2004-07-20",9.35,9.42,9.21,9.37,1447600.0],["2004-07-21",9.45,9.765,9.35,9.4,2667800.0],["2004-07-22",9.385,9.6,9.265,9.595,4090800.0],["2004-07-23",9.85,9.85,9.58,9.715,3046200.0],["2004-07-26",9.665,9.795,9.6,9.715,2518600.0],["2004-07-27",9.7,10.4,9.7,10.4,5103000.0],["2004-07-28",10.375,10.375,10.05,10.2,2450600.0],["2004-07-29",10.2,10.5,10.135,10.3,3118600.0],["2004-07-30",10.275,10.47,10.25,10.4,2473400.0],["2004-08-02",10.3,10.37,10.125,10.215,2819000.0],["2004-08-03",10.215,10.215,9.605,9.655,8392200.0],["2004-08-04",9.82,9.895,9.785,9.835,6611000.0],["2004-08-05",9.85,9.9,9.6,9.6,3593400.0],["2004-08-06",9.6,9.685,9.4,9.465,1889000.0],["2004-08-09",9.465,9.61,9.4,9.405,1239000.0],["2004-08-10",9.44,9.835,9.425,9.755,2202400.0],["2004-08-11",9.745,9.78,9.53,9.735,1319600.0],["2004-08-12",9.735,9.735,9.415,9.45,1245200.0],["2004-08-13",9.45,9.535,9.32,9.38,1208600.0],["2004-08-16",9.25,9.855,9.15,9.825,2972000.0],["2004-08-17",9.625,9.91,9.375,9.735,9903600.0],["2004-08-18",9.735,10.15,9.61,10.09,2521000.0],["2004-08-19",9.975,10.005,9.725,9.84,3046600.0],["2004-08-20",9.835,9.835,9.6,9.7,2568200.0],["2004-08-23",9.695,9.8,9.535,9.535,1587200.0],["2004-08-24",9.585,9.72,9.525,9.57,1833600.0],["2004-08-25",9.57,9.74,9.505,9.675,936400.0],["2004-08-26",9.685,9.775,9.625,9.68,1203000.0],["2004-08-27",9.7,9.77,9.625,9.725,851000.0],["2004-08-30",9.725,9.835,9.55,9.755,1550200.0],["2004-08-31",9.755,9.8,9.615,9.79,1415400.0],["2004-09-01",9.79,9.855,9.615,9.725,1496400.0],["2004-09-02",9.725,10.485,9.695,10.4,2563400.0],["2004-09-03",10.4,10.495,10.19,10.25,1664800.0],["2004-09-07",10.275,10.75,10.235,10.66,2880600.0],["2004-09-08",10.66,11.1,10.61,10.705,4398800.0],["2004-09-09",10.705,10.71,10.415,10.45,3136800.0],["2004-09-10",10.45,10.47,10.33,10.355,2041600.0],["2004-09-13",10.395,10.7,10.395,10.595,3854800.0],["2004-09-14",10.595,10.65,10.325,10.5,1755600.0],["2004-09-15",10.5,10.6,10.445,10.45,1473000.0],["2004-09-16",10.465,10.65,10.465,10.545,1484000.0],["2004-09-17",10.545,10.965,10.505,10.8,2679600.0],["2004-09-20",10.9,10.975,10.26,10.45,6111800.0],["2004-09-21",10.45,10.6,10.37,10.55,2349400.0],["2004-09-22",10.55,10.735,10.34,10.365,1343200.0],["2004-09-23",10.325,10.445,10.215,10.37,1547600.0],["2004-09-24",10.375,10.56,10.37,10.48,1558600.0],["2004-09-27",10.48,10.48,10.235,10.235,1727400.0],["2004-09-28",10.24,10.35,10.185,10.315,2095400.0],["2004-09-29",10.275,10.425,10.25,10.4,2256800.0],["2004-09-30",10.405,10.875,10.405,10.775,2522000.0],["2004-10-01",10.795,11.555,10.75,11.43,6579000.0],["2004-10-04",11.625,11.9,11.605,11.685,6739600.0],["2004-10-05",11.685,11.775,11.455,11.515,2037000.0],["2004-10-06",11.375,11.505,11.025,11.44,3757400.0],["2004-10-07",11.445,11.575,11.375,11.435,2393600.0],["2004-10-08",11.32,11.38,11.245,11.295,2571600.0],["2004-10-11",11.3,11.555,11.255,11.475,1794200.0],["2004-10-12",11.445,11.45,11.235,11.375,2420200.0],["2004-10-13",11.4,11.645,11.39,11.56,2406800.0],["2004-10-14",11.56,11.56,10.97,11.095,4405000.0],["2004-10-15",11.095,11.53,11.025,11.4,2680200.0],["2004-10-18",11.4,12.12,11.395,12.02,4397200.0],["2004-10-19",12.045,12.45,12.045,12.25,5717200.0],["2004-10-20",11.975,12.305,11.905,12.26,2308400.0],["2004-10-21",12.26,12.425,12.035,12.355,1780000.0],["2004-10-22",12.325,12.675,12.27,12.275,1857800.0],["2004-10-25",12.25,12.69,12.065,12.59,2162600.0],["2004-10-26",12.545,13.02,12.34,12.945,3141800.0],["2004-10-27",13.05,13.3,12.97,13.07,2979800.0],["2004-10-28",13.07,13.2,12.875,13.055,2374800.0],["2004-10-29",13.0,13.245,13.0,13.17,1602400.0],["2004-11-01",13.16,13.25,12.975,13.135,1329000.0],["2004-11-02",13.01,13.175,12.8,12.855,3826200.0],["2004-11-03",12.95,13.0,12.825,12.915,2021400.0],["2004-11-04",12.915,13.265,12.895,13.265,2622800.0],["2004-11-05",13.39,14.015,13.345,13.62,2644600.0],["2004-11-08",13.5,13.5,13.13,13.225,1602000.0],["2004-11-09",13.25,13.445,13.095,13.095,1317400.0],["2004-11-10",13.18,13.315,13.1,13.16,1455800.0],["2004-11-11",13.2,13.3,12.985,13.21,1534200.0],["2004-11-12",13.215,13.58,13.15,13.54,948000.0],["2004-11-15",13.55,13.74,13.45,13.635,1110000.0],["2004-11-16",14.7,14.85,14.345,14.535,8340400.0],["2004-11-17",14.625,15.125,14.625,14.75,4314200.0],["2004-11-18",14.86,14.97,14.48,14.65,2343600.0],["2004-11-19",14.625,14.625,14.295,14.295,1336400.0],["2004-11-22",14.3,14.405,14.015,14.36,1588000.0],["2004-11-23",14.425,14.55,14.3,14.33,1553600.0],["2004-11-24",14.375,14.49,14.25,14.44,1516800.0],["2004-11-26",14.525,14.575,14.26,14.45,521400.0],["2004-11-29",14.45,14.53,14.34,14.37,1638800.0],["2004-11-30",14.39,14.395,13.905,13.925,2182200.0],["2004-12-01",14.15,14.175,13.75,13.945,2811800.0],["2004-12-02",13.945,13.945,13.745,13.8,2100000.0],["2004-12-03",13.75,14.22,13.745,14.055,1740200.0],["2004-12-06",13.625,13.8,13.33,13.51,3089600.0],["2004-12-07",13.4,13.67,13.25,13.25,1695200.0],["2004-12-08",13.25,13.28,13.09,13.26,2111400.0],["2004-12-09",13.25,13.345,13.025,13.32,1040600.0],["2004-12-10",13.285,13.36,13.15,13.275,766200.0],["2004-12-13",13.275,13.535,13.275,13.5,1376200.0],["2004-12-14",13.525,13.85,13.41,13.725,1853400.0],["2004-12-15",13.75,13.93,13.645,13.69,1557600.0],["2004-12-16",13.73,13.74,13.525,13.725,1483800.0],["2004-12-17",14.525,15.625,14.52,15.03,8106000.0],["2004-12-20",14.95,15.34,14.9,15.015,2268000.0],["2004-12-21",15.02,15.37,14.975,15.355,1741400.0],["2004-12-22",15.305,15.36,15.205,15.29,1299400.0],["2004-12-23",15.295,15.38,15.15,15.25,1114000.0],["2004-12-27",15.25,15.37,15.04,15.225,744200.0],["2004-12-28",15.2,15.4,15.195,15.27,1196000.0],["2004-12-29",15.3,15.33,15.215,15.25,1374600.0],["2004-12-30",15.3,15.55,15.24,15.505,1330200.0],["2004-12-31",15.435,15.72,15.425,15.525,1009800.0],["2005-01-03",15.5,15.7,15.06,15.1,2170800.0],["2005-01-04",15.205,15.3,14.845,14.99,1385000.0],["2005-01-05",14.92,15.055,14.715,14.93,1398600.0],["2005-01-06",15.0,15.115,14.77,14.83,2013600.0],["2005-01-07",14.93,15.085,14.755,14.94,1145400.0],["2005-01-10",14.96,15.145,14.845,14.915,972800.0],["2005-01-11",14.915,15.0,14.775,14.92,801400.0],["2005-01-12",14.965,15.575,14.865,15.415,2874200.0],["2005-01-13",15.375,15.375,15.075,15.09,1409600.0],["2005-01-14",15.175,15.22,15.005,15.15,1294600.0],["2005-01-18",15.15,15.195,15.0,15.15,1053400.0],["2005-01-19",15.15,15.28,15.0,15.07,1454200.0],["2005-01-20",14.875,15.075,14.82,14.955,1482600.0],["2005-01-21",15.01,15.015,14.855,14.93,2939800.0],["2005-01-24",15.05,15.19,14.05,14.38,3822800.0],["2005-01-25",14.38,14.75,14.33,14.395,3273600.0],["2005-01-26",14.4,14.445,14.08,14.235,2753600.0],["2005-01-27",14.235,14.315,14.085,14.25,1528000.0],["2005-01-28",14.175,14.245,14.1,14.19,1229400.0],["2005-01-31",14.2,14.535,14.085,14.465,2122600.0],["2005-02-01",14.575,14.7,14.455,14.7,1807000.0],["2005-02-02",14.7,14.765,14.65,14.765,1059400.0],["2005-02-03",16.075,17.05,15.85,16.675,9793200.0],["2005-02-04",16.72,17.065,16.33,16.525,3980800.0],["2005-02-07",16.55,16.675,16.24,16.3,2480000.0],["2005-02-08",16.38,16.605,16.36,16.485,1318400.0],["2005-02-09",16.525,16.55,16.26,16.265,1542800.0],["2005-02-10",16.25,16.48,16.2,16.25,1071200.0],["2005-02-11",16.275,16.4,16.15,16.3,1253000.0],["2005-02-14",16.35,16.38,16.23,16.285,1140600.0],["2005-02-15",16.285,16.565,16.225,16.27,1063200.0],["2005-02-16",16.225,16.365,16.13,16.32,682600.0],["2005-02-17",16.335,16.395,15.955,15.995,1438800.0],["2005-02-18",16.0,16.175,15.74,15.76,1190200.0],["2005-02-22",15.76,15.76,15.39,15.45,1514000.0],["2005-02-23",16.75,17.4,16.15,16.42,4187000.0],["2005-02-24",16.485,16.57,16.175,16.54,1194200.0],["2005-02-25",16.58,16.65,16.425,16.47,1239000.0],["2005-02-28",16.475,16.6,16.26,16.5,1188000.0],["2005-03-01",16.54,16.66,16.46,16.605,1795200.0],["2005-03-02",16.475,16.75,16.335,16.575,1148400.0],["2005-03-03",16.55,16.75,16.515,16.605,1146400.0],["2005-03-04",16.875,17.0,16.615,16.66,1485400.0],["2005-03-07",16.67,16.855,16.535,16.8,770200.0],["2005-03-08",16.75,16.91,16.55,16.68,804400.0],["2005-03-09",16.45,16.585,16.375,16.44,661600.0],["2005-03-10",16.435,16.45,16.145,16.25,674800.0],["2005-03-11",16.17,16.25,16.005,16.07,926600.0],["2005-03-14",16.1,16.24,15.91,16.195,625600.0],["2005-03-15",16.275,16.47,16.055,16.175,739200.0],["2005-03-16",16.135,16.19,15.9,16.02,1124600.0],["2005-03-17",16.05,16.575,16.0,16.49,1360800.0],["2005-03-18",16.5,16.54,16.135,16.335,1361800.0],["2005-03-21",16.44,16.61,16.325,16.61,1415000.0],["2005-03-22",16.6,16.83,16.43,16.505,1021600.0],["2005-03-23",16.455,16.455,15.97,15.99,1123400.0],["2005-03-24",16.15,16.33,15.935,16.145,1281600.0],["2005-03-28",16.235,16.48,16.205,16.425,1205800.0],["2005-03-29",16.435,16.805,16.205,16.6,2056800.0],["2005-03-30",16.15,16.25,15.5,16.1,8067200.0],["2005-03-31",16.105,16.105,15.69,15.75,2695000.0],["2005-04-01",15.76,15.87,15.3,15.3,2188600.0],["2005-04-04",15.3,15.305,14.865,15.24,2222800.0],["2005-04-05",15.25,15.59,15.25,15.47,1185200.0],["2005-04-06",15.42,15.75,15.345,15.685,1403600.0],["2005-04-07",15.6,15.78,15.415,15.75,1316600.0],["2005-04-08",15.75,15.75,15.475,15.575,833000.0],["2005-04-11",15.55,15.55,15.125,15.245,1423600.0],["2005-04-12",15.245,15.335,14.91,15.26,2041000.0],["2005-04-13",15.27,15.27,14.975,15.03,1759200.0],["2005-04-14",15.03,15.08,14.61,14.645,2042000.0],["2005-04-15",14.645,14.65,14.055,14.16,2325200.0],["2005-04-18",14.05,14.44,14.025,14.43,961800.0],["2005-04-19",14.455,14.64,14.415,14.59,647800.0],["2005-04-20",14.63,14.63,14.09,14.115,1113600.0],["2005-04-21",14.3,14.55,14.275,14.51,1727600.0],["2005-04-22",14.475,14.475,13.885,14.1,1219800.0],["2005-04-25",14.1,14.495,13.905,14.47,1540800.0],["2005-04-26",14.325,14.575,14.275,14.28,1832600.0],["2005-04-27",14.28,14.28,13.885,14.09,1100800.0],["2005-04-28",14.125,14.18,13.81,13.855,1231800.0],["2005-04-29",13.865,14.0,13.445,13.64,1539000.0],["2005-05-02",13.6,14.025,13.59,13.94,1496600.0],["2005-05-03",13.94,14.055,13.825,14.03,1105400.0],["2005-05-04",14.03,14.605,13.985,14.485,1440600.0],["2005-05-05",14.485,14.5,14.16,14.33,841800.0],["2005-05-06",14.375,14.425,14.195,14.23,664200.0],["2005-05-09",14.35,14.575,14.23,14.56,1191200.0],["2005-05-10",14.45,14.45,14.0,14.03,2937200.0],["2005-05-11",14.125,14.15,13.76,13.86,3234000.0],["2005-05-12",13.875,13.935,13.61,13.62,1987200.0],["2005-05-13",13.515,13.54,12.895,13.4,4448600.0],["2005-05-16",13.495,13.815,13.495,13.75,4272000.0],["2005-05-17",13.75,13.875,13.695,13.875,2538200.0],["2005-05-18",13.99,14.215,13.945,14.175,3003400.0],["2005-05-19",14.185,14.28,14.08,14.2,2417800.0],["2005-05-20",12.85,13.415,12.625,13.25,13156000.0],["2005-05-23",13.24,13.44,13.0,13.42,3816600.0],["2005-05-24",13.375,13.39,13.04,13.08,4250800.0],["2005-05-25",12.98,13.075,12.44,12.55,5199200.0],["2005-05-26",12.715,12.73,12.54,12.61,2415000.0],["2005-05-27",12.54,12.67,12.51,12.6,2013200.0],["2005-05-31",12.6,12.915,12.585,12.765,2659000.0],["2005-06-01",12.77,12.99,12.645,12.655,2282000.0],["2005-06-02",12.63,12.95,12.63,12.935,1729600.0],["2005-06-03",12.935,13.175,12.9,13.07,3225400.0],["2005-06-06",13.055,13.34,12.975,13.16,2780200.0],["2005-06-07",13.16,13.375,13.105,13.13,2389000.0],["2005-06-08",13.145,13.215,12.915,12.935,3439600.0],["2005-06-09",12.875,12.97,12.32,12.37,5469600.0],["2005-06-10",12.5,12.675,12.425,12.56,4662800.0],["2005-06-13",12.59,12.75,12.455,12.505,4883800.0],["2005-06-14",12.475,12.605,12.46,12.47,3018000.0],["2005-06-15",12.495,12.555,12.42,12.42,1903400.0],["2005-06-16",12.44,12.605,12.32,12.585,2616400.0],["2005-06-17",12.63,12.98,12.6,12.925,4833200.0],["2005-06-20",12.925,13.825,12.77,13.15,7264600.0],["2005-06-21",13.25,13.62,13.25,13.325,2654200.0],["2005-06-22",13.325,13.375,13.105,13.265,1165600.0],["2005-06-23",13.295,13.395,13.045,13.06,1592800.0],["2005-06-24",13.0,13.065,12.945,12.97,1590000.0],["2005-06-27",12.925,12.93,12.655,12.73,2566600.0],["2005-06-28",12.725,13.12,12.67,13.085,3051600.0],["2005-06-29",13.08,13.42,13.02,13.33,2460000.0],["2005-06-30",13.33,13.535,13.3,13.325,2109800.0],["2005-07-01",13.325,13.43,13.2,13.375,1512400.0],["2005-07-05",13.38,13.9,13.275,13.73,3273000.0],["2005-07-06",13.65,13.66,13.05,13.05,4611800.0],["2005-07-07",13.05,13.15,12.8,12.965,2876200.0],["2005-07-08",12.875,13.3,12.875,13.23,1259200.0],["2005-07-11",13.45,13.83,13.385,13.645,2481400.0],["2005-07-12",13.645,13.695,13.52,13.595,1171800.0],["2005-07-13",13.64,13.89,13.64,13.735,1650800.0],["2005-07-14",13.75,13.935,13.6,13.615,1245800.0],["2005-07-15",13.615,13.735,13.59,13.655,445200.0],["2005-07-18",13.655,13.7,13.535,13.565,803800.0],["2005-07-19",13.635,13.825,13.55,13.765,944400.0],["2005-07-20",13.675,13.72,13.59,13.67,1094200.0],["2005-07-21",13.67,13.8,13.575,13.63,782600.0],["2005-07-22",13.62,13.72,13.485,13.585,706400.0],["2005-07-25",13.5,13.635,13.205,13.255,1633000.0],["2005-07-26",13.255,13.575,13.175,13.325,1270200.0],["2005-07-27",13.34,13.73,13.34,13.73,1071400.0],["2005-07-28",13.95,15.23,13.925,14.99,6476800.0],["2005-07-29",14.955,14.96,14.58,14.61,1953200.0],["2005-08-01",14.61,14.735,14.46,14.565,1142400.0],["2005-08-02",14.565,14.715,14.315,14.425,4592400.0],["2005-08-03",14.425,14.6,14.275,14.55,2212000.0],["2005-08-04",14.45,14.63,14.38,14.575,1321000.0],["2005-08-05",14.515,14.82,14.35,14.725,2302400.0],["2005-08-08",14.745,14.95,14.66,14.705,1987800.0],["2005-08-09",14.705,14.72,14.6,14.705,1046800.0],["2005-08-10",14.705,14.975,14.685,14.83,1883600.0],["2005-08-11",14.82,15.025,14.805,15.025,1385400.0],["2005-08-12",14.995,15.205,14.825,15.205,2412000.0],["2005-08-15",15.18,15.18,14.94,14.99,721600.0],["2005-08-16",14.3,15.0,14.205,14.75,7969000.0],["2005-08-17",14.75,14.865,14.605,14.755,4206400.0],["2005-08-18",14.75,14.805,14.5,14.695,2789000.0],["2005-08-19",14.7,14.7,14.465,14.505,1721800.0],["2005-08-22",14.505,14.51,14.185,14.335,3293000.0],["2005-08-23",16.9,17.125,15.725,16.03,20529600.0],["2005-08-24",16.03,16.18,15.605,15.965,4239200.0],["2005-08-25",16.03,16.095,15.765,15.875,1472800.0],["2005-08-26",15.92,16.035,15.665,15.7,1803000.0],["2005-08-29",15.7,16.0,15.63,15.985,1797200.0],["2005-08-30",15.985,16.055,15.63,15.83,2022600.0],["2005-08-31",15.83,15.95,15.68,15.93,2294000.0],["2005-09-01",15.9,15.905,15.18,15.285,3614400.0],["2005-09-02",15.285,15.38,15.055,15.24,1237400.0],["2005-09-06",15.245,15.45,15.245,15.365,1233000.0],["2005-09-07",15.5,15.575,15.375,15.5,1229400.0],["2005-09-08",15.375,15.605,15.305,15.325,939600.0],["2005-09-09",15.345,15.58,15.33,15.55,1171800.0],["2005-09-12",15.55,15.69,15.5,15.65,1223600.0],["2005-09-13",15.65,16.0,15.57,15.96,1917400.0],["2005-09-14",15.95,15.95,15.525,15.595,1313800.0],["2005-09-15",15.65,15.69,15.35,15.355,793400.0],["2005-09-16",15.39,15.53,15.25,15.365,1062000.0],["2005-09-19",15.38,15.745,15.265,15.31,1146000.0],["2005-09-20",15.33,15.425,14.955,14.995,2317200.0],["2005-09-21",15.775,15.775,15.4,15.675,5432400.0],["2005-09-22",15.575,15.915,15.25,15.825,2679000.0],["2005-09-23",15.87,15.895,15.48,15.725,1465600.0],["2005-09-26",15.805,15.955,15.59,15.64,1517800.0],["2005-09-27",15.63,15.79,15.49,15.575,1001200.0],["2005-09-28",15.65,15.65,15.28,15.305,1093400.0],["2005-09-29",15.305,15.54,15.105,15.54,1996000.0],["2005-09-30",15.575,15.9,15.445,15.635,1767600.0],["2005-10-03",15.635,15.82,15.365,15.58,1762400.0],["2005-10-04",15.45,15.69,15.165,15.2,1831200.0],["2005-10-05",15.19,15.215,14.435,14.88,2625000.0],["2005-10-06",14.88,14.955,14.445,14.865,1912200.0],["2005-10-07",14.8,14.8,13.885,14.36,6212000.0],["2005-10-10",14.45,14.45,13.6,13.65,3905800.0],["2005-10-11",13.74,13.85,13.325,13.405,2795400.0],["2005-10-12",13.1,13.485,13.1,13.4,2710200.0],["2005-10-13",13.475,13.8,13.355,13.66,3475000.0],["2005-10-14",13.625,13.63,13.08,13.52,4454800.0],["2005-10-17",13.525,13.645,13.4,13.63,2091800.0],["2005-10-18",13.58,13.615,13.295,13.475,1809000.0],["2005-10-19",13.41,13.575,13.05,13.575,1532800.0],["2005-10-20",13.59,13.75,13.19,13.305,1502800.0],["2005-10-21",13.33,13.875,13.33,13.79,3516600.0],["2005-10-24",13.85,14.22,13.85,14.0,2198600.0],["2005-10-25",13.915,13.975,13.75,13.9,1602200.0],["2005-10-26",13.87,13.96,13.65,13.66,923400.0],["2005-10-27",13.64,13.64,13.13,13.225,2352000.0],["2005-10-28",13.225,13.38,13.005,13.255,2447800.0],["2005-10-31",13.355,13.95,13.34,13.435,2403200.0],["2005-11-01",13.43,13.595,13.17,13.375,2161600.0],["2005-11-02",13.405,13.695,13.315,13.51,1473200.0],["2005-11-03",13.525,13.73,13.475,13.575,1283200.0],["2005-11-04",13.575,13.675,13.49,13.59,1283400.0],["2005-11-07",13.6,13.675,13.51,13.66,1279000.0],["2005-11-08",13.63,13.705,13.405,13.655,1119400.0],["2005-11-09",13.645,13.655,13.29,13.625,2051000.0],["2005-11-10",13.625,13.975,13.5,13.85,1634200.0],["2005-11-11",13.875,14.515,13.875,14.165,1823200.0],["2005-11-14",14.165,14.17,13.7,13.805,2765200.0],["2005-11-15",13.875,14.24,13.725,13.925,1685000.0],["2005-11-16",13.93,14.115,13.86,14.11,1761200.0],["2005-11-17",14.105,14.27,13.92,14.26,2074400.0],["2005-11-18",14.275,14.4,14.22,14.355,1318000.0],["2005-11-21",14.355,14.785,14.2,14.67,2110800.0],["2005-11-22",14.655,14.7,14.305,14.59,1180200.0],["2005-11-23",14.55,14.68,14.445,14.545,1153200.0],["2005-11-25",14.55,14.76,14.415,14.735,538200.0],["2005-11-28",14.735,14.735,14.16,14.265,1087600.0],["2005-11-29",14.28,14.405,13.955,14.075,1468800.0],["2005-11-30",14.07,14.18,13.685,13.71,2426400.0],["2005-12-01",13.75,14.045,13.605,13.655,3516800.0],["2005-12-02",13.75,14.02,13.725,13.825,1707200.0],["2005-12-05",13.8,13.8,13.36,13.385,3798600.0],["2005-12-06",13.405,13.675,13.3,13.315,2926000.0],["2005-12-07",13.32,13.495,13.205,13.405,1211000.0],["2005-12-08",13.4,13.495,13.325,13.415,973600.0],["2005-12-09",13.45,13.575,13.435,13.51,1189800.0],["2005-12-12",13.575,13.69,13.225,13.295,2171400.0],["2005-12-13",13.305,13.47,13.2,13.34,2924400.0],["2005-12-14",13.38,13.645,13.32,13.55,1477600.0],["2005-12-15",13.6,13.72,13.375,13.595,2005000.0],["2005-12-16",13.775,13.805,13.62,13.695,2107600.0],["2005-12-19",13.785,13.925,13.495,13.525,2257200.0],["2005-12-20",13.575,13.85,13.48,13.755,3245000.0],["2005-12-21",14.475,14.61,14.065,14.1,8489800.0],["2005-12-22",14.01,14.23,13.93,14.155,2876800.0],["2005-12-23",14.225,14.355,14.035,14.155,1495400.0],["2005-12-27",14.155,14.26,13.975,13.985,1106800.0],["2005-12-28",14.055,14.1,13.905,13.92,1275800.0],["2005-12-29",13.9,14.14,13.9,13.965,2424200.0],["2005-12-30",13.9,14.095,13.755,13.84,1830800.0],["2006-01-03",14.12,14.3,13.87,14.285,3015400.0],["2006-01-04",14.285,14.685,14.23,14.685,2708400.0],["2006-01-05",14.645,14.655,14.355,14.45,1793400.0],["2006-01-06",14.505,14.595,14.27,14.335,2026000.0],["2006-01-09",14.335,14.8,14.28,14.7,2363200.0],["2006-01-10",14.6,15.075,14.6,14.985,1665400.0],["2006-01-11",14.985,15.0,14.65,14.755,1358800.0],["2006-01-12",14.95,15.07,14.74,14.935,1858400.0],["2006-01-13",14.89,15.025,14.74,14.795,1105200.0],["2006-01-17",14.715,14.725,14.475,14.515,1855800.0],["2006-01-18",14.425,14.6,14.28,14.4,2114000.0],["2006-01-19",14.41,14.71,14.355,14.505,1288400.0],["2006-01-20",14.51,14.745,14.275,14.275,1834600.0],["2006-01-23",14.385,14.57,14.3,14.415,1102800.0],["2006-01-24",14.475,14.56,14.285,14.5,777400.0],["2006-01-25",14.58,14.745,14.555,14.61,1109600.0],["2006-01-26",14.655,14.715,14.54,14.605,1033400.0],["2006-01-27",14.675,14.98,14.58,14.735,1414200.0],["2006-01-30",14.875,15.145,14.865,15.065,1907000.0],["2006-01-31",15.095,15.14,14.875,14.945,1210800.0],["2006-02-01",14.875,15.48,14.825,15.415,1900600.0],["2006-02-02",15.365,15.41,15.175,15.195,2186600.0],["2006-02-03",15.125,15.225,14.945,15.08,1105800.0],["2006-02-06",15.05,15.095,14.68,14.8,2018600.0],["2006-02-07",14.8,15.025,14.725,14.82,1134800.0],["2006-02-08",14.84,14.85,14.675,14.75,1553400.0],["2006-02-09",14.79,14.84,14.6,14.67,1639200.0],["2006-02-10",14.68,14.74,14.595,14.665,1184800.0],["2006-02-13",14.665,14.715,14.635,14.675,670200.0],["2006-02-14",14.675,14.825,14.465,14.74,1416200.0],["2006-02-15",14.74,15.035,14.645,14.9,3283400.0],["2006-02-16",14.9,15.35,14.855,15.33,1986200.0],["2006-02-17",15.33,15.72,15.18,15.635,2340600.0],["2006-02-21",15.7,15.77,15.425,15.605,5081200.0],["2006-02-22",15.605,15.78,15.465,15.765,773400.0],["2006-02-23",15.7,15.925,15.7,15.865,1336200.0],["2006-02-24",15.75,15.75,15.4,15.715,1154600.0],["2006-02-27",15.715,15.865,15.64,15.82,755400.0],["2006-02-28",15.785,15.87,15.64,15.71,1331600.0],["2006-03-01",15.75,15.82,15.67,15.765,668400.0],["2006-03-02",15.765,15.765,15.505,15.7,1047000.0],["2006-03-03",15.6,15.775,15.545,15.65,905400.0],["2006-03-06",15.66,15.66,15.48,15.625,590200.0],["2006-03-07",15.55,15.59,15.385,15.385,673000.0],["2006-03-08",15.385,15.475,15.14,15.395,926800.0],["2006-03-09",15.385,15.41,15.155,15.265,620800.0],["2006-03-10",15.27,15.625,15.14,15.56,987800.0],["2006-03-13",16.75,17.77,16.575,17.68,8550600.0],["2006-03-14",17.325,18.13,17.305,18.025,5480600.0],["2006-03-15",18.0,18.2,17.65,17.715,3115200.0],["2006-03-16",17.76,17.79,17.19,17.305,3360400.0],["2006-03-17",17.175,17.6,17.08,17.39,2267800.0],["2006-03-20",17.425,17.56,17.2,17.32,1195600.0],["2006-03-21",17.275,17.455,17.115,17.17,944000.0],["2006-03-22",17.185,17.54,17.145,17.455,1732400.0],["2006-03-23",17.455,17.65,17.215,17.57,1902200.0],["2006-03-24",17.57,17.685,17.505,17.64,1260400.0],["2006-03-27",17.66,17.7,17.38,17.64,956600.0],["2006-03-28",17.65,17.765,17.54,17.64,855400.0],["2006-03-29",17.625,17.965,17.525,17.87,1092200.0],["2006-03-30",17.5,17.8,16.725,16.75,5237000.0],["2006-03-31",16.775,17.075,16.255,16.34,5738400.0],["2006-04-03",16.335,16.35,15.905,15.98,4749800.0],["2006-04-04",16.0,16.4,16.0,16.295,1818800.0],["2006-04-05",16.345,16.55,16.225,16.48,1344200.0],["2006-04-06",16.485,16.715,16.455,16.635,1764800.0],["2006-04-07",16.685,16.795,16.56,16.65,2339800.0],["2006-04-10",16.65,16.7,16.52,16.6,1724800.0],["2006-04-11",16.5,16.58,16.355,16.445,1700400.0],["2006-04-12",16.45,16.67,16.375,16.585,1194400.0],["2006-04-13",16.585,16.995,16.565,16.735,1757000.0],["2006-04-17",16.745,16.75,16.31,16.615,1913400.0],["2006-04-18",16.985,17.5,16.925,17.385,2257200.0],["2006-04-19",17.325,17.35,17.08,17.32,1407400.0],["2006-04-20",17.22,17.475,17.21,17.4,769600.0],["2006-04-21",17.35,17.75,17.255,17.725,1931400.0],["2006-04-24",17.65,17.68,17.52,17.66,1864200.0],["2006-04-25",17.65,17.74,17.425,17.7,1211400.0],["2006-04-26",17.75,18.07,17.73,17.77,1236600.0],["2006-04-27",17.675,17.995,17.585,17.745,956400.0],["2006-04-28",17.65,17.85,17.555,17.655,1324000.0],["2006-05-01",17.625,17.7,17.0,17.2,2985600.0],["2006-05-02",17.205,17.28,16.915,17.145,1701000.0],["2006-05-03",17.04,17.045,16.725,16.825,1812600.0],["2006-05-04",16.825,17.015,16.725,16.97,1009400.0],["2006-05-05",16.975,17.075,16.875,16.995,778200.0],["2006-05-08",16.925,17.12,16.89,16.995,895200.0],["2006-05-09",16.95,17.07,16.925,16.98,616000.0],["2006-05-10",16.95,17.095,16.795,17.0,1494000.0],["2006-05-11",16.95,16.975,16.58,16.645,1764200.0],["2006-05-12",16.575,16.655,16.25,16.33,1451400.0],["2006-05-15",16.655,16.655,16.2,16.265,1296400.0],["2006-05-16",16.265,16.355,16.205,16.345,938200.0],["2006-05-17",16.275,16.62,16.225,16.285,2719800.0],["2006-05-18",16.28,16.405,16.235,16.245,1459800.0],["2006-05-19",16.325,16.575,16.26,16.545,1326200.0],["2006-05-22",16.45,16.45,16.115,16.34,1768400.0],["2006-05-23",16.325,16.45,16.2,16.2,868600.0],["2006-05-24",16.185,16.185,15.77,15.81,2585200.0],["2006-05-25",15.925,15.975,15.785,15.88,1729400.0],["2006-05-26",15.89,15.955,15.665,15.78,2134000.0],["2006-05-30",16.225,16.4,15.89,15.96,2420800.0],["2006-05-31",15.955,16.045,15.785,15.905,1851800.0],["2006-06-01",15.93,16.01,15.795,15.845,2774200.0],["2006-06-02",15.86,15.97,15.805,15.905,1304600.0],["2006-06-05",15.82,15.875,15.515,15.535,1371600.0],["2006-06-06",15.535,15.595,15.37,15.475,1666400.0],["2006-06-07",15.445,15.655,15.38,15.4,1822000.0],["2006-06-08",15.325,15.395,15.0,15.305,4102000.0],["2006-06-09",15.3,15.445,15.15,15.305,1676200.0],["2006-06-12",15.275,15.275,14.895,14.94,1412000.0],["2006-06-13",14.9,15.105,14.85,14.915,1508600.0],["2006-06-14",14.88,15.25,14.855,15.23,1387600.0],["2006-06-15",15.215,15.68,15.175,15.62,1312000.0],["2006-06-16",15.75,15.875,15.535,15.75,2028600.0],["2006-06-19",17.35,17.625,16.755,16.945,10453400.0],["2006-06-20",16.945,17.195,16.92,17.08,2810200.0],["2006-06-21",17.085,17.585,17.08,17.345,2866600.0],["2006-06-22",17.35,17.41,17.095,17.375,2113600.0],["2006-06-23",17.37,17.67,17.25,17.615,1868400.0],["2006-06-26",17.61,18.02,17.6,17.88,1981400.0],["2006-06-27",17.825,17.935,17.405,17.6,1589200.0],["2006-06-28",17.6,17.69,17.46,17.605,707600.0],["2006-06-29",17.73,17.985,17.575,17.985,1780200.0],["2006-06-30",17.985,18.045,17.6,17.73,1881400.0],["2006-07-03",17.745,17.855,17.7,17.835,656400.0],["2006-07-05",17.8,17.8,17.67,17.675,1373000.0],["2006-07-06",17.675,17.73,17.475,17.485,1247200.0],["2006-07-07",17.47,17.5,17.195,17.325,1077400.0],["2006-07-10",17.33,17.5,17.285,17.35,1002400.0],["2006-07-11",17.345,17.35,16.735,16.99,1602400.0],["2006-07-12",16.92,16.985,16.69,16.84,1138200.0],["2006-07-13",16.775,16.96,16.635,16.755,1609400.0],["2006-07-14",16.75,16.77,16.14,16.245,2054800.0],["2006-07-17",16.245,16.71,16.245,16.65,2583400.0],["2006-07-18",16.7,16.765,16.4,16.645,1500000.0],["2006-07-19",16.65,17.035,16.645,16.94,2075000.0],["2006-07-20",16.935,17.0,16.755,16.89,1515000.0],["2006-07-21",16.84,16.845,16.505,16.505,3640400.0],["2006-07-24",16.645,17.085,16.615,17.04,839800.0],["2006-07-25",16.975,17.41,16.775,17.385,1422400.0],["2006-07-26",17.29,17.365,17.1,17.195,915600.0],["2006-07-27",17.185,17.2,16.815,16.915,1053800.0],["2006-07-28",16.925,17.18,16.875,17.16,1324400.0],["2006-07-31",17.16,17.495,17.02,17.4,1714400.0],["2006-08-01",17.375,17.39,17.1,17.2,1726400.0],["2006-08-02",17.29,17.45,17.26,17.425,2433000.0],["2006-08-03",17.405,17.87,17.365,17.84,1825800.0],["2006-08-04",17.965,18.105,17.605,17.72,4116400.0],["2006-08-07",17.55,17.55,17.4,17.49,2451600.0],["2006-08-08",17.49,17.65,17.395,17.49,2351000.0],["2006-08-09",17.495,17.545,17.35,17.43,1673800.0],["2006-08-10",17.4,17.625,17.3,17.56,1424400.0],["2006-08-11",17.51,17.61,17.455,17.48,1560400.0],["2006-08-14",17.515,17.77,17.425,17.46,1325200.0],["2006-08-15",17.675,17.82,17.58,17.815,1745600.0],["2006-08-16",17.865,18.435,17.865,18.305,1385800.0],["2006-08-17",18.3,18.605,18.26,18.6,1312000.0],["2006-08-18",18.585,18.6,18.325,18.555,819200.0],["2006-08-21",18.43,18.52,18.105,18.155,1502000.0],["2006-08-22",18.1,18.295,18.035,18.255,937800.0],["2006-08-23",18.315,18.35,18.05,18.17,808600.0],["2006-08-24",18.2,18.2,17.82,17.945,1065400.0],["2006-08-25",17.875,17.915,17.74,17.795,1203000.0],["2006-08-28",17.76,17.975,17.76,17.88,1228200.0],["2006-08-29",17.885,18.0,17.75,17.855,1255600.0],["2006-08-30",17.88,18.235,17.725,18.215,2498000.0],["2006-08-31",18.24,18.95,18.24,18.845,2053600.0],["2006-09-01",18.825,18.845,18.59,18.775,820400.0],["2006-09-05",18.73,18.995,18.69,18.96,1456600.0],["2006-09-06",18.935,19.0,18.73,18.98,1972400.0],["2006-09-07",18.98,19.19,18.76,19.135,1647400.0],["2006-09-08",19.185,19.725,19.15,19.575,2759000.0],["2006-09-11",19.5,19.72,19.23,19.51,1885600.0],["2006-09-12",19.595,20.345,19.55,20.225,3748800.0],["2006-09-13",20.195,20.775,20.18,20.655,3424000.0],["2006-09-14",20.55,20.555,19.89,20.08,2792600.0],["2006-09-15",20.18,20.42,20.01,20.26,3264800.0],["2006-09-18",20.24,20.275,20.055,20.145,1926000.0],["2006-09-19",20.35,20.355,19.875,20.07,2389400.0],["2006-09-20",21.45,22.1,21.45,21.65,9899200.0],["2006-09-21",21.4,21.54,20.55,20.695,5974000.0],["2006-09-22",20.7,21.005,20.65,20.92,2132600.0],["2006-09-25",21.0,21.05,20.75,21.02,2137200.0],["2006-09-26",21.065,21.155,20.905,21.075,2618800.0],["2006-09-27",21.075,21.1,20.95,21.05,2224000.0],["2006-09-28",21.125,21.25,20.8,21.055,1692800.0],["2006-09-29",21.175,21.305,20.77,20.855,1271200.0],["2006-10-02",20.925,20.93,20.45,20.59,2608800.0],["2006-10-03",20.59,20.975,20.45,20.825,2309600.0],["2006-10-04",20.825,21.22,20.65,21.075,1475200.0],["2006-10-05",21.005,21.585,20.96,21.495,1875000.0],["2006-10-06",21.345,21.49,21.07,21.27,1299400.0],["2006-10-09",21.21,21.425,21.075,21.33,1431800.0],["2006-10-10",21.35,21.675,21.32,21.445,2217000.0],["2006-10-11",21.35,21.745,21.31,21.695,1879400.0],["2006-10-12",21.7,22.175,21.7,22.14,1456800.0],["2006-10-13",22.11,22.175,21.975,22.105,1237600.0],["2006-10-16",22.09,22.18,21.95,21.955,1295800.0],["2006-10-17",21.95,21.98,21.555,21.895,1733800.0],["2006-10-18",21.895,22.09,21.765,21.89,1025000.0],["2006-10-19",21.93,22.165,21.82,22.145,1092800.0],["2006-10-20",22.14,22.175,21.915,22.01,1295400.0],["2006-10-23",21.95,22.265,21.935,22.125,2471600.0],["2006-10-24",22.025,22.215,22.005,22.205,2629000.0],["2006-10-25",22.245,22.25,21.89,22.095,1686400.0],["2006-10-26",22.145,22.475,22.0,22.315,2181000.0],["2006-10-27",22.295,22.395,22.09,22.125,1434600.0],["2006-10-30",22.07,22.44,22.04,22.35,1814800.0],["2006-10-31",22.385,22.4,22.015,22.15,1197400.0],["2006-11-01",22.2,22.235,21.315,21.4,1610000.0],["2006-11-02",21.275,21.795,21.195,21.69,1381600.0],["2006-11-03",21.695,21.82,21.5,21.665,735600.0],["2006-11-06",21.695,22.405,21.675,22.37,2359800.0],["2006-11-07",22.41,22.48,21.89,21.895,1974200.0],["2006-11-08",21.92,23.25,21.9,23.14,3348400.0],["2006-11-09",23.225,23.5,23.17,23.425,2237200.0],["2006-11-10",23.365,23.645,23.235,23.53,1571800.0],["2006-11-13",23.375,23.675,23.315,23.515,2150200.0],["2006-11-14",23.48,23.73,23.25,23.645,2731600.0],["2006-11-15",23.645,23.84,23.565,23.735,1825200.0],["2006-11-16",23.735,23.99,23.51,23.7,1733800.0],["2006-11-17",23.65,23.65,23.235,23.375,1474000.0],["2006-11-20",23.425,23.495,22.925,23.035,2749600.0],["2006-11-21",23.11,23.405,23.02,23.06,1746800.0],["2006-11-22",23.115,23.265,23.005,23.175,1282200.0],["2006-11-24",22.975,23.215,22.825,23.035,433800.0],["2006-11-27",22.9,22.975,22.415,22.49,2476800.0],["2006-11-28",22.385,22.72,22.305,22.68,2400000.0],["2006-11-29",22.7,23.16,22.7,23.16,1208600.0],["2006-11-30",23.13,23.225,22.72,23.07,1274800.0],["2006-12-01",23.12,23.415,23.1,23.38,1818600.0],["2006-12-04",23.3,23.745,23.295,23.745,2392800.0],["2006-12-05",23.75,24.6,23.745,24.495,3520800.0],["2006-12-06",24.5,24.725,24.425,24.525,1888000.0],["2006-12-07",24.55,24.6,24.2,24.2,869400.0],["2006-12-08",24.155,24.67,24.09,24.515,843800.0],["2006-12-11",24.535,24.78,24.475,24.7,965800.0],["2006-12-12",24.705,24.8,24.165,24.325,1007200.0],["2006-12-13",24.625,24.74,24.405,24.45,2083200.0],["2006-12-14",24.54,24.8,24.475,24.515,1037200.0],["2006-12-15",24.52,24.865,24.375,24.45,1303200.0],["2006-12-18",24.465,24.7,24.185,24.25,1032600.0],["2006-12-19",24.12,24.355,23.735,24.315,2094600.0],["2006-12-20",27.125,27.6,26.275,26.385,10989400.0],["2006-12-21",26.825,26.925,26.52,26.825,3157800.0],["2006-12-22",26.825,26.905,26.5,26.735,2381800.0],["2006-12-26",26.695,27.22,26.605,27.065,1397200.0],["2006-12-27",27.115,27.52,27.005,27.22,1833400.0],["2006-12-28",27.15,27.325,26.965,27.045,1481600.0],["2006-12-29",26.965,27.2,26.62,26.815,1047600.0],["2007-01-03",26.82,27.645,26.185,27.645,5612000.0],["2007-01-04",27.3,27.84,27.08,27.7,2077000.0],["2007-01-05",27.575,28.395,27.475,28.095,3042000.0],["2007-01-08",27.9,28.18,27.485,27.7,2630800.0],["2007-01-09",27.705,27.92,27.45,27.82,1602200.0],["2007-01-10",27.845,27.98,27.02,27.895,1565000.0],["2007-01-11",27.99,28.565,27.98,28.41,1637800.0],["2007-01-12",28.5,28.585,28.225,28.465,1286000.0],["2007-01-16",28.575,29.135,28.575,28.725,1659600.0],["2007-01-17",28.675,28.825,28.63,28.66,1041000.0],["2007-01-18",28.725,28.775,28.46,28.55,1368600.0],["2007-01-19",28.485,28.8,28.41,28.775,952200.0],["2007-01-22",28.725,28.895,28.105,28.445,1252200.0],["2007-01-23",28.45,29.185,28.32,28.99,1297200.0],["2007-01-24",29.0,29.265,28.95,29.245,1062600.0],["2007-01-25",29.245,29.265,28.46,28.555,1075200.0],["2007-01-26",28.58,28.705,28.115,28.545,1047400.0],["2007-01-29",28.535,29.445,28.5,29.175,1819200.0],["2007-01-30",29.245,29.445,28.675,28.825,2156200.0],["2007-01-31",28.71,28.985,28.455,28.715,1742800.0],["2007-02-01",28.745,29.085,28.725,28.995,1340400.0],["2007-02-02",29.035,29.06,28.55,28.775,1709800.0],["2007-02-05",29.3,29.3,28.5,28.575,2149800.0],["2007-02-06",28.68,28.89,28.38,28.745,1537800.0],["2007-02-07",28.75,28.755,27.905,28.09,2576000.0],["2007-02-08",28.09,28.165,27.795,27.975,2148600.0],["2007-02-09",27.91,28.09,27.405,27.425,1714200.0],["2007-02-12",27.425,27.7,27.25,27.295,2171000.0],["2007-02-13",27.295,27.645,27.295,27.56,1918200.0],["2007-02-14",27.72,28.345,27.66,28.305,2628200.0],["2007-02-15",28.37,28.43,28.075,28.215,1220200.0],["2007-02-16",28.23,28.34,28.0,28.12,642600.0],["2007-02-20",28.105,28.2,27.795,27.935,1330400.0],["2007-02-21",27.76,27.995,27.55,27.78,1507000.0],["2007-02-22",27.865,28.03,27.75,28.0,1417800.0],["2007-02-23",28.25,28.67,28.185,28.375,2025600.0],["2007-02-26",28.475,28.5,27.85,27.965,2669000.0],["2007-02-27",27.6,27.775,26.11,26.595,3899600.0],["2007-02-28",27.07,27.12,26.02,26.35,4066400.0],["2007-03-01",26.09,26.2,25.125,25.85,2944800.0],["2007-03-02",25.85,25.855,24.91,25.0,3888800.0],["2007-03-05",24.7,24.83,24.245,24.245,3398800.0],["2007-03-06",25.175,25.795,24.955,25.645,4347200.0],["2007-03-07",25.57,26.635,25.375,26.24,3326000.0],["2007-03-08",26.53,26.9,26.53,26.725,3174000.0],["2007-03-09",26.75,26.75,26.45,26.475,1929600.0],["2007-03-12",26.48,26.48,25.775,26.08,2596200.0],["2007-03-13",25.98,25.98,25.225,25.41,4039000.0],["2007-03-14",25.45,25.58,24.0,24.625,7410600.0],["2007-03-15",24.535,25.265,24.535,25.19,3514400.0],["2007-03-16",25.225,25.545,25.12,25.5,2973600.0],["2007-03-19",25.7,27.16,25.625,27.035,5122400.0],["2007-03-20",27.03,27.03,26.715,26.95,2501800.0],["2007-03-21",27.035,27.425,26.57,27.28,1933000.0],["2007-03-22",27.3,27.39,26.705,26.975,1670200.0],["2007-03-23",26.94,27.0,26.67,26.745,1977800.0],["2007-03-26",26.78,27.15,26.51,26.875,3458800.0],["2007-03-27",27.21,27.5,26.8,27.39,4609800.0],["2007-03-28",27.43,27.54,26.78,27.07,3127600.0],["2007-03-29",25.55,27.75,24.62,24.71,10043100.0],["2007-03-30",24.8,24.98,23.77,24.54,5748600.0],["2007-04-02",24.15,25.0,24.15,24.95,3758600.0],["2007-04-03",24.96,25.28,24.81,25.0,2657700.0],["2007-04-04",25.0,25.25,24.88,25.12,2865100.0],["2007-04-05",25.07,25.07,24.9,24.94,1694400.0],["2007-04-09",24.89,25.14,24.75,24.93,2243700.0],["2007-04-10",24.91,24.98,24.88,24.94,1909300.0],["2007-04-11",24.94,25.0,24.7,24.75,2153800.0],["2007-04-12",24.66,24.86,24.16,24.57,2208200.0],["2007-04-13",24.45,24.55,24.27,24.43,1411900.0],["2007-04-16",24.6,24.71,24.35,24.67,1478300.0],["2007-04-17",24.67,25.07,24.61,24.91,1766100.0],["2007-04-18",24.86,25.16,24.6,25.02,2595300.0],["2007-04-19",24.87,24.95,24.28,24.78,1901800.0],["2007-04-20",24.97,25.18,24.86,25.11,1803300.0],["2007-04-23",25.11,25.48,25.0,25.32,2008500.0],["2007-04-24",25.33,25.35,24.63,25.1,2487900.0],["2007-04-25",25.16,25.92,25.13,25.79,2948800.0],["2007-04-26",25.85,25.89,25.55,25.8,1814900.0],["2007-04-27",25.67,25.98,25.32,25.34,1672300.0],["2007-04-30",25.34,25.34,24.84,24.92,1928100.0],["2007-05-01",24.84,24.97,24.35,24.55,3466100.0],["2007-05-02",24.52,25.15,24.29,25.06,2266400.0],["2007-05-03",25.01,25.17,24.7,24.82,1411800.0],["2007-05-04",24.82,24.99,24.65,24.87,1003800.0],["2007-05-07",24.87,25.75,24.87,25.65,2301700.0],["2007-05-08",25.52,25.6,24.98,25.21,1217500.0],["2007-05-09",25.18,25.56,25.1,25.5,732200.0],["2007-05-10",25.28,25.5,24.95,24.98,1302500.0],["2007-05-11",24.97,25.25,24.8,25.09,673100.0],["2007-05-14",25.1,25.16,24.72,24.77,1251400.0],["2007-05-15",24.74,25.01,24.4,24.6,1947300.0],["2007-05-16",24.65,24.88,24.19,24.52,1561100.0],["2007-05-17",24.52,24.76,24.28,24.65,1047000.0],["2007-05-18",24.65,24.65,24.22,24.61,1763500.0],["2007-05-21",24.55,24.69,23.1,23.59,5831000.0],["2007-05-22",23.55,23.7,23.35,23.47,2745600.0],["2007-05-23",23.53,24.12,23.47,23.56,2911100.0],["2007-05-24",23.44,23.44,22.63,22.8,6701400.0],["2007-05-25",22.95,23.0,22.72,22.89,2082900.0],["2007-05-29",23.0,23.28,22.83,23.01,1729000.0],["2007-05-30",22.91,23.7,22.83,23.65,2339000.0],["2007-05-31",23.68,24.17,23.68,24.0,2805300.0],["2007-06-01",24.04,24.64,23.92,24.24,2592900.0],["2007-06-04",24.13,24.14,23.68,23.95,2698300.0],["2007-06-05",23.93,24.0,23.59,23.88,1503900.0],["2007-06-06",23.83,23.83,23.3,23.44,1880600.0],["2007-06-07",22.61,23.46,22.61,23.11,2375300.0],["2007-06-08",23.16,23.76,23.15,23.76,1510700.0],["2007-06-11",23.8,24.05,23.57,23.68,1079600.0],["2007-06-12",23.55,23.55,23.04,23.05,1572400.0],["2007-06-13",23.09,23.45,23.05,23.36,1146800.0],["2007-06-14",23.34,23.35,22.99,23.18,1757200.0],["2007-06-15",23.4,23.71,23.21,23.27,1701300.0],["2007-06-18",23.37,23.59,23.11,23.13,2196600.0],["2007-06-19",23.1,23.23,22.76,23.19,3207100.0],["2007-06-20",25.1,26.0,25.01,25.61,7233500.0],["2007-06-21",25.62,26.57,25.53,26.46,3640400.0],["2007-06-22",26.29,26.39,25.6,25.97,2893800.0],["2007-06-25",25.76,26.23,25.43,25.55,2519300.0],["2007-06-26",25.59,25.8,25.18,25.25,1990600.0],["2007-06-27",25.2,25.75,25.07,25.63,1491200.0],["2007-06-28",25.64,26.08,25.6,25.74,1359700.0],["2007-06-29",25.8,26.12,25.37,25.5,1826600.0],["2007-07-02",25.57,25.7,25.33,25.65,1414300.0],["2007-07-03",25.93,26.34,25.93,26.3,1479400.0],["2007-07-05",26.4,27.2,26.33,26.79,3118700.0],["2007-07-06",26.6,27.42,26.58,27.4,2147000.0],["2007-07-09",27.35,27.4,26.6,26.81,1776300.0],["2007-07-10",26.75,26.85,25.93,25.98,1579800.0],["2007-07-11",26.0,26.0,25.43,25.84,1645800.0],["2007-07-12",26.08,26.55,25.74,25.91,1792400.0],["2007-07-13",25.68,26.26,25.68,26.05,1270900.0],["2007-07-16",26.03,26.47,26.02,26.23,1122200.0],["2007-07-17",26.1,26.1,25.39,25.46,1408100.0],["2007-07-18",25.22,25.49,25.02,25.28,1769700.0],["2007-07-19",25.44,25.63,25.4,25.43,832000.0],["2007-07-20",25.38,25.53,25.02,25.19,1274500.0],["2007-07-23",25.4,25.63,25.17,25.5,1318200.0],["2007-07-24",25.18,25.38,24.93,25.05,2947800.0],["2007-07-25",25.16,25.23,23.86,24.21,2252000.0],["2007-07-26",23.9,24.06,22.55,23.64,4648500.0],["2007-07-27",23.64,23.97,23.23,23.38,2550700.0],["2007-07-30",23.38,23.73,22.98,23.39,2937700.0],["2007-07-31",23.7,24.25,23.7,23.93,3880900.0],["2007-08-01",24.04,24.08,23.42,24.01,4952100.0],["2007-08-02",24.03,24.1,23.66,23.99,2690800.0],["2007-08-03",23.89,24.91,23.73,23.96,4611500.0],["2007-08-06",24.15,25.25,23.43,23.5,6676800.0],["2007-08-07",23.37,24.47,23.37,24.19,3181100.0],["2007-08-08",24.48,25.55,24.27,25.05,2984600.0],["2007-08-09",24.8,25.48,23.95,24.0,4786500.0],["2007-08-10",23.59,23.94,22.94,23.12,4586300.0],["2007-08-13",23.5,23.82,22.58,22.95,3700200.0],["2007-08-14",22.94,23.07,21.63,21.94,3845800.0],["2007-08-15",21.9,22.47,21.75,21.84,3308800.0],["2007-08-16",21.61,21.69,20.33,21.27,7879300.0],["2007-08-17",21.86,22.78,21.76,22.3,3727100.0],["2007-08-20",22.47,23.05,22.4,22.87,3096900.0],["2007-08-21",22.72,23.74,22.59,23.47,2531000.0],["2007-08-22",23.52,23.82,23.21,23.82,1939300.0],["2007-08-23",23.9,24.48,23.33,23.41,2468700.0],["2007-08-24",23.33,23.69,22.86,23.6,2410000.0],["2007-08-27",23.33,23.55,22.85,23.01,1678400.0],["2007-08-28",22.9,22.99,22.32,22.41,1675700.0],["2007-08-29",22.48,23.01,22.17,22.99,4460100.0],["2007-08-30",22.75,22.84,22.01,22.25,2999000.0],["2007-08-31",22.54,23.0,22.45,22.66,2140100.0],["2007-09-04",22.75,23.77,22.61,23.52,2417900.0],["2007-09-05",23.29,23.55,22.76,22.95,3894600.0],["2007-09-06",22.95,23.45,22.56,23.33,2187000.0],["2007-09-07",22.9,23.08,22.34,22.6,2901700.0],["2007-09-10",22.77,23.24,21.89,22.93,2887000.0],["2007-09-11",23.08,23.83,23.02,23.76,2605000.0],["2007-09-12",23.55,24.15,23.13,23.19,2711300.0],["2007-09-13",23.37,24.29,22.98,23.81,2255100.0],["2007-09-14",23.56,23.94,23.3,23.51,3334500.0],["2007-09-17",23.35,24.09,23.33,23.84,2538300.0],["2007-09-18",23.84,25.38,23.84,25.06,3570600.0],["2007-09-19",22.5,22.7,21.23,21.29,19982700.0],["2007-09-20",21.35,22.22,20.99,22.13,7151900.0],["2007-09-21",21.81,22.15,21.32,21.8,5050500.0],["2007-09-24",21.8,22.29,20.6,20.84,5320000.0],["2007-09-25",20.71,20.74,20.13,20.29,4198100.0],["2007-09-26",20.35,21.0,20.35,20.87,3052100.0],["2007-09-27",20.85,20.86,20.54,20.58,1993400.0],["2007-09-28",20.63,20.71,20.13,20.33,2917400.0],["2007-10-01",20.34,20.44,19.87,20.44,3069200.0],["2007-10-02",20.51,21.2,20.36,21.13,2595900.0],["2007-10-03",21.15,22.0,20.8,21.63,2927000.0],["2007-10-04",21.74,21.9,21.26,21.43,1487000.0],["2007-10-05",21.58,22.1,21.53,22.07,2464900.0],["2007-10-08",21.74,21.95,21.47,21.79,2847100.0],["2007-10-09",21.9,21.98,21.65,21.9,1603800.0],["2007-10-10",21.8,22.05,21.66,21.98,2361300.0],["2007-10-11",22.0,22.07,21.79,21.83,3116300.0],["2007-10-12",21.9,22.11,21.71,21.84,1303800.0],["2007-10-15",21.84,21.84,21.02,21.53,2564900.0],["2007-10-16",21.2,21.49,20.84,20.96,3152700.0],["2007-10-17",21.15,21.67,20.95,21.42,2268600.0],["2007-10-18",21.31,21.73,20.91,21.26,1771400.0],["2007-10-19",21.26,21.39,20.13,20.34,4472600.0],["2007-10-22",20.21,21.04,20.02,20.79,2296200.0],["2007-10-23",20.94,21.17,20.4,21.12,2871600.0],["2007-10-24",20.7,21.06,20.5,20.94,2800500.0],["2007-10-25",21.1,21.1,20.28,20.51,3457600.0],["2007-10-26",20.85,21.0,20.27,20.3,4404400.0],["2007-10-29",20.4,20.84,20.34,20.39,2869700.0],["2007-10-30",20.0,20.55,19.79,20.46,3767800.0],["2007-10-31",20.68,21.0,20.46,20.87,3868800.0],["2007-11-01",20.53,20.53,19.66,19.79,6363700.0],["2007-11-02",19.96,20.0,19.28,19.67,3692800.0],["2007-11-05",19.75,19.8,19.0,19.16,3992200.0],["2007-11-06",19.18,19.86,19.05,19.84,2750100.0],["2007-11-07",19.51,19.51,18.67,18.88,6468000.0],["2007-11-08",19.05,19.51,18.85,19.46,5878700.0],["2007-11-09",19.25,20.83,18.9,19.96,5743600.0],["2007-11-12",19.91,20.6,19.82,20.17,2565900.0],["2007-11-13",20.27,21.35,20.27,21.34,3801500.0],["2007-11-14",21.51,21.89,21.38,21.47,3184300.0],["2007-11-15",23.47,24.1,22.72,23.09,9053000.0],["2007-11-16",23.21,23.21,21.85,22.18,4190600.0],["2007-11-19",22.2,22.2,21.39,21.45,4117400.0],["2007-11-20",21.4,21.52,20.06,20.95,5249200.0],["2007-11-21",21.0,21.06,20.4,20.65,3540900.0],["2007-11-23",20.82,21.1,20.58,20.65,1055400.0],["2007-11-26",20.66,22.04,20.66,21.04,2427000.0],["2007-11-27",21.18,21.52,20.65,21.26,1965000.0],["2007-11-28",21.47,22.88,21.26,22.43,3238000.0],["2007-11-29",22.38,22.88,22.0,22.38,1802100.0],["2007-11-30",22.65,23.92,22.64,22.87,2153800.0],["2007-12-03",23.13,23.13,22.45,22.89,1498700.0],["2007-12-04",22.65,23.47,22.64,23.03,1369100.0],["2007-12-05",23.37,23.44,21.97,22.2,2383000.0],["2007-12-06",22.0,22.29,21.5,22.19,4281700.0],["2007-12-07",22.2,22.34,21.92,22.25,3274400.0],["2007-12-10",22.36,23.2,21.92,23.19,2391100.0],["2007-12-11",23.29,23.29,22.1,22.43,2879500.0],["2007-12-12",22.99,23.25,22.28,22.58,3094300.0],["2007-12-13",22.52,22.52,21.54,22.0,2924500.0],["2007-12-14",22.0,22.0,21.41,21.43,1944400.0],["2007-12-17",21.29,21.95,20.7,21.23,2997600.0],["2007-12-18",21.28,21.98,20.42,21.61,5160000.0],["2007-12-19",20.47,20.97,19.45,20.09,9793400.0],["2007-12-20",19.9,19.9,18.78,19.33,5031700.0],["2007-12-21",19.61,19.62,18.57,19.05,4548200.0],["2007-12-24",19.07,19.6,19.05,19.56,585900.0],["2007-12-26",19.57,19.58,18.94,19.15,1660500.0],["2007-12-27",19.03,19.53,19.01,19.53,1540000.0],["2007-12-28",19.91,19.91,18.93,19.59,2048200.0],["2007-12-31",19.55,19.79,19.0,19.75,2157400.0],["2008-01-02",19.88,20.24,19.37,20.07,3615600.0],["2008-01-03",20.22,20.22,19.35,19.74,2146200.0],["2008-01-04",19.51,19.54,18.86,19.54,4768500.0],["2008-01-07",19.57,19.75,18.7,19.18,4070500.0],["2008-01-08",19.22,19.39,18.79,19.02,2371100.0],["2008-01-09",19.03,19.38,18.09,18.85,3772100.0],["2008-01-10",19.0,19.45,18.25,19.16,3251800.0],["2008-01-11",19.28,19.28,17.81,18.19,4451200.0],["2008-01-14",18.34,18.34,17.49,17.79,2498600.0],["2008-01-15",17.77,17.78,17.02,17.28,2310600.0],["2008-01-16",17.18,17.35,16.1,17.04,6428600.0],["2008-01-17",17.12,17.38,16.36,16.67,3984700.0],["2008-01-18",16.7,17.3,15.97,16.63,4876500.0],["2008-01-22",16.01,18.19,15.81,17.85,3902800.0],["2008-01-23",17.39,20.0,17.39,20.0,6202900.0],["2008-01-24",20.06,20.69,19.66,20.69,5884900.0],["2008-01-25",21.99,21.99,20.36,20.88,7650700.0],["2008-01-28",21.13,21.5,20.06,21.41,3147800.0],["2008-01-29",21.48,21.95,20.34,21.8,3288800.0],["2008-01-30",21.64,22.0,20.86,21.33,3800400.0],["2008-01-31",21.06,23.0,21.05,22.11,4749200.0],["2008-02-01",22.79,23.0,21.96,23.0,2629900.0],["2008-02-04",22.99,22.99,22.13,22.63,2169200.0],["2008-02-05",22.18,22.18,20.1,20.4,5141900.0],["2008-02-06",20.89,20.89,19.85,20.31,2582300.0],["2008-02-07",20.15,20.65,19.34,20.0,3378700.0],["2008-02-08",20.0,20.11,19.22,19.9,2635200.0],["2008-02-11",20.01,20.02,19.12,19.78,1408700.0],["2008-02-12",20.14,20.46,19.11,19.29,1846400.0],["2008-02-13",19.54,19.68,19.09,19.29,1845200.0],["2008-02-14",19.28,19.4,18.72,18.85,1808100.0],["2008-02-15",20.39,20.39,18.39,18.78,3176500.0],["2008-02-19",19.19,19.37,18.81,18.85,2424600.0],["2008-02-20",19.0,19.89,18.44,19.76,1983100.0],["2008-02-21",19.97,20.15,19.23,19.33,3688400.0],["2008-02-22",19.49,19.49,18.91,19.41,1674200.0],["2008-02-25",19.48,20.31,19.13,20.31,1486300.0],["2008-02-26",20.2,21.07,20.0,20.81,1739800.0],["2008-02-27",21.0,21.01,19.92,20.02,1345300.0],["2008-02-28",20.16,20.16,18.56,19.12,4531400.0],["2008-02-29",19.19,19.29,18.15,18.36,2315700.0],["2008-03-03",18.54,18.94,18.24,18.88,1526800.0],["2008-03-04",18.99,18.99,17.9,18.53,2877100.0],["2008-03-05",18.44,19.42,18.2,18.67,3046500.0],["2008-03-06",18.7,18.83,17.99,18.53,2312900.0],["2008-03-07",18.33,18.53,17.67,17.84,2738500.0],["2008-03-10",18.36,18.55,17.3,17.43,3337100.0],["2008-03-11",17.92,18.64,17.53,18.52,3428500.0],["2008-03-12",18.64,19.64,18.32,18.61,2646300.0],["2008-03-13",18.3,18.88,17.8,18.81,2368100.0],["2008-03-14",18.76,19.35,18.32,19.15,2752200.0],["2008-03-17",18.77,19.15,17.79,18.21,2108500.0],["2008-03-18",18.9,20.57,18.73,20.5,3351600.0],["2008-03-19",20.41,20.6,19.4,19.44,1847800.0],["2008-03-20",19.42,20.74,18.86,20.55,3222100.0],["2008-03-24",20.63,21.31,20.1,21.24,2278500.0],["2008-03-25",21.29,21.44,21.0,21.44,1414300.0],["2008-03-26",21.39,21.44,19.62,19.72,2958200.0],["2008-03-27",19.76,19.82,19.07,19.19,2144700.0],["2008-03-28",19.25,19.49,18.5,19.2,1791300.0],["2008-03-31",19.28,19.62,18.79,19.42,1724700.0],["2008-04-01",19.95,20.0,19.08,19.59,3785500.0],["2008-04-02",19.09,21.29,19.05,20.06,5915000.0],["2008-04-03",19.89,21.22,19.56,20.31,2128500.0],["2008-04-04",20.27,20.55,19.77,20.36,1558000.0],["2008-04-07",20.51,20.51,19.51,19.63,1304300.0],["2008-04-08",19.53,19.75,19.16,19.4,1100400.0],["2008-04-09",19.37,19.69,18.51,18.98,1920900.0],["2008-04-10",19.02,19.51,18.65,18.87,988100.0],["2008-04-11",18.51,19.46,18.26,18.61,1627100.0],["2008-04-14",18.62,18.89,18.25,18.67,969900.0],["2008-04-15",18.75,19.27,18.63,18.89,871100.0],["2008-04-16",19.11,20.35,19.11,20.31,2376600.0],["2008-04-17",20.03,20.86,19.77,20.65,1604600.0],["2008-04-18",20.98,21.82,20.98,21.16,2181600.0],["2008-04-21",21.01,21.01,19.96,20.91,1564400.0],["2008-04-22",20.87,20.87,19.68,20.16,1199400.0],["2008-04-23",20.17,20.64,19.95,20.15,1180400.0],["2008-04-24",20.21,21.28,20.11,20.6,3028000.0],["2008-04-25",21.1,21.29,20.43,21.05,2467500.0],["2008-04-28",21.9,21.9,20.62,21.15,726200.0],["2008-04-29",21.16,21.88,20.54,21.73,1237800.0],["2008-04-30",21.73,21.99,20.53,20.75,1308700.0],["2008-05-01",20.68,21.25,20.36,20.77,1824400.0],["2008-05-02",20.97,21.68,20.7,21.31,2480600.0],["2008-05-05",21.07,21.82,20.93,21.48,3289800.0],["2008-05-06",21.65,21.65,20.77,21.07,1951700.0],["2008-05-07",21.06,21.16,20.37,20.51,1366700.0],["2008-05-08",20.55,21.11,20.37,20.75,2130000.0],["2008-05-09",20.53,20.82,20.34,20.55,2404100.0],["2008-05-12",20.53,20.77,20.31,20.66,1519300.0],["2008-05-13",20.63,21.04,20.63,20.9,1860300.0],["2008-05-14",20.94,21.37,20.83,20.94,1497600.0],["2008-05-15",20.88,21.49,20.5,21.27,1801000.0],["2008-05-16",21.81,21.81,20.0,21.19,2726100.0],["2008-05-19",21.2,21.48,20.8,21.29,1666100.0],["2008-05-20",21.35,21.46,20.83,21.46,1420800.0],["2008-05-21",21.46,21.49,20.47,20.61,1812000.0],["2008-05-22",20.68,20.68,19.93,20.03,1840500.0],["2008-05-23",20.01,20.01,19.4,19.54,1353400.0],["2008-05-27",19.55,20.22,19.36,19.72,1046000.0],["2008-05-28",19.74,20.09,19.39,19.81,803000.0],["2008-05-29",19.78,20.3,19.72,19.83,1131900.0],["2008-05-30",19.83,20.0,19.55,19.66,1160500.0],["2008-06-02",19.65,19.71,19.24,19.63,1265700.0],["2008-06-03",19.64,19.68,19.1,19.37,1853400.0],["2008-06-04",19.34,19.44,18.78,19.24,2533500.0],["2008-06-05",19.35,19.95,19.03,19.12,2526700.0],["2008-06-06",19.0,19.05,18.5,18.58,2234900.0],["2008-06-09",18.76,18.8,18.37,18.45,1365000.0],["2008-06-10",18.31,18.5,18.09,18.24,1590400.0],["2008-06-11",18.27,18.32,17.7,17.78,1859200.0],["2008-06-12",17.94,18.31,17.5,17.55,2081000.0],["2008-06-13",17.84,17.97,17.63,17.88,2059900.0],["2008-06-16",17.85,18.27,17.56,18.23,2491600.0],["2008-06-17",18.43,18.57,18.09,18.34,3251400.0],["2008-06-18",16.4,16.54,15.8,16.34,12901900.0],["2008-06-19",16.39,16.45,15.53,15.76,6265500.0],["2008-06-20",15.79,15.8,15.28,15.52,5125900.0],["2008-06-23",15.56,15.91,15.04,15.08,3759200.0],["2008-06-24",15.03,15.26,14.52,15.01,5212200.0],["2008-06-25",15.09,16.08,14.87,15.47,3896500.0],["2008-06-26",15.36,15.41,14.5,14.93,3055300.0],["2008-06-27",14.93,15.13,14.6,14.85,3270000.0],["2008-06-30",14.65,14.71,14.15,14.19,2731600.0],["2008-07-01",14.2,14.29,13.64,14.16,3589900.0],["2008-07-02",14.16,14.2,13.43,13.47,3882000.0],["2008-07-03",13.48,14.1,12.97,13.15,2470600.0],["2008-07-07",13.2,13.44,12.79,13.08,3254900.0],["2008-07-08",13.22,13.72,12.64,13.61,4270800.0],["2008-07-09",13.7,13.86,13.38,13.5,3864600.0],["2008-07-10",13.38,13.73,12.97,13.05,4330000.0],["2008-07-11",12.99,12.99,11.73,11.98,10022500.0],["2008-07-14",12.05,12.47,11.49,11.77,4775800.0],["2008-07-15",11.64,11.99,10.53,11.76,8902500.0],["2008-07-16",11.77,12.57,11.52,12.35,4216200.0],["2008-07-17",12.45,15.67,12.45,13.9,6184800.0],["2008-07-18",15.37,15.37,13.35,13.52,3612700.0],["2008-07-21",14.06,14.06,12.8,12.98,1787900.0],["2008-07-22",12.93,13.93,12.75,13.74,3092400.0],["2008-07-23",14.59,15.5,13.98,14.16,4128500.0],["2008-07-24",14.01,14.87,13.16,13.32,1766900.0],["2008-07-25",13.44,14.06,13.28,13.62,2864400.0],["2008-07-28",13.5,13.8,12.73,12.89,3251600.0],["2008-07-29",12.99,13.95,12.93,13.64,1897400.0],["2008-07-30",13.75,14.11,13.32,13.59,3356400.0],["2008-07-31",13.37,13.58,13.17,13.4,1992600.0],["2008-08-01",13.14,14.14,13.0,14.1,2154900.0],["2008-08-04",14.25,15.31,13.98,14.29,4671100.0],["2008-08-05",14.41,15.57,14.26,15.5,3408900.0],["2008-08-06",13.35,15.04,13.19,14.87,6086300.0],["2008-08-07",14.72,14.86,14.28,14.58,3001000.0],["2008-08-08",14.62,15.5,14.57,14.9,2925300.0],["2008-08-11",14.85,16.1,14.69,15.62,2819900.0],["2008-08-12",15.7,15.7,14.95,15.03,1661800.0],["2008-08-13",14.83,15.05,14.33,14.92,2884500.0],["2008-08-14",14.76,15.27,14.44,15.06,2158500.0],["2008-08-15",15.17,15.6,14.99,15.2,2016200.0],["2008-08-18",15.27,15.56,15.12,15.16,1507900.0],["2008-08-19",15.05,15.09,14.64,14.95,1840000.0],["2008-08-20",14.81,15.1,14.55,14.9,1177400.0],["2008-08-21",14.88,14.95,14.52,14.83,1425900.0],["2008-08-22",15.0,15.11,14.57,15.11,1808800.0],["2008-08-25",14.93,14.93,14.5,14.6,1653000.0],["2008-08-26",14.59,15.0,14.54,14.96,1196400.0],["2008-08-27",14.98,15.25,14.7,14.97,1436600.0],["2008-08-28",15.05,15.48,14.83,15.0,1310000.0],["2008-08-29",14.86,15.1,14.7,14.8,958600.0],["2008-09-02",15.16,15.66,14.75,15.3,1999100.0],["2008-09-03",15.22,16.5,14.96,15.8,2561600.0],["2008-09-04",15.67,16.09,15.51,15.87,2042700.0],["2008-09-05",15.64,15.83,14.91,15.4,2245800.0],["2008-09-08",15.92,16.53,15.83,16.5,3112400.0],["2008-09-09",16.99,17.0,15.94,16.03,2672100.0],["2008-09-10",16.09,16.26,15.03,15.73,2402700.0],["2008-09-11",15.34,16.03,14.76,16.03,3013900.0],["2008-09-12",15.93,16.0,15.31,15.66,2232800.0],["2008-09-15",14.99,15.74,14.78,15.2,1855900.0],["2008-09-16",15.09,15.53,14.61,15.33,3265600.0],["2008-09-17",15.03,15.61,14.61,15.32,4038600.0],["2008-09-18",15.57,17.12,14.39,15.19,6012200.0],["2008-09-19",16.5,16.5,14.8,16.5,61900.0],["2008-09-22",16.38,16.38,14.98,15.19,4825300.0],["2008-09-23",15.16,15.55,14.06,14.32,6193600.0],["2008-09-24",14.32,15.09,14.24,14.7,3977700.0],["2008-09-25",14.83,15.15,14.57,14.76,2505400.0],["2008-09-26",14.38,14.6,14.22,14.42,2381300.0],["2008-09-29",14.07,14.39,13.71,14.09,3684600.0],["2008-09-30",14.49,14.79,13.75,14.0,3720200.0],["2008-10-01",13.92,14.0,13.15,13.36,3388700.0],["2008-10-02",14.2,14.2,12.04,12.35,5116700.0],["2008-10-03",12.55,12.64,11.58,11.98,3858300.0],["2008-10-06",11.64,12.38,10.25,10.93,6744800.0],["2008-10-07",11.15,11.15,10.0,10.1,4663400.0],["2008-10-08",9.7,10.3,9.33,9.82,3632300.0],["2008-10-09",10.37,10.37,9.49,10.1,3033800.0],["2008-10-10",9.37,14.89,9.2,10.33,5970000.0],["2008-10-13",11.44,11.44,10.28,10.86,2196700.0],["2008-10-14",11.51,12.0,9.87,10.43,2712300.0],["2008-10-15",10.26,10.37,9.43,9.55,2936200.0],["2008-10-16",9.75,9.92,8.79,9.52,1836500.0],["2008-10-17",9.15,9.98,9.15,9.66,2747500.0],["2008-10-20",9.81,11.0,9.76,10.44,2718700.0],["2008-10-21",10.27,10.63,9.97,10.02,1502300.0],["2008-10-22",9.77,10.02,9.47,9.67,2504000.0],["2008-10-23",9.8,10.0,9.46,9.77,1953100.0],["2008-10-24",8.8,9.68,8.8,9.37,1810300.0],["2008-10-27",9.18,9.74,9.16,9.29,1581700.0],["2008-10-28",9.45,10.0,9.04,9.97,2455200.0],["2008-10-29",9.95,10.34,9.78,10.06,2281500.0],["2008-10-30",10.19,10.39,9.98,10.3,1434600.0],["2008-10-31",10.35,10.88,10.08,10.62,1910200.0],["2008-11-03",10.57,10.57,9.86,9.96,1690900.0],["2008-11-04",10.17,10.43,9.87,10.31,1169900.0],["2008-11-05",10.2,10.5,9.26,9.35,1893400.0],["2008-11-06",9.31,9.58,8.92,8.95,1271900.0],["2008-11-07",9.01,9.44,8.86,9.18,1873700.0],["2008-11-10",9.45,9.45,8.44,8.51,1277700.0],["2008-11-11",8.4,8.92,8.13,8.39,1893400.0],["2008-11-12",8.41,8.52,8.16,8.27,2024400.0],["2008-11-13",8.11,9.12,7.64,9.12,3230700.0],["2008-11-14",8.97,9.32,7.97,8.36,2679700.0],["2008-11-17",8.2,8.59,8.03,8.14,1934900.0],["2008-11-18",8.07,8.38,7.78,8.09,2633100.0],["2008-11-19",8.12,8.37,7.11,7.12,2720400.0],["2008-11-20",7.0,7.23,6.2,6.23,4226300.0],["2008-11-21",6.55,6.96,5.76,6.52,3667800.0],["2008-11-24",6.6,7.4,6.54,7.29,2605800.0],["2008-11-25",7.33,7.78,7.2,7.73,2339400.0],["2008-11-26",7.17,7.95,6.9,7.84,2480200.0],["2008-11-28",7.77,7.82,7.38,7.61,785800.0],["2008-12-01",7.37,7.48,6.59,6.83,2069500.0],["2008-12-02",6.87,7.15,6.73,7.14,1823300.0],["2008-12-03",6.97,7.43,6.89,7.35,2144600.0],["2008-12-04",7.19,8.12,7.18,7.55,2563500.0],["2008-12-05",7.46,8.24,7.2,8.22,3167500.0],["2008-12-08",8.41,8.74,8.31,8.59,2789600.0],["2008-12-09",8.5,9.01,8.1,8.15,2492300.0],["2008-12-10",8.26,8.91,8.14,8.58,1749900.0],["2008-12-11",8.53,8.89,8.27,8.59,2744600.0],["2008-12-12",8.3,8.55,7.95,8.31,1850000.0],["2008-12-15",8.33,8.48,7.49,7.59,1849800.0],["2008-12-16",7.76,8.03,7.57,7.93,2560300.0],["2008-12-17",7.7,8.3,7.46,8.06,2281900.0],["2008-12-18",8.0,8.3,7.89,8.2,2191800.0],["2008-12-19",7.5,8.62,7.3,7.3,8866700.0],["2008-12-22",7.29,7.68,7.21,7.52,3699200.0],["2008-12-23",7.59,7.64,7.32,7.62,2398700.0],["2008-12-24",7.61,7.73,7.39,7.43,1000000.0],["2008-12-26",7.48,7.59,7.37,7.55,565900.0],["2008-12-29",7.52,7.77,7.26,7.44,1470600.0],["2008-12-30",7.48,7.93,7.41,7.93,1329800.0],["2008-12-31",8.01,8.28,7.85,7.88,2678000.0],["2009-01-02",7.87,8.42,7.84,8.32,1999900.0],["2009-01-05",8.15,8.31,7.97,8.23,2637500.0],["2009-01-06",8.38,8.66,8.15,8.51,2490900.0],["2009-01-07",8.37,8.38,8.04,8.13,1994000.0],["2009-01-08",8.12,8.44,7.95,8.4,2809000.0],["2009-01-09",8.42,8.43,7.92,8.1,1440300.0],["2009-01-12",8.01,8.2,7.65,7.83,1950900.0],["2009-01-13",7.82,8.1,7.64,7.81,2318200.0],["2009-01-14",7.64,7.7,7.26,7.4,1949000.0],["2009-01-15",7.49,8.11,7.35,7.73,2765000.0],["2009-01-16",8.0,8.18,7.53,8.11,1699500.0],["2009-01-20",8.04,8.07,7.07,7.22,1964000.0],["2009-01-21",7.31,7.43,6.92,7.29,1634900.0],["2009-01-22",7.05,7.62,6.96,7.26,1289400.0],["2009-01-23",7.06,7.78,7.0,7.55,1173500.0],["2009-01-26",7.76,8.18,7.52,7.89,2137900.0],["2009-01-27",7.89,8.38,7.86,8.29,2685500.0],["2009-01-28",8.42,9.3,8.4,9.14,3013400.0],["2009-01-29",8.98,9.43,8.72,8.86,3727100.0],["2009-01-30",9.0,9.1,8.16,8.27,2352000.0],["2009-02-02",8.11,8.43,7.96,8.13,3233700.0],["2009-02-03",8.13,8.25,7.94,8.04,2499000.0],["2009-02-04",8.09,8.16,7.81,8.11,2525200.0],["2009-02-05",8.2,9.15,7.91,8.74,4113100.0],["2009-02-06",8.73,9.75,8.73,9.28,3594200.0],["2009-02-09",9.28,9.51,8.96,9.44,1396700.0],["2009-02-10",9.39,9.72,8.52,8.61,2748800.0],["2009-02-11",8.67,8.83,8.12,8.62,2099200.0],["2009-02-12",8.42,8.71,8.03,8.66,2245900.0],["2009-02-13",8.64,8.96,8.53,8.88,1725100.0],["2009-02-17",8.54,9.04,8.49,8.81,3063400.0],["2009-02-18",9.0,9.2,8.83,9.05,3014800.0],["2009-02-19",9.13,9.3,8.51,8.63,2987200.0],["2009-02-20",8.44,8.81,8.09,8.73,3219400.0],["2009-02-23",8.84,9.49,8.6,8.68,2810900.0],["2009-02-24",8.6,9.89,8.6,9.86,3855000.0],["2009-02-25",9.88,10.01,9.34,9.78,2413100.0],["2009-02-26",10.1,10.38,9.47,9.56,2749300.0],["2009-02-27",9.35,9.81,9.2,9.43,3302000.0],["2009-03-02",9.25,9.36,8.58,8.68,3545800.0],["2009-03-03",8.68,8.99,8.51,8.83,4080400.0],["2009-03-04",8.93,9.51,8.8,9.47,3894800.0],["2009-03-05",9.41,9.41,8.83,8.94,4577700.0],["2009-03-06",9.2,9.28,8.4,8.68,3490400.0],["2009-03-09",8.68,9.31,8.5,8.97,2111900.0],["2009-03-10",9.36,10.73,9.15,10.66,4731300.0],["2009-03-11",10.79,11.1,10.48,10.8,2780700.0],["2009-03-12",10.96,10.99,10.41,10.89,6607900.0],["2009-03-13",11.0,11.37,10.8,11.34,2574800.0],["2009-03-16",11.43,11.9,11.11,11.15,2538100.0],["2009-03-17",11.15,11.82,10.8,11.81,3360200.0],["2009-03-18",11.7,12.22,11.38,12.18,5285600.0],["2009-03-19",12.36,12.5,11.43,11.49,4018900.0],["2009-03-20",11.43,11.66,10.57,10.97,4349200.0],["2009-03-23",11.56,12.2,10.98,12.2,3838200.0],["2009-03-24",12.03,12.89,12.0,12.51,4166500.0],["2009-03-25",12.65,12.98,12.11,12.61,2885700.0],["2009-03-26",12.79,13.55,12.68,13.49,3986300.0],["2009-03-27",13.25,13.49,13.01,13.26,4441200.0],["2009-03-30",12.98,13.1,12.01,12.48,3470400.0],["2009-03-31",12.4,12.75,11.8,12.44,4302800.0],["2009-04-01",12.14,12.49,11.7,12.46,5868800.0],["2009-04-02",13.74,14.0,13.17,13.23,10252300.0],["2009-04-03",12.71,12.77,11.81,12.11,7072500.0],["2009-04-06",11.96,12.0,11.49,11.76,3459900.0],["2009-04-07",11.72,11.76,11.26,11.4,3354300.0],["2009-04-08",10.96,11.53,10.92,11.47,3466400.0],["2009-04-09",11.72,12.23,11.57,12.23,4441500.0],["2009-04-13",12.14,12.14,11.4,11.71,2170900.0],["2009-04-14",11.62,11.82,11.25,11.43,2205100.0],["2009-04-15",11.37,11.49,10.88,11.09,2750100.0],["2009-04-16",11.23,12.11,11.22,11.98,2865000.0],["2009-04-17",11.97,12.96,11.87,12.8,4772500.0],["2009-04-20",12.41,12.41,11.78,12.07,3019900.0],["2009-04-21",12.05,12.23,11.74,12.13,4236300.0],["2009-04-22",11.86,13.29,11.72,12.73,6228900.0],["2009-04-23",12.87,13.13,12.49,12.71,3962900.0],["2009-04-24",12.8,13.08,12.6,12.94,5483400.0],["2009-04-27",12.75,13.03,12.4,12.67,4128900.0],["2009-04-28",12.5,12.93,12.4,12.51,4394500.0],["2009-04-29",12.66,13.09,12.46,12.53,3046800.0],["2009-04-30",12.64,12.99,12.45,12.76,4147400.0],["2009-05-01",12.75,12.89,12.17,12.3,3262800.0],["2009-05-04",12.54,12.9,12.36,12.9,3020900.0],["2009-05-05",12.84,13.61,12.75,13.52,5552400.0],["2009-05-06",13.88,13.95,12.85,13.07,4230300.0],["2009-05-07",13.31,13.49,12.22,12.34,5748100.0],["2009-05-08",12.48,12.86,12.09,12.58,3298800.0],["2009-05-11",12.36,12.65,12.0,12.33,2261000.0],["2009-05-12",12.38,12.71,11.33,11.69,3542900.0],["2009-05-13",11.45,11.45,10.58,10.66,4606400.0],["2009-05-14",10.97,11.3,10.3,10.41,6497400.0],["2009-05-15",10.35,10.94,10.34,10.53,3846600.0],["2009-05-18",10.64,10.81,10.29,10.69,3433400.0],["2009-05-19",10.74,10.78,10.36,10.55,2370600.0],["2009-05-20",10.6,11.19,10.26,10.31,2607700.0],["2009-05-21",10.21,10.21,9.78,9.92,2112000.0],["2009-05-22",9.98,10.23,9.68,9.91,2339900.0],["2009-05-26",9.77,10.7,9.61,10.62,4788500.0],["2009-05-27",10.49,10.66,10.02,10.08,3264400.0],["2009-05-28",10.8,11.34,10.8,11.1,5962700.0],["2009-05-29",11.25,11.38,11.0,11.21,3161900.0],["2009-06-01",11.37,12.55,11.31,12.47,4658700.0],["2009-06-02",12.31,13.28,12.17,12.86,5810600.0],["2009-06-03",12.67,12.87,12.38,12.67,3400600.0],["2009-06-04",12.62,12.64,12.1,12.45,2934900.0],["2009-06-05",12.57,12.78,12.11,12.46,3543500.0],["2009-06-08",12.4,13.82,12.22,13.7,5536900.0],["2009-06-09",13.69,14.09,13.22,13.61,4907900.0],["2009-06-10",13.76,13.94,12.91,13.29,4375400.0],["2009-06-11",13.38,13.73,13.31,13.59,3439600.0],["2009-06-12",13.43,13.87,13.03,13.85,3265700.0],["2009-06-15",13.64,13.64,12.86,13.06,3170000.0],["2009-06-16",13.22,13.28,12.56,12.69,3484300.0],["2009-06-17",12.7,12.81,12.19,12.61,5090300.0],["2009-06-18",12.58,13.19,12.44,13.09,4674100.0],["2009-06-19",13.96,15.4,13.92,15.31,14463100.0],["2009-06-22",14.94,14.94,13.92,14.04,6565900.0],["2009-06-23",14.06,14.25,13.65,13.81,3066000.0],["2009-06-24",13.94,14.14,13.36,13.49,4609400.0],["2009-06-25",13.53,14.36,13.47,14.28,4261700.0],["2009-06-26",14.23,14.62,14.19,14.48,4131100.0],["2009-06-29",14.53,14.69,14.24,14.52,3917400.0],["2009-06-30",14.53,14.98,14.35,14.7,3876800.0],["2009-07-01",14.84,14.99,14.64,14.71,3237500.0],["2009-07-02",14.07,14.3,13.58,13.9,3509100.0],["2009-07-06",13.76,14.08,13.54,13.91,2176100.0],["2009-07-07",13.99,14.0,13.35,13.4,2568900.0],["2009-07-08",13.48,13.74,13.06,13.5,2837600.0],["2009-07-09",13.62,13.85,13.46,13.56,2397200.0],["2009-07-10",13.48,13.75,13.4,13.55,2648000.0],["2009-07-13",13.59,14.1,13.21,14.0,4194400.0],["2009-07-14",14.25,14.47,14.11,14.46,8221000.0],["2009-07-15",14.58,15.33,14.54,15.27,7925600.0],["2009-07-16",15.23,15.5,14.81,15.37,4061200.0],["2009-07-17",15.33,15.49,14.98,15.06,2773900.0],["2009-07-20",15.2,15.42,14.91,15.22,3063900.0],["2009-07-21",15.34,15.35,14.98,15.35,3150600.0],["2009-07-22",15.26,16.0,15.19,15.78,2739400.0],["2009-07-23",15.76,16.72,15.54,16.51,4580700.0],["2009-07-24",16.32,16.4,15.98,16.38,2469600.0],["2009-07-27",16.31,16.33,15.79,15.92,2963100.0],["2009-07-28",15.86,16.05,15.5,15.99,2293500.0],["2009-07-29",15.83,16.02,15.55,15.73,2263900.0],["2009-07-30",15.93,16.62,15.91,16.03,2758400.0],["2009-07-31",15.93,16.37,15.75,16.13,2834600.0],["2009-08-03",16.29,16.69,16.07,16.65,1923300.0],["2009-08-04",16.5,16.75,16.44,16.56,2256900.0],["2009-08-05",16.61,16.65,16.09,16.3,1988800.0],["2009-08-06",16.3,16.66,16.19,16.3,2249700.0],["2009-08-07",16.53,17.53,16.41,17.4,3510900.0],["2009-08-10",17.33,17.35,16.94,17.34,3164000.0],["2009-08-11",17.24,17.44,16.93,16.99,3422500.0],["2009-08-12",16.91,17.32,16.91,16.99,1992900.0],["2009-08-13",16.9,17.4,16.73,17.31,2301400.0],["2009-08-14",17.23,17.31,16.46,16.67,3206000.0],["2009-08-17",16.36,16.5,15.96,16.03,2608200.0],["2009-08-18",16.12,16.47,15.92,16.39,1747200.0],["2009-08-19",16.16,16.72,16.04,16.55,1046300.0],["2009-08-20",16.48,16.75,16.36,16.68,1536100.0],["2009-08-21",16.85,17.31,16.73,17.14,1671400.0],["2009-08-24",17.23,17.33,16.5,16.55,1637900.0],["2009-08-25",16.62,17.38,16.57,17.21,1853400.0],["2009-08-26",17.14,17.6,17.01,17.01,1934000.0],["2009-08-27",16.94,17.28,16.71,17.12,1675100.0],["2009-08-28",17.29,17.59,17.18,17.56,2589700.0],["2009-08-31",17.34,17.43,17.15,17.31,2363200.0],["2009-09-01",17.16,17.66,16.8,16.85,2755800.0],["2009-09-02",16.78,17.19,16.64,16.98,2836100.0],["2009-09-03",17.03,17.3,16.84,17.3,1643900.0],["2009-09-04",17.21,17.5,17.08,17.28,1088400.0],["2009-09-08",17.49,17.71,17.39,17.71,1811800.0],["2009-09-09",17.67,18.11,17.54,17.89,1575500.0],["2009-09-10",17.92,18.15,17.71,18.07,1642300.0],["2009-09-11",18.06,18.19,17.87,17.96,2052100.0],["2009-09-14",17.79,17.99,17.56,17.99,1380800.0],["2009-09-15",18.1,19.43,18.01,19.42,5594000.0],["2009-09-16",19.43,20.01,19.27,19.53,3438400.0],["2009-09-17",19.42,19.49,18.72,18.79,2853200.0],["2009-09-18",18.96,19.16,18.66,19.06,2974900.0],["2009-09-21",18.91,19.41,18.68,19.33,3925200.0],["2009-09-22",20.5,21.46,20.1,21.2,14966200.0],["2009-09-23",21.65,21.65,20.52,20.55,3333700.0],["2009-09-24",20.54,20.54,19.74,20.29,3958600.0],["2009-09-25",20.04,20.49,19.84,20.32,2801500.0],["2009-09-28",20.32,21.2,20.23,21.05,3008900.0],["2009-09-29",21.05,21.14,20.7,20.82,3367600.0],["2009-09-30",20.91,21.08,20.2,20.9,2831400.0],["2009-10-01",20.75,20.79,19.47,19.57,5573100.0],["2009-10-02",19.33,19.63,18.91,19.34,3679400.0],["2009-10-05",19.37,19.93,19.26,19.81,2787500.0],["2009-10-06",19.93,20.4,19.88,20.39,2851700.0],["2009-10-07",20.28,20.69,20.17,20.38,4711700.0],["2009-10-08",20.5,20.86,20.32,20.47,2664300.0],["2009-10-09",20.38,20.57,20.19,20.46,1410800.0],["2009-10-12",20.51,20.85,20.35,20.51,1573700.0],["2009-10-13",20.45,20.74,20.29,20.71,1784600.0],["2009-10-14",20.93,21.52,20.93,21.51,2642900.0],["2009-10-15",21.39,21.64,21.18,21.64,1848100.0],["2009-10-16",21.39,21.96,21.31,21.87,2880300.0],["2009-10-19",21.85,22.15,21.7,21.98,2358000.0],["2009-10-20",22.44,22.44,21.88,22.2,3462600.0],["2009-10-21",22.18,23.07,22.07,22.21,4092100.0],["2009-10-22",22.24,22.8,21.93,22.7,4167100.0],["2009-10-23",22.86,22.96,22.2,22.32,2032400.0],["2009-10-26",22.3,22.92,22.09,22.2,1295500.0],["2009-10-27",22.11,22.21,21.07,21.11,2722100.0],["2009-10-28",21.06,21.3,19.86,19.97,3644800.0],["2009-10-29",20.11,20.91,20.06,20.68,2959100.0],["2009-10-30",20.62,20.75,19.42,19.67,3775600.0],["2009-11-02",19.84,20.04,19.26,19.72,2535900.0],["2009-11-03",19.63,20.0,19.24,19.93,2049300.0],["2009-11-04",20.16,20.59,19.94,20.3,3345600.0],["2009-11-05",20.42,20.9,20.15,20.89,1951100.0],["2009-11-06",20.61,21.28,20.54,20.94,1481800.0],["2009-11-09",21.33,21.37,21.06,21.25,1296400.0],["2009-11-10",21.17,21.34,20.88,21.18,2291600.0],["2009-11-11",21.35,21.62,20.98,21.1,1523400.0],["2009-11-12",21.02,21.23,20.66,20.8,1327600.0],["2009-11-13",20.84,21.06,20.45,20.96,1160900.0],["2009-11-16",21.23,21.42,20.89,21.27,1459000.0],["2009-11-17",21.22,21.33,20.64,20.94,979700.0],["2009-11-18",20.87,20.95,20.47,20.58,1144200.0],["2009-11-19",20.25,20.36,19.88,20.16,1254200.0],["2009-11-20",20.09,20.41,19.6,20.1,1511300.0],["2009-11-23",20.35,20.63,20.0,20.24,1181700.0],["2009-11-24",20.24,20.36,19.97,20.0,1385900.0],["2009-11-25",20.1,20.5,20.0,20.32,1592500.0],["2009-11-27",19.66,20.14,19.36,19.99,766000.0],["2009-11-30",20.1,20.21,19.47,19.88,1770400.0],["2009-12-01",20.13,20.4,19.96,20.16,1308800.0],["2009-12-02",20.19,20.53,20.04,20.17,1181600.0],["2009-12-03",20.11,20.26,19.6,19.63,1666500.0],["2009-12-04",19.91,20.45,19.68,19.97,1493800.0],["2009-12-07",19.92,20.5,19.92,20.3,1766100.0],["2009-12-08",20.28,20.4,19.9,20.34,1800100.0],["2009-12-09",20.35,20.38,19.92,20.31,1511500.0],["2009-12-10",20.45,20.87,20.35,20.6,1874700.0],["2009-12-11",20.78,21.1,20.61,20.99,2429100.0],["2009-12-14",21.2,21.72,21.05,21.49,3176800.0],["2009-12-15",21.48,21.51,21.07,21.17,2388800.0],["2009-12-16",21.27,21.83,21.25,21.77,2049000.0],["2009-12-17",21.59,21.96,21.47,21.82,2714900.0],["2009-12-18",23.06,23.4,22.27,23.35,7724400.0],["2009-12-21",23.59,24.16,23.51,24.03,2970100.0],["2009-12-22",24.08,24.25,23.96,23.99,1818600.0],["2009-12-23",24.06,24.3,23.79,24.25,1528200.0],["2009-12-24",24.24,24.42,24.03,24.23,577900.0],["2009-12-28",24.3,24.71,24.25,24.5,1728400.0],["2009-12-29",24.54,24.63,24.35,24.4,867100.0],["2009-12-30",24.46,24.58,24.22,24.46,968900.0],["2009-12-31",24.49,24.75,24.25,24.25,1214400.0],["2010-01-04",24.48,24.48,23.87,23.98,2122800.0],["2010-01-05",24.03,24.12,23.6,24.12,1689300.0],["2010-01-06",24.18,24.5,24.01,24.43,1566900.0],["2010-01-07",24.36,24.68,24.11,24.2,1550800.0],["2010-01-08",24.1,24.33,23.85,24.31,895000.0],["2010-01-11",24.34,24.35,23.8,23.95,900800.0],["2010-01-12",23.75,23.75,23.18,23.37,2092100.0],["2010-01-13",23.41,23.54,23.03,23.49,1280300.0],["2010-01-14",23.4,23.43,22.7,22.91,1164700.0],["2010-01-15",22.74,23.09,22.41,22.56,1091900.0],["2010-01-19",22.56,22.94,22.41,22.85,1792000.0],["2010-01-20",22.59,22.66,22.32,22.4,1695000.0],["2010-01-21",21.65,22.1,21.14,21.65,3750400.0],["2010-01-22",21.59,21.94,21.2,21.29,1954500.0],["2010-01-25",21.47,21.73,21.37,21.58,1066000.0],["2010-01-26",21.51,21.82,21.36,21.41,677300.0],["2010-01-27",21.32,21.51,20.85,21.34,1990200.0],["2010-01-28",21.35,21.4,20.98,21.1,1583000.0],["2010-01-29",21.19,21.43,20.61,20.63,2025700.0],["2010-02-01",20.7,21.16,20.7,21.1,1043300.0],["2010-02-02",21.18,21.69,20.99,21.64,984900.0],["2010-02-03",21.44,21.67,21.24,21.49,1210500.0],["2010-02-04",21.22,21.39,20.67,20.73,2022400.0],["2010-02-05",20.74,20.82,19.73,20.24,2623300.0],["2010-02-08",20.7,20.76,20.25,20.33,1292800.0],["2010-02-09",20.89,20.95,20.4,20.75,2045100.0],["2010-02-10",20.73,21.05,20.52,20.8,1259200.0],["2010-02-11",20.85,21.23,20.56,21.21,1662100.0],["2010-02-12",20.97,21.05,20.76,21.0,1716300.0],["2010-02-16",21.15,21.29,20.99,21.18,990800.0],["2010-02-17",21.29,21.42,21.01,21.19,1117000.0],["2010-02-18",21.22,21.29,21.03,21.1,797600.0],["2010-02-19",21.09,21.16,20.63,20.78,1741600.0],["2010-02-22",20.91,20.91,20.49,20.56,1287000.0],["2010-02-23",20.56,20.56,19.98,20.17,2383700.0],["2010-02-24",20.38,20.5,20.2,20.42,2014800.0],["2010-02-25",20.11,20.41,19.94,20.33,1358400.0],["2010-02-26",20.37,20.37,20.01,20.19,1465100.0],["2010-03-01",20.33,21.48,20.3,21.47,2768000.0],["2010-03-02",21.5,22.0,21.5,21.7,2225500.0],["2010-03-03",21.69,22.62,21.69,22.2,2153900.0],["2010-03-04",22.19,22.55,22.18,22.52,1541200.0],["2010-03-05",22.71,23.33,22.56,23.3,1951300.0],["2010-03-08",23.33,23.73,23.19,23.23,1579200.0],["2010-03-09",23.11,23.35,22.9,22.98,1146100.0],["2010-03-10",22.92,23.35,22.91,23.29,1105100.0],["2010-03-11",23.09,23.3,22.85,23.29,821100.0],["2010-03-12",23.37,23.4,23.0,23.4,874200.0],["2010-03-15",23.34,23.47,22.95,23.27,602300.0],["2010-03-16",23.26,23.51,23.12,23.37,592000.0],["2010-03-17",23.5,24.37,23.39,24.21,2105500.0],["2010-03-18",24.09,24.24,23.67,23.88,1117900.0],["2010-03-19",23.64,24.08,23.41,23.64,1355800.0],["2010-03-22",23.4,24.2,23.27,24.01,1425400.0],["2010-03-23",24.02,24.74,23.88,24.73,1572400.0],["2010-03-24",24.61,24.91,24.36,24.45,1572000.0],["2010-03-25",24.59,24.95,24.45,24.51,1288000.0],["2010-03-26",24.69,25.15,24.62,25.01,1667900.0],["2010-03-29",25.04,25.91,25.01,25.78,3630000.0],["2010-03-30",25.75,26.09,25.65,25.91,2104900.0],["2010-03-31",25.89,26.0,25.08,25.12,3183400.0],["2010-04-01",26.12,26.35,25.4,26.08,5458700.0],["2010-04-05",26.25,26.25,25.53,25.71,2559700.0],["2010-04-06",25.5,25.6,25.09,25.46,2966800.0],["2010-04-07",25.31,25.53,24.74,24.97,3520900.0],["2010-04-08",24.89,24.92,24.52,24.68,2719800.0],["2010-04-09",24.75,24.75,24.3,24.63,1532400.0],["2010-04-12",24.56,24.58,24.07,24.33,2284500.0],["2010-04-13",24.26,24.63,24.12,24.59,1916100.0],["2010-04-14",24.75,25.78,24.53,25.78,2583500.0],["2010-04-15",25.63,25.86,25.51,25.67,1826400.0],["2010-04-16",25.57,25.64,24.98,25.19,1691800.0],["2010-04-19",25.03,25.25,24.37,24.88,1561100.0],["2010-04-20",25.06,25.23,24.78,25.07,1139500.0],["2010-04-21",25.03,25.3,24.6,25.0,2782100.0],["2010-04-22",24.77,25.64,24.47,25.54,1905600.0],["2010-04-23",25.5,26.24,25.29,26.2,1842500.0],["2010-04-26",26.11,26.5,25.65,25.7,2508100.0],["2010-04-27",25.52,25.83,24.99,25.01,1914800.0],["2010-04-28",25.19,25.33,24.58,24.71,1219300.0],["2010-04-29",24.93,25.47,24.86,25.39,1043900.0],["2010-04-30",25.47,25.49,24.55,24.57,1786600.0],["2010-05-03",24.66,24.82,24.43,24.69,2103700.0],["2010-05-04",24.3,24.39,23.41,24.04,2128500.0],["2010-05-05",23.81,24.56,23.54,23.97,2013400.0],["2010-05-06",23.75,23.88,21.13,22.69,2555700.0],["2010-05-07",22.68,23.0,21.57,22.23,3116400.0],["2010-05-10",23.08,23.75,23.02,23.75,2483000.0],["2010-05-11",23.37,24.21,23.35,23.94,1239800.0],["2010-05-12",24.11,24.7,23.94,24.62,1795000.0],["2010-05-13",24.49,24.78,23.91,24.07,1561400.0],["2010-05-14",23.83,23.9,22.92,23.22,1807600.0],["2010-05-17",23.41,23.66,22.7,23.59,1129300.0],["2010-05-18",23.9,24.34,22.79,22.85,2310400.0],["2010-05-19",22.7,23.05,21.99,22.78,2553100.0],["2010-05-20",21.97,22.6,21.66,21.79,2143500.0],["2010-05-21",21.27,22.15,21.22,21.87,3494700.0],["2010-05-24",21.81,22.15,21.65,21.7,1596700.0],["2010-05-25",21.02,21.87,20.72,21.79,3567700.0],["2010-05-26",21.89,22.32,21.34,21.47,1971000.0],["2010-05-27",22.03,22.35,21.77,22.29,2058500.0],["2010-05-28",22.19,22.33,21.48,21.73,2280100.0],["2010-06-01",21.45,21.85,21.12,21.14,1597200.0],["2010-06-02",21.52,21.89,20.95,21.88,1571400.0],["2010-06-03",22.07,22.55,22.01,22.39,2617600.0],["2010-06-04",21.72,21.87,20.75,20.93,2515100.0],["2010-06-07",21.06,21.21,20.14,20.17,1689900.0],["2010-06-08",20.24,20.49,19.48,19.63,4727500.0],["2010-06-09",19.85,20.06,19.07,19.21,5405400.0],["2010-06-10",19.6,19.85,19.38,19.78,2215800.0],["2010-06-11",19.49,20.26,19.46,20.04,2179300.0],["2010-06-14",20.35,21.14,20.22,20.83,2598100.0],["2010-06-15",20.95,21.33,20.7,21.26,1589400.0],["2010-06-16",21.08,21.89,20.92,21.6,4150000.0],["2010-06-17",21.8,21.82,20.61,20.82,2243300.0],["2010-06-18",20.74,21.08,20.6,20.67,2244000.0],["2010-06-21",20.96,20.98,20.17,20.37,2834300.0],["2010-06-22",20.42,20.81,19.87,20.0,3621600.0],["2010-06-23",21.94,22.04,21.28,21.85,10311300.0],["2010-06-24",21.98,22.0,21.12,21.34,4554500.0],["2010-06-25",21.5,21.93,21.29,21.35,42565300.0],["2010-06-28",21.27,21.41,20.82,20.93,5636500.0],["2010-06-29",20.51,20.63,19.69,19.94,4434500.0],["2010-06-30",19.93,20.46,19.76,19.9,3724400.0],["2010-07-01",19.95,20.31,19.54,20.18,4564000.0],["2010-07-02",20.29,20.39,19.65,19.76,2977300.0],["2010-07-06",20.11,20.22,19.18,19.42,2974400.0],["2010-07-07",19.44,20.16,19.42,20.15,2481800.0],["2010-07-08",20.31,20.59,19.05,19.29,6650000.0],["2010-07-09",19.2,19.5,19.11,19.35,4275400.0],["2010-07-12",19.23,19.44,18.71,18.84,4533600.0],["2010-07-13",19.1,19.71,19.01,19.63,2769400.0],["2010-07-14",19.5,19.58,19.07,19.18,3420100.0],["2010-07-15",19.14,19.75,18.94,19.61,6176200.0],["2010-07-16",19.47,19.47,18.62,18.67,4105000.0],["2010-07-19",18.74,19.26,18.62,19.16,2735400.0],["2010-07-20",18.81,19.71,18.72,19.66,3115500.0],["2010-07-21",19.8,20.0,19.37,19.52,3260900.0],["2010-07-22",19.81,20.29,19.8,20.13,2545200.0],["2010-07-23",20.01,21.04,19.91,20.99,3529200.0],["2010-07-26",21.14,21.51,20.71,21.51,2073800.0],["2010-07-27",21.64,21.81,21.04,21.12,3470300.0],["2010-07-28",20.98,21.26,20.81,20.98,2759000.0],["2010-07-29",21.07,21.27,20.45,20.89,2791600.0],["2010-07-30",20.54,21.24,20.33,21.1,2424700.0],["2010-08-02",21.47,21.84,21.0,21.71,3028200.0],["2010-08-03",21.62,21.62,21.0,21.28,2289000.0],["2010-08-04",21.34,21.51,21.12,21.43,1472300.0],["2010-08-05",21.21,21.21,20.79,21.11,1445600.0],["2010-08-06",20.81,20.98,20.36,20.8,2338100.0],["2010-08-09",20.84,21.83,20.84,21.83,2849500.0],["2010-08-10",21.51,21.81,21.25,21.54,3276700.0],["2010-08-11",21.03,21.42,20.85,20.93,2598400.0],["2010-08-12",20.51,21.05,20.33,20.89,2227800.0],["2010-08-13",20.77,21.14,20.63,20.82,1659100.0],["2010-08-16",20.62,21.37,20.53,20.81,1432500.0],["2010-08-17",21.1,21.23,20.88,21.07,1622600.0],["2010-08-18",21.02,21.74,20.78,21.63,2693800.0],["2010-08-19",21.5,21.69,21.05,21.17,2396200.0],["2010-08-20",21.01,21.59,20.9,21.56,2580800.0],["2010-08-23",21.57,21.85,20.84,20.84,1525200.0],["2010-08-24",20.5,20.92,20.08,20.68,2069900.0],["2010-08-25",20.54,20.92,20.23,20.82,1390700.0],["2010-08-26",20.85,21.01,20.46,20.48,1078200.0],["2010-08-27",20.69,20.93,20.2,20.85,1246200.0],["2010-08-30",20.79,20.89,20.26,20.28,1175000.0],["2010-08-31",20.1,20.49,19.75,19.93,2242900.0],["2010-09-01",20.24,20.98,20.24,20.78,1866200.0],["2010-09-02",20.84,21.45,20.84,21.43,1079500.0],["2010-09-03",21.77,22.06,21.37,21.7,1396600.0],["2010-09-07",21.56,21.63,21.26,21.28,1085800.0],["2010-09-08",21.39,22.5,21.33,22.28,3345800.0],["2010-09-09",22.66,22.69,21.84,22.01,2112800.0],["2010-09-10",22.05,22.43,22.01,22.39,1406800.0],["2010-09-13",22.97,23.5,22.88,23.11,2132700.0],["2010-09-14",23.09,23.84,23.09,23.54,2557100.0],["2010-09-15",23.36,23.81,23.22,23.78,2165200.0],["2010-09-16",23.68,23.68,23.32,23.48,1954600.0],["2010-09-17",23.65,23.87,23.06,23.65,4492500.0],["2010-09-20",24.26,24.8,23.89,23.89,5795000.0],["2010-09-21",24.0,24.27,23.83,24.12,2520500.0],["2010-09-22",24.95,26.19,24.93,26.16,9557200.0],["2010-09-23",25.74,27.18,25.66,26.99,5778800.0],["2010-09-24",27.04,27.51,26.69,27.35,3567300.0],["2010-09-27",27.58,27.62,27.2,27.42,2587600.0],["2010-09-28",27.44,27.63,26.91,27.51,3400600.0],["2010-09-29",27.28,27.7,27.15,27.68,3220100.0],["2010-09-30",27.75,27.99,27.5,27.86,2794600.0],["2010-10-01",27.95,28.22,27.48,27.79,2605800.0],["2010-10-04",27.65,27.99,27.25,27.73,4061000.0],["2010-10-05",28.0,28.09,27.51,27.77,3690800.0],["2010-10-06",27.68,27.91,27.5,27.86,3005600.0],["2010-10-07",27.91,28.08,27.59,28.08,2288200.0],["2010-10-08",28.18,30.05,28.16,29.65,5165900.0],["2010-10-11",29.6,29.89,29.39,29.68,2139900.0],["2010-10-12",29.45,29.68,29.13,29.43,2550500.0],["2010-10-13",29.74,29.85,29.26,29.46,2776600.0],["2010-10-14",29.43,29.59,29.04,29.46,2824400.0],["2010-10-15",29.78,29.86,29.33,29.66,2492300.0],["2010-10-18",29.57,29.57,28.98,29.39,2184500.0],["2010-10-19",29.02,29.59,28.7,29.56,4123800.0],["2010-10-20",29.65,29.99,29.41,29.71,1473500.0],["2010-10-21",29.84,30.1,28.96,29.28,2357700.0],["2010-10-22",29.38,29.54,29.16,29.54,1352900.0],["2010-10-25",29.65,29.95,29.56,29.79,1623800.0],["2010-10-26",29.58,30.14,29.33,29.9,1690700.0],["2010-10-27",29.64,29.74,29.15,29.64,1608000.0],["2010-10-28",29.81,29.9,29.23,29.48,1225200.0],["2010-10-29",29.55,31.09,29.55,30.99,2765000.0],["2010-11-01",31.14,31.17,30.33,30.52,1652500.0],["2010-11-02",30.86,31.23,30.38,31.01,1552600.0],["2010-11-03",31.1,31.45,30.73,31.44,1554800.0],["2010-11-04",31.9,32.09,31.69,32.01,2135500.0],["2010-11-05",32.12,32.94,32.11,32.35,2082000.0],["2010-11-08",32.21,32.93,32.16,32.88,1566100.0],["2010-11-09",32.91,33.16,32.12,32.37,1520200.0],["2010-11-10",32.45,34.37,32.38,33.65,3715500.0],["2010-11-11",33.47,33.91,33.1,33.74,1505500.0],["2010-11-12",33.49,33.81,32.82,33.0,1520600.0],["2010-11-15",33.1,33.49,32.83,32.86,1072300.0],["2010-11-16",32.59,32.88,31.8,32.05,2214000.0],["2010-11-17",32.06,32.41,31.94,32.24,2175400.0],["2010-11-18",32.55,33.0,32.43,32.51,1604700.0],["2010-11-19",32.47,32.62,32.0,32.56,1345800.0],["2010-11-22",32.4,33.23,32.36,33.19,2075800.0],["2010-11-23",32.82,33.22,32.47,32.81,1261700.0],["2010-11-24",33.07,33.45,32.98,33.37,1595700.0],["2010-11-26",33.13,33.25,32.9,33.06,510400.0],["2010-11-29",32.84,32.91,32.35,32.81,1784500.0],["2010-11-30",32.5,33.1,32.27,32.9,1381100.0],["2010-12-01",33.38,33.69,33.18,33.55,1855100.0],["2010-12-02",33.52,33.82,33.3,33.64,2153600.0],["2010-12-03",33.42,34.65,33.29,34.55,2463400.0],["2010-12-06",34.5,34.55,34.19,34.45,1499400.0],["2010-12-07",34.9,35.22,34.45,34.53,1785100.0],["2010-12-08",34.67,34.99,34.37,34.53,1141300.0],["2010-12-09",34.09,34.74,33.61,34.59,1714300.0],["2010-12-10",34.61,34.66,34.04,34.52,1567900.0],["2010-12-13",34.61,34.95,34.27,34.62,2663600.0],["2010-12-14",34.6,34.79,34.34,34.5,1596400.0],["2010-12-15",34.5,34.97,34.33,34.74,1410300.0],["2010-12-16",34.76,35.05,34.58,35.03,1928200.0],["2010-12-17",34.72,35.52,34.66,35.51,4121000.0],["2010-12-20",35.77,36.0,35.17,35.9,2922700.0],["2010-12-21",34.46,34.5,32.2,33.17,11181300.0],["2010-12-22",33.13,33.18,32.03,32.3,3897500.0],["2010-12-23",32.34,32.77,32.34,32.59,2267800.0],["2010-12-27",32.39,32.45,31.84,32.17,1564100.0],["2010-12-28",32.17,32.29,31.67,31.84,1396900.0],["2010-12-29",31.93,32.55,31.87,32.36,1406600.0],["2010-12-30",32.42,32.65,32.19,32.25,1191500.0],["2010-12-31",32.19,32.19,31.64,31.88,1154000.0],["2011-01-03",31.87,32.54,31.49,32.4,2280400.0],["2011-01-04",32.55,32.55,31.32,31.42,1778700.0],["2011-01-05",31.46,32.29,31.18,32.27,2455700.0],["2011-01-06",32.21,32.33,31.56,31.7,1938200.0],["2011-01-07",31.8,31.84,31.1,31.53,1915000.0],["2011-01-10",31.41,32.53,31.39,32.42,2938300.0],["2011-01-11",32.47,32.79,31.92,32.38,1460200.0],["2011-01-12",32.43,32.94,32.16,32.37,1777500.0],["2011-01-13",32.23,32.4,32.01,32.38,1453800.0],["2011-01-14",32.33,32.52,32.08,32.47,1765700.0],["2011-01-18",32.27,32.46,31.95,32.04,1531600.0],["2011-01-19",32.03,32.15,31.81,31.99,1489300.0],["2011-01-20",31.82,32.11,31.69,31.9,2085400.0],["2011-01-21",32.64,32.87,32.18,32.44,3245200.0],["2011-01-24",32.35,32.4,31.88,32.24,1845600.0],["2011-01-25",32.2,32.21,31.49,32.06,1263400.0],["2011-01-26",32.18,32.42,31.94,32.2,1851400.0],["2011-01-27",32.76,33.64,32.71,32.91,2725700.0],["2011-01-28",34.46,34.48,32.41,32.58,2426900.0],["2011-01-31",32.67,32.88,32.22,32.65,1837300.0],["2011-02-01",32.85,33.43,32.84,33.24,1756700.0],["2011-02-02",33.11,33.3,32.57,32.62,1131000.0],["2011-02-03",32.57,33.45,32.57,33.32,1817600.0],["2011-02-04",33.4,34.05,33.3,34.02,2141400.0],["2011-02-07",34.18,34.45,34.15,34.23,1375900.0],["2011-02-08",34.0,34.41,33.89,34.39,1271300.0],["2011-02-09",34.31,34.73,34.26,34.65,1467400.0],["2011-02-10",34.43,34.83,34.21,34.83,1310500.0],["2011-02-11",34.6,35.47,34.27,35.45,1939500.0],["2011-02-14",35.37,35.6,35.04,35.42,1328000.0],["2011-02-15",35.25,35.76,35.17,35.66,2210100.0],["2011-02-16",35.73,36.86,35.73,36.6,2144500.0],["2011-02-17",36.43,36.71,36.15,36.42,1145700.0],["2011-02-18",36.5,37.02,36.31,36.83,1414800.0],["2011-02-22",36.45,36.56,35.61,35.69,1749900.0],["2011-02-23",35.7,35.75,34.16,34.59,1844200.0],["2011-02-24",34.54,34.89,33.48,34.01,2727900.0],["2011-02-25",34.89,36.01,34.62,35.25,1985400.0],["2011-02-28",35.51,35.52,35.14,35.37,1333500.0],["2011-03-01",35.59,35.98,34.47,34.63,1254000.0],["2011-03-02",34.63,35.03,34.54,34.86,1262500.0],["2011-03-03",35.21,35.43,35.06,35.38,1018100.0],["2011-03-04",35.25,35.39,34.73,35.15,1107800.0],["2011-03-07",35.33,35.42,34.19,34.4,1698700.0],["2011-03-08",34.53,35.1,34.13,34.97,2094200.0],["2011-03-09",34.86,35.42,34.59,35.2,949200.0],["2011-03-10",34.55,34.56,32.89,33.4,3492500.0],["2011-03-11",33.32,33.64,32.72,33.45,2127800.0],["2011-03-14",33.09,33.21,32.5,32.85,2103700.0],["2011-03-15",31.92,33.23,31.3,33.06,3078800.0],["2011-03-16",32.94,33.1,32.38,32.76,1647200.0],["2011-03-17",33.3,33.58,32.79,32.84,1579900.0],["2011-03-18",33.31,33.46,32.65,33.12,2742700.0],["2011-03-21",33.5,33.95,33.09,33.82,1308600.0],["2011-03-22",33.75,33.75,32.61,32.63,2348600.0],["2011-03-23",32.44,32.52,31.47,32.28,3205800.0],["2011-03-24",32.51,32.71,32.27,32.47,2969200.0],["2011-03-25",33.21,33.44,32.96,33.01,2119900.0],["2011-03-28",33.16,33.48,32.88,33.0,1596100.0],["2011-03-29",32.94,33.97,32.65,33.95,2047100.0],["2011-03-30",34.28,34.63,33.55,34.59,2799400.0],["2011-03-31",33.47,33.65,31.85,32.1,9312500.0],["2011-04-01",32.38,33.08,32.14,32.53,4239900.0],["2011-04-04",32.58,32.58,31.68,32.02,2877000.0],["2011-04-05",31.92,33.27,31.83,32.62,3251700.0],["2011-04-06",32.94,33.21,32.24,32.5,1753900.0],["2011-04-07",32.33,32.84,32.16,32.3,1817500.0],["2011-04-08",32.78,32.87,32.11,32.32,1559500.0],["2011-04-11",32.27,32.54,31.73,31.83,1519600.0],["2011-04-12",31.6,31.92,30.95,31.87,3082200.0],["2011-04-13",31.89,32.42,31.81,32.3,1895800.0],["2011-04-14",31.97,32.29,31.66,32.26,2135400.0],["2011-04-15",32.35,33.45,32.28,33.2,3206100.0],["2011-04-18",32.78,32.93,32.41,32.82,1967700.0],["2011-04-19",32.84,33.02,32.25,32.32,1433300.0],["2011-04-20",32.73,33.82,32.73,33.48,2822900.0],["2011-04-21",33.59,33.68,33.34,33.53,1045700.0],["2011-04-25",33.38,33.49,32.99,33.24,1334200.0],["2011-04-26",33.23,33.47,32.92,33.0,2100000.0],["2011-04-27",33.01,33.35,32.96,33.23,1486300.0],["2011-04-28",33.1,33.6,33.1,33.53,1792400.0],["2011-04-29",33.49,34.85,33.41,34.7,3260000.0],["2011-05-02",34.8,35.0,34.16,34.26,1929500.0],["2011-05-03",34.22,34.68,34.03,34.5,1363300.0],["2011-05-04",34.41,34.74,34.03,34.49,1689100.0],["2011-05-05",34.33,34.9,33.81,33.85,2760700.0],["2011-05-06",33.0,33.13,31.55,31.81,8369100.0],["2011-05-09",31.77,32.17,31.54,31.79,2410100.0],["2011-05-10",31.98,32.21,31.66,31.92,1836900.0],["2011-05-11",31.87,32.0,31.23,31.62,2694300.0],["2011-05-12",31.37,31.69,31.12,31.36,2729800.0],["2011-05-13",31.42,31.51,30.71,30.93,2913800.0],["2011-05-16",30.85,30.85,30.4,30.63,2309100.0],["2011-05-17",30.51,30.61,30.04,30.2,2032300.0],["2011-05-18",30.3,30.36,30.13,30.2,2605700.0],["2011-05-19",30.2,30.41,29.8,29.96,2756900.0],["2011-05-20",29.86,29.91,29.36,29.39,2386500.0],["2011-05-23",28.97,29.19,28.75,28.82,3287500.0],["2011-05-24",29.0,29.08,28.82,28.83,2901500.0],["2011-05-25",28.62,29.0,28.39,28.85,2282500.0],["2011-05-26",28.82,29.34,28.62,29.19,2230300.0],["2011-05-27",29.27,29.62,29.21,29.46,1461400.0],["2011-05-31",29.7,29.7,29.39,29.66,2546100.0],["2011-06-01",29.48,29.63,28.74,28.75,2448600.0],["2011-06-02",28.69,28.82,28.01,28.06,2953400.0],["2011-06-03",28.04,28.08,27.5,27.94,2758300.0],["2011-06-06",27.78,27.87,27.39,27.41,3002600.0],["2011-06-07",27.57,27.75,27.36,27.37,1581500.0],["2011-06-08",27.27,27.27,26.48,26.62,3576900.0],["2011-06-09",26.67,27.23,26.52,27.09,2014500.0],["2011-06-10",26.98,27.03,26.37,26.84,2746100.0],["2011-06-13",26.91,27.47,26.82,27.01,2449400.0],["2011-06-14",27.31,28.55,27.26,28.43,3177500.0],["2011-06-15",28.12,28.39,27.85,27.97,2236100.0],["2011-06-16",27.94,28.79,27.93,28.76,3734700.0],["2011-06-17",29.02,29.57,28.96,29.25,4073500.0],["2011-06-20",29.01,29.5,28.75,29.28,3002900.0],["2011-06-21",29.29,30.6,28.99,30.52,4836800.0],["2011-06-22",33.15,33.49,32.24,32.66,9105200.0],["2011-06-23",32.39,32.99,31.87,32.55,4574200.0],["2011-06-24",32.55,32.61,31.74,31.93,4570500.0],["2011-06-27",31.53,32.51,31.14,32.19,2919600.0],["2011-06-28",32.3,33.26,32.3,32.8,2968200.0],["2011-06-29",32.99,33.62,32.82,32.82,2957800.0],["2011-06-30",32.97,33.33,32.86,33.07,2110300.0],["2011-07-01",33.02,33.84,32.68,33.68,2339300.0],["2011-07-05",33.64,34.0,33.3,33.67,1885000.0],["2011-07-06",33.7,34.1,33.65,33.85,2364400.0],["2011-07-07",34.16,34.81,34.16,34.74,2815200.0],["2011-07-08",34.25,34.45,34.05,34.43,1740600.0],["2011-07-11",33.89,33.92,33.13,33.53,2135700.0],["2011-07-12",33.69,33.8,32.98,33.1,3330400.0],["2011-07-13",33.36,33.62,32.67,32.81,3075400.0],["2011-07-14",32.98,33.19,32.31,32.47,2586300.0],["2011-07-15",32.6,32.6,32.02,32.47,2117900.0],["2011-07-18",32.38,32.41,31.91,32.15,2015300.0],["2011-07-19",32.38,32.49,31.81,32.14,3287700.0],["2011-07-20",32.3,32.3,31.85,32.05,1777900.0],["2011-07-21",32.33,32.74,32.23,32.38,2305500.0],["2011-07-22",32.18,32.58,32.17,32.5,1893000.0],["2011-07-25",32.08,32.55,31.92,32.51,2364200.0],["2011-07-26",32.39,33.26,32.17,33.14,2785900.0],["2011-07-27",32.8,33.08,32.45,32.68,4205600.0],["2011-07-28",32.7,33.09,32.2,32.28,2077800.0],["2011-07-29",31.9,32.3,31.44,31.97,1750100.0],["2011-08-01",32.25,32.35,30.91,31.32,2244600.0],["2011-08-02",31.07,31.54,30.06,30.1,2507400.0],["2011-08-03",30.03,30.27,29.17,30.21,2278000.0],["2011-08-04",29.74,29.77,28.33,28.35,2879100.0],["2011-08-05",28.66,29.07,27.44,28.85,5580700.0],["2011-08-08",28.0,28.36,25.94,26.43,4832600.0],["2011-08-09",26.82,27.33,25.25,27.33,4451500.0],["2011-08-10",26.76,27.64,26.14,26.48,5295900.0],["2011-08-11",26.59,28.0,26.26,27.63,3488400.0],["2011-08-12",27.91,28.1,27.0,28.0,2458000.0],["2011-08-15",28.19,28.36,27.74,28.14,1930400.0],["2011-08-16",27.76,27.82,27.08,27.27,2518300.0],["2011-08-17",27.47,27.8,26.59,27.09,1801500.0],["2011-08-18",26.12,26.25,25.18,25.92,3170800.0],["2011-08-19",25.49,26.7,25.34,25.49,2442600.0],["2011-08-22",26.09,26.17,25.54,25.65,2513100.0],["2011-08-23",25.72,26.62,25.33,26.45,2182500.0],["2011-08-24",26.21,26.76,25.83,26.68,2275000.0],["2011-08-25",26.87,27.14,25.88,25.97,1999600.0],["2011-08-26",25.79,26.36,25.27,26.13,2040300.0],["2011-08-29",26.42,27.59,26.33,27.59,2351800.0],["2011-08-30",27.42,27.95,27.04,27.78,1639200.0],["2011-08-31",27.91,28.77,27.91,28.11,3707500.0],["2011-09-01",27.3,28.06,27.01,27.45,3447800.0],["2011-09-02",26.7,27.29,26.44,26.46,2123400.0],["2011-09-06",25.66,26.57,25.37,26.51,3032200.0],["2011-09-07",26.89,27.61,26.66,27.48,1995800.0],["2011-09-08",27.18,27.56,26.81,26.95,3074900.0],["2011-09-09",26.67,27.08,25.98,26.32,3356400.0],["2011-09-12",26.03,26.78,25.88,26.75,3548900.0],["2011-09-13",26.75,27.18,26.43,26.95,3137700.0],["2011-09-14",27.13,27.99,26.52,27.71,3333000.0],["2011-09-15",27.99,28.77,27.69,28.54,3392400.0],["2011-09-16",28.92,29.79,28.89,29.38,4573800.0],["2011-09-19",28.71,28.9,28.25,28.72,3696700.0],["2011-09-20",28.75,29.18,28.06,28.08,3020400.0],["2011-09-21",28.15,28.39,27.31,27.43,3150200.0],["2011-09-22",25.1,25.99,23.85,24.41,12819800.0],["2011-09-23",24.03,24.58,24.0,24.12,4011500.0],["2011-09-26",24.4,25.08,24.03,25.04,3255200.0],["2011-09-27",25.84,26.05,25.32,25.56,3674000.0],["2011-09-28",25.51,25.6,23.91,24.01,3682200.0],["2011-09-29",24.57,24.69,23.24,24.0,4265200.0],["2011-09-30",23.7,24.54,23.63,23.85,3977100.0],["2011-10-03",23.64,23.94,23.18,23.41,5520500.0],["2011-10-04",22.86,24.3,22.77,24.28,3709700.0],["2011-10-05",23.97,24.12,23.37,24.04,3465700.0],["2011-10-06",23.87,25.08,23.87,25.07,3211900.0],["2011-10-07",25.27,26.03,25.27,25.58,3135500.0],["2011-10-10",26.02,26.89,26.02,26.86,2917200.0],["2011-10-11",26.73,28.01,26.47,27.86,3413600.0],["2011-10-12",28.04,28.65,27.33,28.16,3356100.0],["2011-10-13",28.08,28.28,27.24,27.67,2120200.0],["2011-10-14",28.2,28.32,27.76,28.19,1798000.0],["2011-10-17",28.11,28.26,27.2,27.27,1977400.0],["2011-10-18",27.8,28.29,26.97,28.07,2789000.0],["2011-10-19",28.04,28.38,27.72,27.89,1895300.0],["2011-10-20",27.97,28.3,27.38,27.95,1929900.0],["2011-10-21",28.4,29.62,28.4,29.56,2796600.0],["2011-10-24",30.23,31.5,29.87,31.44,4063500.0],["2011-10-25",31.0,31.26,30.67,30.73,3313400.0],["2011-10-26",31.21,31.34,30.08,30.28,3410600.0],["2011-10-27",31.39,31.73,30.93,31.32,4176000.0],["2011-10-28",31.28,31.4,30.55,30.81,1645000.0],["2011-10-31",30.38,30.55,30.02,30.06,1838200.0],["2011-11-01",29.0,29.99,29.0,29.57,1936900.0],["2011-11-02",30.25,30.59,29.77,30.22,1193000.0],["2011-11-03",31.18,31.22,29.93,30.74,1711300.0],["2011-11-04",30.39,30.39,29.14,29.86,2933400.0],["2011-11-07",29.97,30.14,29.19,29.87,2774100.0],["2011-11-08",30.1,30.21,28.95,29.57,2212500.0],["2011-11-09",28.88,29.16,28.25,28.47,2232600.0],["2011-11-10",29.04,29.28,28.12,28.38,2022000.0],["2011-11-11",28.75,28.9,28.26,28.4,2641300.0],["2011-11-14",28.26,28.54,27.83,28.01,2334400.0],["2011-11-15",27.97,28.62,27.93,28.38,2378100.0],["2011-11-16",28.26,28.76,28.02,28.18,2190000.0],["2011-11-17",28.01,28.28,27.61,27.87,2669700.0],["2011-11-18",28.05,28.1,27.55,27.62,1793400.0],["2011-11-21",27.05,27.44,26.85,27.27,1788700.0],["2011-11-22",27.26,27.75,27.06,27.53,1741700.0],["2011-11-23",27.18,27.29,26.65,26.81,2034600.0],["2011-11-25",26.76,27.44,26.71,27.02,1010300.0],["2011-11-28",27.49,28.48,27.35,28.24,2217500.0],["2011-11-29",28.35,28.81,28.05,28.48,1399800.0],["2011-11-30",29.38,29.44,28.42,28.76,3594200.0],["2011-12-01",28.6,29.31,28.44,29.18,1928800.0],["2011-12-02",29.51,29.67,29.12,29.47,2354300.0],["2011-12-05",29.94,32.01,29.93,31.2,4067200.0],["2011-12-06",31.3,31.54,30.98,31.33,2184000.0],["2011-12-07",31.07,31.56,30.81,31.29,2315400.0],["2011-12-08",31.13,31.26,30.49,30.63,1860200.0],["2011-12-09",30.69,31.3,30.59,31.15,2432100.0],["2011-12-12",30.94,31.24,30.6,30.99,1555800.0],["2011-12-13",31.15,31.38,30.21,30.43,1285500.0],["2011-12-14",30.26,30.4,29.8,29.82,1522800.0],["2011-12-15",30.3,30.54,30.01,30.05,3014800.0],["2011-12-16",30.27,30.54,30.1,30.36,2721900.0],["2011-12-19",30.64,31.13,30.02,30.14,2095200.0],["2011-12-20",30.72,31.27,30.63,31.07,2378600.0],["2011-12-21",29.88,29.9,28.53,29.35,5988400.0],["2011-12-22",29.29,29.88,29.29,29.79,2200100.0],["2011-12-23",29.81,30.31,29.75,30.3,1336900.0],["2011-12-27",30.26,30.35,30.12,30.2,968400.0],["2011-12-28",30.15,30.2,29.69,30.04,1728000.0],["2011-12-29",30.17,30.91,30.14,30.82,1279800.0],["2011-12-30",30.67,30.95,30.27,30.48,1130200.0],["2012-01-03",30.82,31.13,30.39,30.52,2380200.0],["2012-01-04",30.44,30.92,30.32,30.72,1465900.0],["2012-01-05",30.54,31.03,29.99,30.91,2210200.0],["2012-01-06",30.9,30.9,30.29,30.32,2338600.0],["2012-01-09",30.44,30.44,29.85,30.08,2496400.0],["2012-01-10",30.35,30.94,30.25,30.93,3208700.0],["2012-01-11",30.89,31.81,30.86,31.75,1451900.0],["2012-01-12",31.88,32.01,31.45,31.96,1300100.0],["2012-01-13",31.8,32.9,31.8,32.64,2226200.0],["2012-01-17",32.9,33.16,32.31,32.43,1375300.0],["2012-01-18",32.42,33.12,32.3,33.02,1890900.0],["2012-01-19",33.15,33.48,33.08,33.25,2301100.0],["2012-01-20",33.08,33.21,32.38,32.45,2281000.0],["2012-01-23",32.45,33.09,32.45,32.7,1658300.0],["2012-01-24",32.49,32.75,32.41,32.57,1365800.0],["2012-01-25",32.51,32.51,31.62,32.35,3460300.0],["2012-01-26",32.57,32.62,31.59,31.77,1783700.0],["2012-01-27",31.72,31.81,31.12,31.43,1843600.0],["2012-01-30",31.26,31.48,31.14,31.29,1431700.0],["2012-01-31",31.42,31.44,30.28,30.43,1982900.0],["2012-02-01",30.75,30.84,30.47,30.5,2063900.0],["2012-02-02",30.57,30.69,30.4,30.55,1464700.0],["2012-02-03",30.27,30.55,29.51,29.7,6375000.0],["2012-02-06",29.52,30.57,29.33,30.32,2556800.0],["2012-02-07",30.05,30.41,29.53,30.36,1792900.0],["2012-02-08",30.36,30.65,29.89,29.92,1547900.0],["2012-02-09",29.99,30.43,29.71,30.41,1266000.0],["2012-02-10",30.11,30.2,29.64,29.91,1535800.0],["2012-02-13",30.12,30.34,29.56,29.62,1428100.0],["2012-02-14",29.44,29.76,29.36,29.72,738900.0],["2012-02-15",29.84,29.84,29.03,29.09,1832000.0],["2012-02-16",29.07,29.76,29.07,29.66,1600500.0],["2012-02-17",29.85,30.3,29.81,30.18,1429300.0],["2012-02-21",30.2,30.35,29.88,29.95,1111700.0],["2012-02-22",30.01,30.8,30.01,30.39,2014400.0],["2012-02-23",30.34,30.51,30.07,30.22,1324000.0],["2012-02-24",30.16,30.49,29.8,30.18,1020500.0],["2012-02-27",29.97,30.78,29.84,30.67,1024200.0],["2012-02-28",30.74,31.11,30.56,31.09,1265900.0],["2012-02-29",31.08,31.22,30.68,30.69,1189200.0],["2012-03-01",30.73,31.21,30.71,31.12,1092300.0],["2012-03-02",32.59,33.15,32.15,32.24,4930400.0],["2012-03-05",32.1,32.17,31.73,32.1,1891000.0],["2012-03-06",31.69,32.24,31.51,32.07,2350400.0],["2012-03-07",32.13,32.75,32.0,32.66,1994500.0],["2012-03-08",33.06,33.88,32.83,33.58,2376100.0],["2012-03-09",33.59,33.72,33.15,33.67,1671800.0],["2012-03-12",33.62,33.92,33.26,33.38,1103200.0],["2012-03-13",33.69,34.12,33.46,34.11,1018900.0],["2012-03-14",34.05,34.44,33.96,34.28,842600.0],["2012-03-15",34.18,34.57,34.02,34.5,817300.0],["2012-03-16",34.57,34.76,34.18,34.21,1292500.0],["2012-03-19",34.33,34.65,33.91,34.56,869700.0],["2012-03-20",34.32,34.65,34.17,34.54,822500.0],["2012-03-21",34.53,34.69,34.19,34.46,979600.0],["2012-03-22",34.25,34.59,34.1,34.22,875000.0],["2012-03-23",34.23,34.33,33.65,34.15,1312900.0],["2012-03-26",34.42,34.98,34.21,34.98,1165400.0],["2012-03-27",35.0,35.17,34.76,34.8,1027200.0],["2012-03-28",34.77,34.87,34.0,34.17,963600.0],["2012-03-29",33.85,34.27,33.69,34.19,1016600.0],["2012-03-30",34.32,34.82,34.03,34.65,1603800.0],["2012-04-02",34.53,34.99,34.37,34.5,2519800.0],["2012-04-03",34.44,34.93,34.32,34.63,1292100.0],["2012-04-04",34.3,35.13,34.3,34.92,1746600.0],["2012-04-05",33.96,34.48,33.11,33.23,4465400.0],["2012-04-09",32.75,33.0,32.29,32.78,2461100.0],["2012-04-10",32.22,32.32,31.35,31.36,3312900.0],["2012-04-11",31.46,31.85,31.38,31.74,2223400.0],["2012-04-12",31.73,31.94,31.56,31.81,2021900.0],["2012-04-13",31.72,31.9,31.24,31.31,1754600.0],["2012-04-16",31.47,31.84,31.12,31.63,1156200.0],["2012-04-17",31.83,32.39,31.65,32.24,1504700.0],["2012-04-18",32.15,32.26,31.71,31.74,1429900.0],["2012-04-19",31.74,31.89,30.89,31.26,1558500.0],["2012-04-20",31.35,31.58,31.11,31.49,1494500.0],["2012-04-23",31.21,31.33,30.85,31.17,1201600.0],["2012-04-24",31.25,31.37,30.61,30.93,1490600.0],["2012-04-25",31.26,31.58,30.91,31.25,1757200.0],["2012-04-26",31.29,31.46,30.98,31.29,2316400.0],["2012-04-27",31.35,31.5,31.15,31.29,1583000.0],["2012-04-30",31.27,31.27,30.86,30.87,1976800.0],["2012-05-01",30.87,31.51,30.84,30.99,2744700.0],["2012-05-02",30.9,31.73,30.7,31.62,2545000.0],["2012-05-03",30.93,30.93,30.09,30.43,3589400.0],["2012-05-04",30.29,30.63,29.72,29.84,1607500.0],["2012-05-07",29.79,29.97,29.6,29.84,1516900.0],["2012-05-08",29.68,29.85,29.25,29.75,2632400.0],["2012-05-09",29.39,29.81,29.16,29.42,1408000.0],["2012-05-10",29.67,30.2,29.63,30.04,2114600.0],["2012-05-11",29.78,30.11,29.59,29.59,1480300.0],["2012-05-14",29.31,29.38,28.64,28.7,1363400.0],["2012-05-15",28.63,28.93,28.43,28.48,2045500.0],["2012-05-16",28.59,29.01,28.46,28.65,2574100.0],["2012-05-17",28.68,28.72,28.02,28.02,2764200.0],["2012-05-18",28.19,28.48,27.91,27.99,2075100.0],["2012-05-21",28.04,28.58,27.75,28.47,1605300.0],["2012-05-22",28.6,29.0,28.38,28.47,2077100.0],["2012-05-23",28.33,28.94,28.05,28.85,1419800.0],["2012-05-24",28.95,29.21,28.82,29.02,1837600.0],["2012-05-25",29.07,29.3,29.0,29.11,1058600.0],["2012-05-29",29.29,29.46,29.03,29.46,998800.0],["2012-05-30",29.21,29.25,27.28,28.14,5244400.0],["2012-05-31",28.07,28.41,27.75,28.21,2283700.0],["2012-06-01",27.62,27.9,27.14,27.33,2403600.0],["2012-06-04",27.46,27.54,26.79,27.38,1691100.0],["2012-06-05",27.22,27.68,27.07,27.63,1498600.0],["2012-06-06",27.84,28.46,27.8,28.46,1086400.0],["2012-06-07",28.84,28.88,27.81,27.86,1796500.0],["2012-06-08",27.72,28.24,27.46,28.15,3142600.0],["2012-06-11",28.47,28.47,27.39,27.47,2638200.0],["2012-06-12",27.59,27.75,26.85,27.5,2180400.0],["2012-06-13",27.38,27.51,26.83,26.92,1492600.0],["2012-06-14",27.03,27.52,26.89,27.34,1438100.0],["2012-06-15",27.51,27.85,27.37,27.68,2378900.0],["2012-06-18",27.43,27.76,27.04,27.63,1858800.0],["2012-06-19",27.68,28.71,27.68,28.52,2211600.0],["2012-06-20",28.49,28.59,27.89,27.9,2250900.0],["2012-06-21",26.08,26.79,25.76,25.88,6993800.0],["2012-06-22",25.76,26.01,25.47,25.73,4236100.0],["2012-06-25",25.5,25.67,25.21,25.34,2853400.0],["2012-06-26",25.34,25.73,25.23,25.49,2784900.0],["2012-06-27",25.52,25.63,25.22,25.38,3135100.0],["2012-06-28",25.39,25.41,24.83,25.22,4069600.0],["2012-06-29",25.99,26.18,25.8,25.94,4651700.0],["2012-07-02",26.05,26.19,25.79,26.1,2921600.0],["2012-07-03",26.27,26.49,26.03,26.33,2896700.0],["2012-07-05",26.37,26.97,26.17,26.79,2627500.0],["2012-07-06",26.54,26.7,26.32,26.54,2218300.0],["2012-07-09",26.5,26.57,26.18,26.35,1599000.0],["2012-07-10",26.59,26.86,26.38,26.5,2151400.0],["2012-07-11",26.44,26.5,26.02,26.13,1619300.0],["2012-07-12",26.06,26.12,25.84,25.99,2145600.0],["2012-07-13",26.04,26.37,25.97,26.3,1423100.0],["2012-07-16",26.18,26.27,25.94,26.05,1091800.0],["2012-07-17",26.07,26.32,25.91,26.25,1357600.0],["2012-07-18",26.15,27.01,26.11,26.75,2381600.0],["2012-07-19",26.8,27.56,26.69,27.28,2398500.0],["2012-07-20",27.06,27.35,26.83,26.94,1774800.0],["2012-07-23",26.44,27.3,26.22,27.21,1873600.0],["2012-07-24",27.21,27.4,26.72,27.0,2550500.0],["2012-07-25",27.14,27.22,26.68,26.75,2224100.0],["2012-07-26",27.23,27.42,26.88,27.03,2008000.0],["2012-07-27",27.28,28.1,27.19,28.0,1835500.0],["2012-07-30",27.89,28.17,27.7,27.97,1766000.0],["2012-07-31",27.86,27.92,27.57,27.83,2482400.0],["2012-08-01",28.04,28.22,27.57,27.69,2507000.0],["2012-08-02",27.36,27.69,26.6,26.94,2168100.0],["2012-08-03",27.41,27.9,27.39,27.86,1147700.0],["2012-08-06",28.04,28.5,27.98,28.44,1028400.0],["2012-08-07",28.52,29.1,28.52,28.94,1367100.0],["2012-08-08",28.74,29.14,28.74,28.91,1163100.0],["2012-08-09",28.87,29.05,28.65,29.03,1397500.0],["2012-08-10",28.97,28.99,28.67,28.99,741900.0],["2012-08-13",28.91,28.95,28.6,28.86,1122700.0],["2012-08-14",29.07,29.15,28.75,28.81,1435900.0],["2012-08-15",28.81,29.33,28.77,29.3,1217400.0],["2012-08-16",29.38,29.88,29.19,29.76,1217800.0],["2012-08-17",29.8,30.06,29.72,29.98,1168200.0],["2012-08-20",29.88,29.95,29.57,29.7,832300.0],["2012-08-21",29.79,30.01,29.6,29.81,1585500.0],["2012-08-22",29.79,30.02,29.65,29.9,1859400.0],["2012-08-23",29.81,29.81,29.42,29.55,981700.0],["2012-08-24",29.41,29.87,29.33,29.81,1000300.0],["2012-08-27",29.95,29.99,29.58,29.67,856400.0],["2012-08-28",29.57,29.81,29.36,29.68,1010300.0],["2012-08-29",29.78,30.33,29.69,30.33,977400.0],["2012-08-30",30.1,30.44,29.92,30.29,1182400.0],["2012-08-31",30.54,30.68,30.38,30.59,1087200.0],["2012-09-04",30.57,30.77,30.28,30.65,1301500.0],["2012-09-05",30.62,31.63,30.42,31.62,2076900.0],["2012-09-06",31.87,32.77,31.75,32.76,2923300.0],["2012-09-07",32.78,33.28,32.23,32.24,2260300.0],["2012-09-10",32.31,32.58,32.18,32.22,1912400.0],["2012-09-11",32.21,32.56,32.12,32.21,1403300.0],["2012-09-12",32.35,32.77,32.23,32.73,2137800.0],["2012-09-13",32.74,33.38,32.44,33.34,1249800.0],["2012-09-14",33.27,33.27,32.08,32.34,2972200.0],["2012-09-17",32.25,32.29,31.72,31.93,2147700.0],["2012-09-18",31.86,31.92,31.2,31.36,2553600.0],["2012-09-19",31.51,32.09,31.38,31.97,2619200.0],["2012-09-20",31.16,31.19,29.38,29.96,6454500.0],["2012-09-21",30.06,30.15,29.22,29.28,3485900.0],["2012-09-24",29.02,29.34,28.87,28.95,2023200.0],["2012-09-25",29.0,29.32,28.45,28.45,2434400.0],["2012-09-26",28.4,28.62,28.1,28.4,1530500.0],["2012-09-27",28.44,28.59,28.21,28.38,1165600.0],["2012-09-28",28.21,28.38,28.04,28.3,1741200.0],["2012-10-01",28.36,28.91,28.35,28.42,1869100.0],["2012-10-02",28.47,28.92,28.33,28.68,2302900.0],["2012-10-03",28.71,28.82,28.29,28.32,1334800.0],["2012-10-04",28.51,29.03,28.39,28.85,1848300.0],["2012-10-05",29.06,29.69,29.05,29.19,1837400.0],["2012-10-08",30.05,33.0,29.8,31.86,10037700.0],["2012-10-09",31.79,32.21,31.53,31.62,3372600.0],["2012-10-10",31.05,31.68,31.0,31.34,2408800.0],["2012-10-11",31.58,31.87,31.19,31.25,1526000.0],["2012-10-12",31.44,32.78,31.36,32.55,3728800.0],["2012-10-15",32.65,33.0,32.14,32.99,2906300.0],["2012-10-16",33.0,33.29,32.68,33.21,2955200.0],["2012-10-17",33.13,33.66,32.97,33.55,2685600.0],["2012-10-18",33.55,33.7,33.21,33.39,1356400.0],["2012-10-19",33.56,33.98,33.27,33.3,3685200.0],["2012-10-22",33.43,33.44,32.66,33.15,2384200.0],["2012-10-23",32.86,33.28,32.67,33.06,2558400.0],["2012-10-24",33.17,33.29,32.56,32.67,1610600.0],["2012-10-25",33.0,33.09,32.35,32.78,1584900.0],["2012-10-26",33.07,33.84,32.97,33.57,3170000.0],["2012-10-31",33.57,34.0,33.31,33.75,1492500.0],["2012-11-01",33.81,35.12,33.72,34.96,2615400.0],["2012-11-02",35.5,36.0,34.54,34.68,2537200.0],["2012-11-05",34.69,34.91,34.35,34.53,1478600.0],["2012-11-06",35.39,36.15,34.63,34.73,3288900.0],["2012-11-07",34.27,34.92,34.05,34.1,1714400.0],["2012-11-08",34.1,34.55,33.78,33.88,2230200.0],["2012-11-09",33.71,34.5,33.62,34.04,1740600.0],["2012-11-12",34.11,34.61,33.79,33.88,1729000.0],["2012-11-13",33.76,34.25,33.69,33.69,1676900.0],["2012-11-14",33.88,34.17,32.96,33.04,1644900.0],["2012-11-15",33.13,33.5,32.79,33.35,1575400.0],["2012-11-16",33.4,33.74,33.1,33.31,2061800.0],["2012-11-19",33.85,34.31,33.61,34.22,1776300.0],["2012-11-20",34.16,34.44,33.74,34.25,1087900.0],["2012-11-21",34.22,34.71,33.94,34.62,922300.0],["2012-11-23",34.74,35.2,34.63,35.14,552400.0],["2012-11-26",34.99,35.25,34.66,34.87,1184900.0],["2012-11-27",34.75,35.74,34.62,35.27,1515600.0],["2012-11-28",35.1,35.9,34.84,35.88,1567000.0],["2012-11-29",36.33,36.39,35.89,36.24,1949500.0],["2012-11-30",36.43,36.55,35.94,36.26,3141200.0],["2012-12-03",36.6,36.65,35.96,35.99,2009300.0],["2012-12-04",35.87,36.2,35.62,35.89,1359500.0],["2012-12-05",35.86,35.96,34.58,35.39,2000700.0],["2012-12-06",35.39,36.05,35.32,35.9,985900.0],["2012-12-07",36.17,36.49,35.64,36.24,1914300.0],["2012-12-10",36.16,36.51,36.0,36.24,1452600.0],["2012-12-11",36.41,36.48,35.37,35.57,2485700.0],["2012-12-12",35.82,35.97,35.01,35.26,2355600.0],["2012-12-13",35.25,35.48,34.99,35.15,1507700.0],["2012-12-14",34.95,35.28,34.88,35.07,1677600.0],["2012-12-17",35.1,35.1,34.21,34.82,2397300.0],["2012-12-18",34.97,35.49,34.81,35.12,2917500.0],["2012-12-19",35.16,35.34,34.76,34.84,3180800.0],["2012-12-20",36.78,38.24,36.55,37.97,7088500.0],["2012-12-21",37.6,37.88,37.19,37.79,3112100.0],["2012-12-24",37.41,37.56,37.0,37.5,1764000.0],["2012-12-26",37.47,37.99,37.06,37.46,2586400.0],["2012-12-27",37.46,37.6,37.03,37.29,2018800.0],["2012-12-28",37.01,37.04,36.6,36.69,1704700.0],["2012-12-31",36.57,37.61,36.41,37.54,2183700.0],["2013-01-02",38.2,38.32,37.38,37.72,2597600.0],["2013-01-03",37.82,38.31,37.52,37.94,2118900.0],["2013-01-04",37.91,38.22,36.95,37.86,2194800.0],["2013-01-07",37.57,37.75,37.14,37.21,1522600.0],["2013-01-08",37.22,37.39,36.99,37.32,1137000.0],["2013-01-09",37.34,37.77,37.34,37.67,1696200.0],["2013-01-10",37.73,37.86,37.27,37.73,1900500.0],["2013-01-11",37.69,37.77,37.18,37.5,945800.0],["2013-01-14",37.5,37.69,37.02,37.48,672300.0],["2013-01-15",37.27,38.2,37.22,37.91,2076200.0],["2013-01-16",37.85,37.93,37.52,37.8,1274400.0],["2013-01-17",37.96,38.51,37.94,38.3,1534500.0],["2013-01-18",38.32,38.83,38.32,38.5,1832100.0],["2013-01-22",38.44,38.56,37.95,38.55,1256400.0],["2013-01-23",38.32,38.63,38.11,38.54,1192600.0],["2013-01-24",38.69,39.5,38.44,38.74,1804900.0],["2013-01-25",38.78,39.79,38.67,39.69,2030700.0],["2013-01-28",39.67,40.11,39.42,39.78,1767600.0],["2013-01-29",39.57,40.0,39.47,39.94,1835200.0],["2013-01-30",39.85,39.95,38.99,39.13,1391200.0],["2013-01-31",39.14,39.59,38.9,39.42,1054800.0],["2013-02-01",39.46,39.59,38.93,39.25,1981100.0],["2013-02-04",39.25,39.25,38.55,38.8,2413500.0],["2013-02-05",39.0,39.99,38.94,39.78,1795100.0],["2013-02-06",39.77,40.22,39.56,40.1,1500500.0],["2013-02-07",39.42,39.75,38.76,39.39,2134800.0],["2013-02-08",39.55,40.1,39.46,39.77,1398900.0],["2013-02-11",40.0,40.02,39.44,39.61,982800.0],["2013-02-12",39.55,39.65,39.34,39.62,1081200.0],["2013-02-13",39.62,39.91,39.21,39.4,1165500.0],["2013-02-14",39.23,39.95,39.17,39.72,1141700.0],["2013-02-15",39.67,40.18,39.05,39.36,2000000.0],["2013-02-19",39.51,40.16,39.36,40.05,1939500.0],["2013-02-20",40.08,40.1,39.38,39.48,1680500.0],["2013-02-21",39.33,39.33,38.43,38.5,1407800.0],["2013-02-22",38.64,38.95,38.51,38.92,813200.0],["2013-02-25",39.11,39.87,38.21,38.24,2636400.0],["2013-02-26",38.35,38.58,37.81,38.32,1264100.0],["2013-02-27",38.25,38.74,38.24,38.59,1207200.0],["2013-02-28",38.62,39.08,38.4,38.41,1393900.0],["2013-03-01",38.15,38.67,38.13,38.38,1180000.0],["2013-03-04",38.42,39.95,38.39,39.41,1625100.0],["2013-03-05",39.61,40.36,39.61,40.24,998800.0],["2013-03-06",40.4,41.65,40.34,40.65,2321900.0],["2013-03-07",40.73,41.0,40.57,40.91,1091200.0],["2013-03-08",41.15,41.44,40.86,41.41,1073200.0],["2013-03-11",41.29,41.55,41.18,41.37,1177800.0],["2013-03-12",41.35,41.55,41.11,41.22,926400.0],["2013-03-13",41.26,41.69,41.13,41.33,1037200.0],["2013-03-14",41.39,41.59,41.2,41.47,696400.0],["2013-03-15",41.3,41.94,40.9,41.66,1707200.0],["2013-03-18",41.33,41.81,41.21,41.56,1078900.0],["2013-03-19",41.58,41.77,40.79,41.04,1098700.0],["2013-03-20",41.31,41.77,40.83,41.07,1549700.0],["2013-03-21",40.9,41.08,40.11,40.18,1092100.0],["2013-03-22",40.37,40.52,40.14,40.35,952100.0],["2013-03-25",40.5,40.66,40.21,40.31,807100.0],["2013-03-26",40.46,40.87,40.33,40.84,927900.0],["2013-03-27",40.63,41.16,40.4,41.12,885100.0],["2013-03-28",41.14,41.72,41.04,41.7,1658000.0],["2013-04-01",41.67,41.84,40.94,41.18,1468800.0],["2013-04-02",41.5,41.81,41.3,41.49,1500300.0],["2013-04-03",42.0,42.45,40.7,40.7,2685600.0],["2013-04-04",40.53,41.11,40.48,41.11,1160000.0],["2013-04-05",40.59,41.43,40.34,41.35,1079100.0],["2013-04-08",41.37,42.45,41.37,42.38,1486100.0],["2013-04-09",42.56,42.79,41.6,41.68,2023000.0],["2013-04-10",42.07,43.42,41.75,43.31,3658400.0],["2013-04-11",43.72,45.28,43.72,45.2,2923600.0],["2013-04-12",44.53,44.53,43.59,43.99,2763000.0],["2013-04-15",43.85,43.91,42.09,42.09,2683500.0],["2013-04-16",42.48,42.72,42.1,42.45,2820600.0],["2013-04-17",42.03,42.03,40.52,41.53,4117500.0],["2013-04-18",41.73,41.92,40.68,41.17,2312600.0],["2013-04-19",41.37,42.79,40.93,42.76,3388000.0],["2013-04-22",42.88,43.43,42.48,43.39,1938800.0],["2013-04-23",43.73,44.17,43.5,44.1,1715000.0],["2013-04-24",44.29,44.61,43.96,44.49,1267300.0],["2013-04-25",44.76,45.3,44.76,45.0,2351500.0],["2013-04-26",45.0,45.06,44.59,44.82,925200.0],["2013-04-29",45.0,45.16,44.77,45.12,1682800.0],["2013-04-30",45.96,46.84,45.75,46.04,3731700.0],["2013-05-01",45.82,46.16,45.14,45.2,1609300.0],["2013-05-02",45.32,46.04,45.1,46.0,1099500.0],["2013-05-03",46.47,46.66,45.98,46.23,1467800.0],["2013-05-06",46.22,46.43,45.93,46.25,1075900.0],["2013-05-07",46.18,46.86,45.8,46.82,1163400.0],["2013-05-08",46.66,47.14,46.56,47.09,1223500.0],["2013-05-09",47.04,47.22,46.56,47.11,965600.0],["2013-05-10",47.18,47.51,46.72,46.98,1125900.0],["2013-05-13",46.88,47.21,46.65,47.07,915500.0],["2013-05-14",47.36,48.22,47.36,48.07,1390300.0],["2013-05-15",48.01,48.71,47.97,48.42,1472500.0],["2013-05-16",48.3,48.86,47.57,47.72,1639000.0],["2013-05-17",47.87,48.71,47.78,48.67,1063000.0],["2013-05-20",47.84,48.02,47.5,47.84,1973300.0],["2013-05-21",47.91,48.54,47.84,48.28,1326900.0],["2013-05-22",48.27,48.63,47.13,47.42,1106900.0],["2013-05-23",46.92,47.14,46.5,47.05,1282700.0],["2013-05-24",46.67,47.01,46.43,46.71,1620000.0],["2013-05-28",47.42,48.1,46.84,46.94,1725500.0],["2013-05-29",46.59,46.94,46.31,46.67,1289800.0],["2013-05-30",46.99,47.45,46.72,46.91,1470700.0],["2013-05-31",46.82,47.68,46.61,46.77,1660400.0],["2013-06-03",46.7,46.9,45.69,46.89,1283400.0],["2013-06-04",46.78,47.56,45.83,46.12,1539400.0],["2013-06-05",46.05,46.45,45.37,45.53,1228200.0],["2013-06-06",45.59,46.55,45.37,46.53,1326300.0],["2013-06-07",46.89,47.24,46.69,47.2,1337100.0],["2013-06-10",47.2,47.45,46.7,47.09,1458400.0],["2013-06-11",46.61,46.77,46.08,46.6,1086800.0],["2013-06-12",46.96,47.1,45.85,45.88,782900.0],["2013-06-13",45.85,47.09,45.78,46.99,993300.0],["2013-06-14",46.82,47.31,46.37,46.41,1145100.0],["2013-06-17",46.88,47.33,46.69,47.12,1118600.0],["2013-06-18",47.18,48.3,46.81,48.21,1120800.0],["2013-06-19",48.22,48.41,47.44,47.47,1211200.0],["2013-06-20",47.07,47.19,44.25,44.57,3445300.0],["2013-06-21",47.6,48.1,42.21,44.59,8563100.0],["2013-06-24",44.0,44.71,43.42,43.99,2270500.0],["2013-06-25",44.37,44.74,44.04,44.36,1714400.0],["2013-06-26",44.94,45.98,44.87,45.89,2229600.0],["2013-06-27",46.26,46.84,46.22,46.7,1482400.0],["2013-06-28",46.6,46.89,46.16,46.16,2662400.0],["2013-07-01",46.66,47.14,46.27,46.69,1324600.0],["2013-07-02",46.66,47.24,46.28,46.52,837100.0],["2013-07-03",46.37,46.99,46.28,46.8,481800.0],["2013-07-05",47.16,47.48,46.65,47.33,578000.0],["2013-07-08",47.84,48.64,47.79,48.08,1274900.0],["2013-07-09",48.43,48.88,48.13,48.67,1069500.0],["2013-07-10",48.64,48.66,47.99,48.53,1188300.0],["2013-07-11",49.24,49.24,48.31,48.43,1110300.0],["2013-07-12",48.45,48.71,47.95,48.0,1237200.0],["2013-07-15",47.99,48.44,47.67,47.73,1109800.0],["2013-07-16",47.84,47.99,47.25,47.63,963300.0],["2013-07-17",47.85,47.99,47.58,47.86,655200.0],["2013-07-18",47.89,48.36,47.86,47.99,701700.0],["2013-07-19",48.04,48.11,47.81,47.84,730400.0],["2013-07-22",47.9,48.46,47.82,48.39,598500.0],["2013-07-23",48.45,48.87,47.88,48.05,606600.0],["2013-07-24",48.19,48.3,47.02,47.17,986400.0],["2013-07-25",47.01,47.39,46.49,46.75,1431600.0],["2013-07-26",46.55,47.81,46.51,47.78,903400.0],["2013-07-29",47.67,47.94,47.45,47.66,518400.0],["2013-07-30",47.93,48.31,47.78,48.26,886400.0],["2013-07-31",48.4,49.81,48.4,49.04,1619200.0],["2013-08-01",49.51,49.84,49.38,49.73,1027500.0],["2013-08-02",49.5,49.57,48.95,49.57,883400.0],["2013-08-05",49.46,49.63,49.24,49.4,742700.0],["2013-08-06",49.39,49.51,48.82,49.24,769000.0],["2013-08-07",49.1,49.13,48.23,48.34,693500.0],["2013-08-08",48.66,49.36,48.35,49.27,1012400.0],["2013-08-09",49.17,49.69,48.97,49.38,785300.0],["2013-08-12",49.07,49.65,48.81,49.51,660700.0],["2013-08-13",49.59,50.0,49.29,49.74,521300.0],["2013-08-14",49.59,50.0,49.56,49.61,541700.0],["2013-08-15",49.12,49.17,48.05,48.08,673100.0],["2013-08-16",47.89,48.43,47.48,47.48,918700.0],["2013-08-19",47.5,47.88,47.12,47.19,823600.0],["2013-08-20",47.26,48.41,47.26,48.28,663100.0],["2013-08-21",48.08,48.41,47.51,47.86,636200.0],["2013-08-22",47.87,48.81,47.71,48.55,723500.0],["2013-08-23",48.75,48.9,48.33,48.86,637100.0],["2013-08-26",48.86,49.4,48.8,48.84,684500.0],["2013-08-27",48.09,48.17,47.31,47.34,694700.0],["2013-08-28",47.34,47.95,47.16,47.72,413200.0],["2013-08-29",47.49,48.3,47.25,48.05,404500.0],["2013-08-30",48.08,48.21,47.31,47.56,614800.0],["2013-09-03",48.25,48.72,47.59,48.02,606600.0],["2013-09-04",48.15,49.23,47.84,49.05,887100.0],["2013-09-05",49.05,50.64,48.91,49.99,1854700.0],["2013-09-06",50.22,51.72,49.94,51.21,2005500.0],["2013-09-09",51.31,51.48,50.73,51.35,1077500.0],["2013-09-10",51.73,52.27,51.54,52.05,1305700.0],["2013-09-11",52.16,52.25,51.73,51.76,954600.0],["2013-09-12",51.62,51.78,50.94,51.12,821900.0],["2013-09-13",51.24,51.44,51.04,51.08,554600.0],["2013-09-16",51.72,51.81,50.78,50.92,1108900.0],["2013-09-17",50.89,51.2,50.64,50.98,1062400.0],["2013-09-18",51.07,51.35,50.31,51.13,1754100.0],["2013-09-19",51.32,51.55,51.18,51.25,1378800.0],["2013-09-20",51.4,51.88,51.05,51.19,1855400.0],["2013-09-23",51.21,51.4,49.99,50.01,2398900.0],["2013-09-24",52.0,52.47,50.21,51.79,4687400.0],["2013-09-25",51.06,51.12,49.64,49.8,2114000.0],["2013-09-26",49.8,50.02,49.2,49.49,1527400.0],["2013-09-27",49.23,49.52,49.04,49.22,814600.0],["2013-09-30",48.78,48.81,48.31,48.47,1871900.0],["2013-10-01",48.57,49.15,48.47,48.8,1127100.0],["2013-10-02",48.3,48.85,47.46,48.85,1538100.0],["2013-10-03",48.85,49.05,47.88,48.04,1206200.0],["2013-10-04",47.98,48.5,47.56,48.31,1220500.0],["2013-10-07",48.48,49.37,48.28,48.28,2227900.0],["2013-10-08",48.28,48.44,46.39,46.42,2417800.0],["2013-10-09",46.6,46.74,45.91,46.27,1106600.0],["2013-10-10",46.82,47.34,46.69,47.29,1021200.0],["2013-10-11",47.34,47.95,47.02,47.93,1221700.0],["2013-10-14",47.47,48.45,47.47,48.41,1479900.0],["2013-10-15",48.25,48.34,47.35,47.5,1454000.0],["2013-10-16",48.01,48.45,47.72,48.32,1224300.0],["2013-10-17",48.11,48.95,48.03,48.87,1175800.0],["2013-10-18",49.02,49.44,48.66,48.74,1041500.0],["2013-10-21",48.54,48.76,47.98,48.75,1163800.0],["2013-10-22",48.87,49.29,48.2,48.39,896400.0],["2013-10-23",48.07,48.19,47.11,47.51,1016700.0],["2013-10-24",47.5,48.06,47.4,47.79,869600.0],["2013-10-25",47.8,48.0,47.29,47.76,865700.0],["2013-10-28",47.75,47.78,47.18,47.53,1089100.0],["2013-10-29",47.66,47.83,47.02,47.49,890300.0],["2013-10-30",47.61,47.8,46.95,47.2,894100.0],["2013-10-31",47.13,47.26,46.55,46.99,1415800.0],["2013-11-01",47.01,48.18,47.01,47.82,1476800.0],["2013-11-04",48.05,49.1,48.0,48.6,1268700.0],["2013-11-05",48.21,49.25,48.13,48.74,1248300.0],["2013-11-06",48.89,49.17,48.32,48.83,783800.0],["2013-11-07",49.12,49.24,47.46,47.52,1044900.0],["2013-11-08",47.46,47.99,47.27,47.56,1038400.0],["2013-11-11",47.46,48.79,47.17,48.76,1084400.0],["2013-11-12",48.62,49.42,48.46,49.03,1319800.0],["2013-11-13",48.82,49.72,48.63,49.71,1047100.0],["2013-11-14",49.68,49.8,49.11,49.57,731900.0],["2013-11-15",49.51,49.95,49.37,49.94,1330200.0],["2013-11-18",50.0,50.37,49.01,49.1,1538800.0],["2013-11-19",49.1,49.42,48.58,48.83,1144600.0],["2013-11-20",48.84,49.26,48.48,48.63,1156800.0],["2013-11-21",48.9,49.62,48.66,49.28,1103700.0],["2013-11-22",49.3,49.74,49.1,49.69,925200.0],["2013-11-25",50.0,50.5,49.95,50.09,978800.0],["2013-11-26",50.01,50.82,49.96,50.11,1189600.0],["2013-11-27",50.33,50.58,50.14,50.45,527100.0],["2013-11-29",50.64,51.0,50.26,50.35,542500.0],["2013-12-02",50.39,52.09,50.1,51.51,1751900.0],["2013-12-03",51.3,51.68,50.69,51.17,1317200.0],["2013-12-04",51.0,51.47,50.12,50.69,1514600.0],["2013-12-05",50.7,51.45,50.44,50.8,936500.0],["2013-12-06",51.4,51.49,50.55,51.2,1299500.0],["2013-12-09",51.48,52.63,51.27,51.95,1518300.0],["2013-12-10",51.94,52.5,51.87,52.09,1031900.0],["2013-12-11",52.07,52.23,51.17,51.26,992600.0],["2013-12-12",51.26,51.32,50.76,51.09,965200.0],["2013-12-13",51.17,51.34,50.78,50.95,606400.0],["2013-12-16",51.16,52.22,51.16,51.83,1112900.0],["2013-12-17",51.93,51.93,51.32,51.75,894800.0],["2013-12-18",51.73,52.63,51.28,52.52,1788900.0],["2013-12-19",52.51,53.08,52.21,53.05,1628400.0],["2013-12-20",50.25,50.67,47.52,48.08,8382200.0],["2013-12-23",48.46,48.66,47.28,47.44,3418700.0],["2013-12-24",47.71,47.82,46.9,47.6,1222800.0],["2013-12-26",47.79,48.15,47.37,47.47,1270900.0],["2013-12-27",47.49,47.49,46.8,46.93,1286000.0],["2013-12-30",46.92,47.27,46.61,47.1,1318000.0],["2013-12-31",47.1,47.24,46.68,47.02,1165000.0],["2014-01-02",47.02,47.25,46.57,46.9,1325100.0],["2014-01-03",46.84,46.91,46.11,46.44,1457800.0],["2014-01-06",46.55,46.63,45.56,45.81,2399400.0],["2014-01-07",46.44,46.45,44.63,45.34,4122700.0],["2014-01-08",45.22,45.39,44.7,45.25,2674600.0],["2014-01-09",45.35,45.7,44.97,45.1,2434300.0],["2014-01-10",45.1,46.1,44.63,45.97,4279700.0],["2014-01-13",45.7,45.97,45.12,45.22,2312100.0],["2014-01-14",45.46,46.05,45.39,45.67,1579000.0],["2014-01-15",45.7,45.77,44.77,44.86,2185800.0],["2014-01-16",44.74,44.94,43.9,44.66,3553300.0],["2014-01-17",44.78,45.31,44.68,45.19,2448600.0],["2014-01-21",45.25,45.47,44.82,45.03,1445200.0],["2014-01-22",45.03,45.2,44.65,44.93,1668000.0],["2014-01-23",44.75,45.01,44.57,44.77,3030700.0],["2014-01-24",44.44,44.76,44.33,44.57,2866100.0],["2014-01-27",44.58,44.97,44.38,44.81,2505200.0],["2014-01-28",44.72,45.06,44.66,44.95,1921300.0],["2014-01-29",44.76,45.12,44.68,44.73,3499900.0],["2014-01-30",44.97,45.19,44.77,45.05,1998900.0],["2014-01-31",44.51,45.36,44.5,45.11,1896900.0],["2014-02-03",45.37,46.9,45.29,45.76,5083600.0],["2014-02-04",45.83,46.1,45.43,45.7,1943300.0],["2014-02-05",45.38,46.32,45.1,46.2,1903000.0],["2014-02-06",46.09,47.23,45.93,47.15,2010700.0],["2014-02-07",47.22,47.55,47.07,47.54,1763100.0],["2014-02-10",47.42,47.54,46.91,47.22,1419800.0],["2014-02-11",47.04,47.65,47.02,47.52,1313000.0],["2014-02-12",47.52,47.72,46.9,47.02,958200.0],["2014-02-13",46.79,47.44,46.43,47.36,1189400.0],["2014-02-14",47.22,47.61,47.17,47.29,917900.0],["2014-02-18",47.29,47.64,47.08,47.23,1203300.0],["2014-02-19",47.38,48.0,47.34,47.37,1279800.0],["2014-02-20",47.39,47.71,46.9,47.33,1632300.0],["2014-02-21",47.24,47.37,46.89,47.05,1993600.0],["2014-02-24",47.05,48.08,47.05,47.89,1481500.0],["2014-02-25",47.9,48.41,47.79,48.18,1022800.0],["2014-02-26",48.26,48.58,47.9,48.29,1549600.0],["2014-02-27",47.99,48.69,47.86,48.68,1300700.0],["2014-02-28",48.63,48.75,48.1,48.43,919900.0],["2014-03-03",47.96,48.32,47.69,48.13,821100.0],["2014-03-04",48.64,49.44,48.64,49.43,1423900.0],["2014-03-05",49.31,49.68,48.95,49.1,1308500.0],["2014-03-06",49.15,49.24,48.65,48.95,1818700.0],["2014-03-07",49.11,49.43,48.39,48.6,1796800.0],["2014-03-10",48.6,49.05,48.31,48.84,1879100.0],["2014-03-11",48.89,49.04,48.48,48.53,1779700.0],["2014-03-12",47.74,48.25,47.36,47.64,2333800.0],["2014-03-13",47.87,48.15,46.94,47.14,1183300.0],["2014-03-14",47.09,47.39,46.89,47.21,1544400.0],["2014-03-17",47.48,47.79,47.36,47.56,941500.0],["2014-03-18",47.55,48.01,47.53,47.91,837300.0],["2014-03-19",48.01,48.29,47.02,47.35,1037300.0],["2014-03-20",46.99,47.54,46.93,47.39,930300.0],["2014-03-21",47.73,48.55,47.55,48.42,1988800.0],["2014-03-24",48.5,48.67,47.31,47.52,1183700.0],["2014-03-25",47.73,47.77,46.41,46.54,1447800.0],["2014-03-26",46.65,46.66,45.13,45.32,2600100.0],["2014-03-27",45.37,45.56,44.9,45.45,1574400.0],["2014-03-28",45.49,46.02,45.41,45.67,1101400.0],["2014-03-31",45.81,47.2,45.75,46.8,2346400.0],["2014-04-01",47.0,47.63,46.97,47.5,1101200.0],["2014-04-02",47.47,48.14,47.4,47.88,1314700.0],["2014-04-03",47.91,48.3,47.14,47.56,3006200.0],["2014-04-04",46.0,46.84,45.24,45.56,4239400.0],["2014-04-07",45.45,45.64,43.38,43.68,2965400.0],["2014-04-08",43.52,44.69,43.4,44.46,1736600.0],["2014-04-09",44.46,45.2,44.46,45.04,1503900.0],["2014-04-10",45.01,45.46,43.68,43.76,2399800.0],["2014-04-11",43.4,43.68,42.66,42.88,2922900.0],["2014-04-14",43.24,43.91,42.98,43.32,2191700.0],["2014-04-15",43.34,43.48,42.54,43.37,1793100.0],["2014-04-16",43.65,44.03,43.51,43.81,1064500.0],["2014-04-17",43.76,44.66,43.76,44.44,1555400.0],["2014-04-21",44.28,44.58,43.69,43.72,1441700.0],["2014-04-22",43.74,44.17,43.49,43.51,1709000.0],["2014-04-23",43.49,43.92,43.2,43.25,1581900.0],["2014-04-24",43.38,43.7,43.05,43.54,1646800.0],["2014-04-25",43.42,43.49,42.79,42.98,937100.0],["2014-04-28",43.24,43.51,42.82,43.17,2517100.0],["2014-04-29",43.19,43.84,43.14,43.68,1234100.0],["2014-04-30",43.64,43.83,43.4,43.78,1278100.0],["2014-05-01",43.87,44.58,43.81,44.48,1744300.0],["2014-05-02",44.5,45.05,44.5,44.86,1127200.0],["2014-05-05",44.54,45.02,44.24,44.3,1180700.0],["2014-05-06",43.64,43.82,43.0,43.63,2938200.0],["2014-05-07",43.8,44.34,43.6,44.11,2787200.0],["2014-05-08",44.06,45.1,43.99,44.6,1910500.0],["2014-05-09",44.64,45.04,44.39,44.98,1115600.0],["2014-05-12",45.12,45.71,45.12,45.61,815700.0],["2014-05-13",45.62,45.89,45.43,45.49,1451600.0],["2014-05-14",45.47,45.5,44.72,44.8,939600.0],["2014-05-15",44.6,44.71,43.85,44.19,1225200.0],["2014-05-16",44.19,44.77,44.19,44.52,882900.0],["2014-05-19",44.29,44.84,44.28,44.56,1079800.0],["2014-05-20",44.37,44.37,43.73,43.88,1291100.0],["2014-05-21",44.11,44.51,43.72,44.34,968100.0],["2014-05-22",44.26,44.92,44.22,44.53,943400.0],["2014-05-23",44.67,44.84,44.58,44.7,579600.0],["2014-05-27",44.87,45.44,44.87,45.08,1171800.0],["2014-05-28",45.01,45.25,44.84,44.88,1051900.0],["2014-05-29",45.01,45.23,44.81,44.98,958400.0],["2014-05-30",44.83,45.1,44.3,44.31,1515500.0],["2014-06-02",44.38,44.5,43.99,44.3,1485900.0],["2014-06-03",44.14,45.67,44.09,45.51,2101600.0],["2014-06-04",45.35,46.23,45.27,46.01,1809900.0],["2014-06-05",46.01,46.27,45.93,46.11,1345900.0],["2014-06-06",46.09,46.57,46.09,46.43,1579400.0],["2014-06-09",46.39,46.5,46.15,46.27,1136900.0],["2014-06-10",46.21,46.39,46.0,46.11,853700.0],["2014-06-11",45.98,46.08,45.63,45.72,945500.0],["2014-06-12",45.53,45.56,43.86,43.87,2470200.0],["2014-06-13",43.87,44.28,43.8,44.19,1183000.0],["2014-06-16",44.23,44.51,43.89,44.3,1709800.0],["2014-06-17",44.24,44.64,44.01,44.29,2965100.0],["2014-06-18",44.23,45.0,44.06,44.95,1184000.0],["2014-06-19",45.25,45.32,44.76,45.28,2457200.0],["2014-06-20",51.9,53.67,50.72,52.75,12146300.0],["2014-06-23",51.63,52.32,50.68,51.91,4569200.0],["2014-06-24",51.0,51.42,49.89,50.07,4010600.0],["2014-06-25",50.02,50.29,49.73,50.01,2185600.0],["2014-06-26",50.3,51.62,50.22,51.57,2100200.0],["2014-06-27",51.29,52.33,51.21,51.88,2331700.0],["2014-06-30",51.6,52.16,51.53,52.01,1477300.0],["2014-07-01",52.09,52.42,51.76,52.16,1688500.0],["2014-07-02",52.05,52.74,52.05,52.6,1194700.0],["2014-07-03",52.7,53.15,52.42,52.95,822300.0],["2014-07-07",52.9,52.9,52.38,52.55,1004000.0],["2014-07-08",52.32,52.5,51.81,52.17,1466300.0],["2014-07-09",52.3,53.7,52.22,53.44,2567500.0],["2014-07-10",52.52,52.6,51.94,52.43,2128300.0],["2014-07-11",52.49,52.73,51.71,52.19,2045700.0],["2014-07-14",52.63,52.73,52.29,52.46,1056700.0],["2014-07-15",52.23,52.71,52.0,52.45,1372100.0],["2014-07-16",52.57,52.94,52.38,52.59,1087400.0],["2014-07-17",52.21,52.45,51.03,51.1,1462300.0],["2014-07-18",51.53,52.19,51.44,52.15,800900.0],["2014-07-21",51.67,51.97,51.29,51.66,963900.0],["2014-07-22",51.82,51.82,51.17,51.32,895400.0],["2014-07-23",51.41,51.41,50.74,50.84,1544600.0],["2014-07-24",51.03,51.33,50.77,50.92,1134000.0],["2014-07-25",50.68,50.72,50.18,50.42,1225600.0],["2014-07-28",50.51,50.56,49.81,49.94,1172500.0],["2014-07-29",50.06,50.29,49.43,49.43,1237800.0],["2014-07-30",49.64,50.16,49.56,50.06,1492700.0],["2014-07-31",49.51,49.97,48.64,48.81,1185600.0],["2014-08-01",48.99,50.95,48.99,49.96,2033600.0],["2014-08-04",49.96,50.85,49.85,50.68,1625400.0],["2014-08-05",50.24,50.41,49.49,49.68,1266600.0],["2014-08-06",49.46,50.45,49.45,50.03,732200.0],["2014-08-07",50.19,50.32,49.28,49.39,698200.0],["2014-08-08",49.48,50.63,49.48,50.57,749100.0],["2014-08-11",50.62,50.94,50.34,50.6,618800.0],["2014-08-12",50.43,50.7,49.89,50.0,559000.0],["2014-08-13",49.43,50.04,49.39,49.81,748800.0],["2014-08-14",49.95,50.84,49.91,50.7,948000.0],["2014-08-15",50.86,50.93,49.9,50.4,833000.0],["2014-08-18",50.6,51.2,50.59,50.92,672600.0],["2014-08-19",50.99,51.29,50.87,50.96,659900.0],["2014-08-20",50.62,51.37,50.51,51.25,790100.0],["2014-08-21",51.39,51.45,50.79,51.08,913700.0],["2014-08-22",51.09,51.36,50.63,51.26,1074100.0],["2014-08-25",51.54,51.77,51.08,51.57,828300.0],["2014-08-26",51.65,52.0,51.55,51.86,949600.0],["2014-08-27",51.97,52.11,51.77,52.0,678000.0],["2014-08-28",51.09,52.17,50.94,51.96,610200.0],["2014-08-29",51.98,52.51,51.88,52.4,839700.0],["2014-09-02",52.4,52.95,51.78,51.88,1350400.0],["2014-09-03",52.27,52.92,51.95,52.8,1558100.0],["2014-09-04",52.99,53.59,52.9,53.34,1683300.0],["2014-09-05",53.28,53.77,53.04,53.71,1361300.0],["2014-09-08",53.65,54.28,52.81,52.84,1239900.0],["2014-09-09",52.6,52.72,51.94,52.24,1022100.0],["2014-09-10",52.32,52.37,51.72,52.1,943900.0],["2014-09-11",51.76,52.66,51.76,52.54,1482000.0],["2014-09-12",52.58,53.23,52.39,52.53,1343600.0],["2014-09-15",52.25,52.76,51.95,52.05,1569900.0],["2014-09-16",51.77,52.53,51.49,52.13,1472900.0],["2014-09-17",52.77,53.93,52.49,53.35,2162800.0],["2014-09-18",53.57,53.65,53.2,53.52,1397000.0],["2014-09-19",53.87,54.01,53.25,53.57,1872700.0],["2014-09-22",53.51,53.83,52.72,52.81,2687000.0],["2014-09-23",49.14,49.7,47.05,47.8,10021900.0],["2014-09-24",47.77,48.79,47.77,48.48,3258100.0],["2014-09-25",48.21,48.31,47.06,47.52,2645300.0],["2014-09-26",47.66,47.84,47.12,47.5,1457700.0],["2014-09-29",47.11,47.5,46.84,47.11,1504500.0],["2014-09-30",47.05,47.05,46.44,46.45,2295800.0],["2014-10-01",46.39,46.42,45.24,45.31,2683500.0],["2014-10-02",46.13,46.2,45.26,46.05,2651400.0],["2014-10-03",46.33,47.26,46.26,46.83,2458400.0],["2014-10-06",46.89,47.41,46.76,46.9,1845800.0],["2014-10-07",46.76,47.26,46.44,46.44,2477200.0],["2014-10-08",46.39,47.49,46.16,47.42,1884400.0],["2014-10-09",47.13,47.73,46.29,46.3,2100400.0],["2014-10-10",46.25,46.42,45.4,45.6,1919700.0],["2014-10-13",45.27,45.28,43.82,43.9,4993800.0],["2014-10-14",44.12,45.22,43.87,44.58,2719900.0],["2014-10-15",43.84,45.32,43.27,45.06,2641600.0],["2014-10-16",44.51,46.44,44.34,45.88,3308300.0],["2014-10-17",46.34,47.43,46.23,46.71,2546100.0],["2014-10-20",46.58,47.5,46.58,47.08,1643800.0],["2014-10-21",47.38,48.91,47.31,48.8,2689000.0],["2014-10-22",48.71,49.94,48.27,48.33,2904800.0],["2014-10-23",49.58,53.31,49.58,52.73,6202900.0],["2014-10-24",52.71,53.91,52.32,53.58,2161500.0],["2014-10-27",53.56,54.97,53.56,54.77,2466200.0],["2014-10-28",55.0,56.45,54.84,55.74,3067400.0],["2014-10-29",55.89,55.89,54.32,54.96,2808500.0],["2014-10-30",54.89,55.93,54.81,55.76,1576200.0],["2014-10-31",56.64,56.87,55.65,55.91,2376700.0],["2014-11-03",55.88,56.87,55.88,56.32,1709400.0],["2014-11-04",55.91,56.07,54.92,55.43,1648600.0],["2014-11-05",55.9,56.68,55.46,56.57,1340600.0],["2014-11-06",56.13,56.63,55.25,56.26,2550200.0],["2014-11-07",56.39,56.45,55.51,55.64,2280600.0],["2014-11-10",55.64,56.35,55.5,56.08,1337300.0],["2014-11-11",55.9,56.14,55.52,55.74,1207600.0],["2014-11-12",55.47,56.07,55.1,55.9,1358600.0],["2014-11-13",56.12,56.53,55.64,55.85,1703200.0],["2014-11-14",55.8,55.98,55.44,55.65,1347300.0],["2014-11-17",54.24,55.08,54.04,54.66,2004400.0],["2014-11-18",54.73,55.43,54.37,55.13,1148400.0],["2014-11-19",55.19,55.46,54.79,55.03,1136000.0],["2014-11-20",54.82,55.67,54.82,55.05,1183400.0],["2014-11-21",55.67,56.36,55.18,56.09,1657200.0],["2014-11-24",56.21,56.71,56.0,56.31,990300.0],["2014-11-25",56.46,57.19,56.35,56.71,1522500.0],["2014-11-26",56.86,56.9,55.99,56.25,862100.0],["2014-11-28",56.52,57.28,56.26,56.98,610900.0],["2014-12-01",56.64,56.64,55.86,56.14,1509900.0],["2014-12-02",57.81,58.34,56.69,57.1,2328100.0],["2014-12-03",56.53,58.9,56.53,58.73,1870500.0],["2014-12-04",58.42,59.75,58.29,59.32,1796200.0],["2014-12-05",59.15,59.18,58.6,59.07,1337600.0],["2014-12-08",58.87,59.4,58.25,58.48,1416100.0],["2014-12-09",57.98,59.55,57.93,59.45,1581000.0],["2014-12-10",59.17,59.65,58.67,58.9,1465000.0],["2014-12-11",59.02,60.66,59.02,59.51,2033800.0],["2014-12-12",58.94,60.09,58.26,58.3,1843200.0],["2014-12-15",58.82,59.26,57.82,58.84,2188600.0],["2014-12-16",58.84,59.28,58.22,58.23,2752100.0],["2014-12-17",58.25,60.33,58.16,60.11,2394200.0],["2014-12-18",60.42,60.55,59.22,60.53,3831600.0],["2014-12-19",65.57,67.43,64.66,67.32,6684400.0],["2014-12-22",67.32,68.71,67.17,67.85,4509700.0],["2014-12-23",67.66,68.31,67.44,67.76,3970000.0],["2014-12-24",67.82,68.06,67.53,67.61,807100.0],["2014-12-26",67.8,68.31,67.23,67.61,845500.0],["2014-12-29",67.29,67.96,67.02,67.87,1028000.0],["2014-12-30",67.38,67.86,67.08,67.24,1092600.0],["2014-12-31",67.52,67.95,66.51,66.58,1618800.0],["2015-01-02",67.04,67.71,65.86,66.47,2147400.0],["2015-01-05",66.01,66.31,64.1,64.58,2115800.0],["2015-01-06",64.97,65.08,63.06,63.77,2356800.0],["2015-01-07",64.44,64.8,63.79,64.78,1653900.0],["2015-01-08",65.66,66.3,65.48,66.09,1506500.0],["2015-01-09",65.88,66.01,64.9,65.04,1544900.0],["2015-01-12",64.93,65.23,64.18,64.35,1434000.0],["2015-01-13",65.06,65.72,63.77,64.27,1271200.0],["2015-01-14",63.98,64.08,62.58,63.42,1783400.0],["2015-01-15",64.04,64.94,62.18,62.23,1283100.0],["2015-01-16",61.93,63.56,61.83,63.51,1704700.0],["2015-01-20",63.55,63.71,62.12,62.81,1148500.0],["2015-01-21",62.6,63.36,62.21,63.01,1231000.0],["2015-01-22",63.29,64.44,62.76,64.24,1084800.0],["2015-01-23",64.38,65.85,64.27,64.87,1621400.0],["2015-01-26",64.75,65.42,64.24,64.77,1397200.0],["2015-01-27",63.9,64.51,63.39,63.7,1404800.0],["2015-01-28",64.11,64.38,62.42,62.53,1172700.0],["2015-01-29",62.6,63.45,62.22,63.31,918600.0],["2015-01-30",62.7,63.2,62.02,62.1,1164500.0],["2015-02-02",62.21,62.59,60.83,62.53,1253800.0],["2015-02-03",63.2,63.91,62.75,63.75,1640100.0],["2015-02-04",63.61,64.82,63.45,64.46,1567800.0],["2015-02-05",64.66,64.98,64.24,64.53,1384200.0],["2015-02-06",64.54,64.97,64.14,64.42,853400.0],["2015-02-09",63.96,65.01,63.81,64.55,1333100.0],["2015-02-10",65.05,65.74,64.9,65.67,1621200.0],["2015-02-11",65.42,66.08,64.77,65.97,1380800.0],["2015-02-12",66.04,66.67,65.51,66.58,1066400.0],["2015-02-13",66.51,67.73,66.51,67.68,1284000.0],["2015-02-17",67.66,68.08,67.01,67.48,1013200.0],["2015-02-18",67.17,67.69,66.89,67.51,1041200.0],["2015-02-19",67.55,68.41,67.34,68.3,1081900.0],["2015-02-20",68.22,68.33,66.98,68.13,1143800.0],["2015-02-23",68.2,68.33,67.26,67.61,584900.0],["2015-02-24",66.6,67.67,65.87,67.28,876000.0],["2015-02-25",67.41,68.15,67.4,68.1,686500.0],["2015-02-26",68.12,68.3,67.57,67.73,870300.0],["2015-02-27",67.75,67.98,66.99,67.11,878900.0],["2015-03-02",67.32,68.23,67.15,67.77,1393700.0],["2015-03-03",67.69,67.69,66.95,67.39,898600.0],["2015-03-04",65.86,66.0,64.54,64.69,1739900.0],["2015-03-05",64.69,65.02,64.53,64.62,1296400.0],["2015-03-06",64.12,64.63,62.89,63.0,2098800.0],["2015-03-09",62.84,63.45,62.46,63.2,1646200.0],["2015-03-10",62.72,63.0,62.15,62.15,1753800.0],["2015-03-11",62.23,62.45,61.98,62.0,1633700.0],["2015-03-12",62.3,62.95,62.15,62.45,2225500.0],["2015-03-13",62.67,63.42,62.31,63.32,1460800.0],["2015-03-16",63.73,64.4,63.73,64.18,1474700.0],["2015-03-17",63.96,64.86,63.85,64.72,1642400.0],["2015-03-18",64.69,66.0,64.16,65.48,1197300.0],["2015-03-19",65.21,65.83,65.16,65.64,976600.0],["2015-03-20",66.14,66.69,65.52,66.55,2390800.0],["2015-03-23",66.5,66.98,66.24,66.45,1034000.0],["2015-03-24",66.4,67.84,66.23,67.3,1623400.0],["2015-03-25",67.23,67.45,66.18,66.35,2103600.0],["2015-03-26",65.87,66.19,65.26,65.8,1862800.0],["2015-03-27",65.74,66.81,65.66,66.69,1824400.0],["2015-03-30",67.19,69.29,66.97,69.22,1894600.0],["2015-03-31",69.19,69.6,68.75,69.01,3272700.0],["2015-04-01",69.01,69.21,67.67,68.39,2713500.0],["2015-04-02",71.98,75.4,71.97,74.73,9037200.0],["2015-04-06",74.16,75.22,73.77,73.95,3105900.0],["2015-04-07",73.95,74.25,73.28,73.42,2881300.0],["2015-04-08",73.62,74.07,73.36,74.07,2574700.0],["2015-04-09",74.0,74.55,73.4,74.11,1486300.0],["2015-04-10",74.01,74.14,73.11,73.19,1175000.0],["2015-04-13",73.34,73.74,72.91,73.01,1241800.0],["2015-04-14",72.82,73.09,71.86,72.46,887100.0],["2015-04-15",72.57,72.92,72.38,72.4,1016500.0],["2015-04-16",72.42,72.45,71.57,71.68,925600.0],["2015-04-17",71.22,71.39,70.13,70.61,1417500.0],["2015-04-20",70.97,71.25,70.77,70.97,1265000.0],["2015-04-21",71.33,71.91,70.75,70.88,1175800.0],["2015-04-22",71.2,71.52,70.46,70.84,1366800.0],["2015-04-23",70.78,71.05,70.3,70.72,1024500.0],["2015-04-24",70.83,70.83,69.81,69.97,845400.0],["2015-04-27",70.0,70.22,68.74,68.81,941500.0],["2015-04-28",68.96,69.61,68.35,69.39,1221800.0],["2015-04-29",69.21,69.28,68.37,68.76,947500.0],["2015-04-30",68.44,68.83,67.69,68.11,1416400.0],["2015-05-01",68.25,69.82,68.17,69.81,1296000.0],["2015-05-04",70.05,71.36,69.93,71.33,1611000.0],["2015-05-05",71.11,71.84,70.21,70.3,1637300.0],["2015-05-06",70.35,70.71,69.4,69.97,1337100.0],["2015-05-07",69.93,71.03,69.78,70.84,1240300.0],["2015-05-08",71.56,72.14,71.46,71.53,1105000.0],["2015-05-11",71.35,72.25,71.26,71.35,1350900.0],["2015-05-12",70.96,71.65,70.73,71.27,834900.0],["2015-05-13",71.82,71.87,70.84,71.11,960900.0],["2015-05-14",71.91,72.05,71.28,71.72,1596800.0],["2015-05-15",71.91,72.45,71.74,72.26,1741200.0],["2015-05-18",72.45,73.2,72.32,73.0,1520200.0],["2015-05-19",72.94,73.05,72.12,72.26,1036600.0],["2015-05-20",72.38,72.63,72.1,72.3,996700.0],["2015-05-21",72.01,72.94,71.92,72.51,1298400.0],["2015-05-22",72.56,72.85,71.93,72.41,1286200.0],["2015-05-26",72.36,72.68,71.61,71.71,868300.0],["2015-05-27",72.15,72.99,71.87,72.84,1839400.0],["2015-05-28",72.92,73.15,72.16,72.38,858800.0],["2015-05-29",72.14,72.41,71.04,71.04,1481200.0],["2015-06-01",71.44,72.05,70.83,71.7,856200.0],["2015-06-02",71.37,72.23,71.36,72.1,874000.0],["2015-06-03",72.15,73.14,72.1,72.81,1064300.0],["2015-06-04",72.48,73.2,72.39,73.09,1287100.0],["2015-06-05",73.11,73.76,72.85,73.7,1376500.0],["2015-06-08",73.15,73.48,72.15,72.16,1706400.0],["2015-06-09",72.05,72.85,72.05,72.59,819100.0],["2015-06-10",72.85,73.34,72.81,73.15,1078800.0],["2015-06-11",73.47,73.69,72.67,72.78,798700.0],["2015-06-12",72.53,73.12,72.37,72.86,1182300.0],["2015-06-15",72.45,72.45,71.4,71.55,1685500.0],["2015-06-16",71.57,72.22,71.54,72.2,1189300.0],["2015-06-17",72.38,73.19,72.04,72.28,1370800.0],["2015-06-18",72.4,72.88,71.72,71.96,2928200.0],["2015-06-19",69.14,70.88,68.25,69.27,6855300.0],["2015-06-22",69.51,69.74,67.89,68.03,4528100.0],["2015-06-23",68.25,68.84,68.1,68.73,1999700.0],["2015-06-24",68.66,69.15,68.11,68.12,1225100.0],["2015-06-25",68.49,68.68,67.9,68.07,1158000.0],["2015-06-26",68.03,68.45,67.76,68.41,2478800.0],["2015-06-29",67.62,68.12,66.31,66.35,1533100.0],["2015-06-30",66.82,67.19,65.96,66.21,1769400.0],["2015-07-01",66.95,67.08,66.28,67.04,1447300.0],["2015-07-02",67.34,67.52,66.54,66.67,1064500.0],["2015-07-06",66.08,66.91,66.0,66.32,1422300.0],["2015-07-07",66.64,66.71,65.49,66.6,1763800.0],["2015-07-08",66.95,67.05,65.44,65.57,2080300.0],["2015-07-09",66.71,66.71,66.17,66.25,1676600.0],["2015-07-10",67.01,67.17,66.68,66.92,1106400.0],["2015-07-13",67.68,68.36,67.36,68.27,1641000.0],["2015-07-14",68.3,68.55,68.0,68.02,1267900.0],["2015-07-15",68.0,68.04,67.43,67.55,1032000.0],["2015-07-16",67.82,68.99,67.63,68.87,1198700.0],["2015-07-17",68.48,68.64,67.76,67.95,850600.0],["2015-07-20",68.09,68.8,67.83,68.17,724000.0],["2015-07-21",68.16,68.33,66.78,66.88,897600.0],["2015-07-22",66.88,66.91,66.1,66.32,1373300.0],["2015-07-23",66.66,66.82,65.11,65.19,1818700.0],["2015-07-24",65.57,65.67,63.08,63.18,1998300.0],["2015-07-27",63.05,63.17,61.63,61.96,2074700.0],["2015-07-28",62.31,62.81,61.05,62.67,1613300.0],["2015-07-29",62.87,64.36,62.87,64.26,1548100.0],["2015-07-30",64.11,64.23,63.55,63.99,1017900.0],["2015-07-31",64.19,64.87,63.85,64.51,967100.0],["2015-08-03",65.58,65.58,63.7,64.13,1061500.0],["2015-08-04",64.13,65.29,64.13,64.76,1278900.0],["2015-08-05",65.15,65.8,64.55,64.77,1005200.0],["2015-08-06",64.25,64.32,61.64,62.1,2448200.0],["2015-08-07",62.1,62.89,61.64,62.15,1193700.0],["2015-08-10",62.61,63.81,62.5,63.41,1255800.0],["2015-08-11",62.86,63.0,62.15,62.76,1493900.0],["2015-08-12",62.11,62.66,60.85,62.51,1623200.0],["2015-08-13",62.65,63.18,62.04,62.62,1076100.0],["2015-08-14",62.54,63.37,62.23,63.13,1068100.0],["2015-08-17",62.93,63.55,62.34,63.53,923800.0],["2015-08-18",63.65,64.07,63.3,63.5,1173900.0],["2015-08-19",63.09,63.09,61.83,62.53,964000.0],["2015-08-20",61.77,62.44,61.26,61.32,994600.0],["2015-08-21",60.85,61.22,59.5,59.58,2232400.0],["2015-08-24",56.11,60.07,55.27,57.7,2524900.0],["2015-08-25",59.5,60.1,57.12,57.18,1633100.0],["2015-08-26",58.61,58.79,56.79,58.5,1870700.0],["2015-08-27",59.15,60.41,58.64,60.0,1618000.0],["2015-08-28",60.0,61.18,59.93,61.02,1501200.0],["2015-08-31",60.66,62.0,60.63,61.0,1936300.0],["2015-09-01",59.83,60.21,58.28,58.56,2182700.0],["2015-09-02",59.17,59.84,58.32,59.84,2811600.0],["2015-09-03",60.1,61.38,59.94,60.58,1357300.0],["2015-09-04",59.46,60.39,59.28,60.02,1258100.0],["2015-09-08",59.64,60.28,58.53,60.11,3181400.0],["2015-09-09",60.72,61.19,59.43,59.58,1601000.0],["2015-09-10",59.53,60.52,59.1,59.82,1387200.0],["2015-09-11",59.86,60.52,59.57,60.21,1380200.0],["2015-09-14",59.91,59.93,58.71,58.99,2526300.0],["2015-09-15",59.26,61.22,58.55,60.82,2240400.0],["2015-09-16",60.68,62.07,60.52,62.06,1807700.0],["2015-09-17",62.1,62.96,61.68,61.96,2181200.0],["2015-09-18",61.05,61.53,60.12,60.27,3182700.0],["2015-09-21",60.75,62.68,60.73,62.66,3119300.0],["2015-09-22",60.02,60.54,56.68,59.72,6101600.0],["2015-09-23",58.55,59.89,57.88,59.32,3877300.0],["2015-09-24",58.68,59.44,58.22,59.07,2017300.0],["2015-09-25",59.67,60.32,59.31,59.73,1279600.0],["2015-09-28",59.28,59.45,57.82,57.9,1682700.0],["2015-09-29",57.88,58.31,57.29,57.96,1440600.0],["2015-09-30",59.1,59.82,58.76,59.32,2284300.0],["2015-10-01",59.55,59.75,57.71,58.65,2215100.0],["2015-10-02",57.59,59.78,57.32,59.78,1728100.0],["2015-10-05",60.1,60.59,59.64,60.48,1581700.0],["2015-10-06",60.22,60.5,58.9,59.22,1418800.0],["2015-10-07",59.59,60.33,58.85,59.48,1165800.0],["2015-10-08",59.36,60.42,59.12,59.96,1468100.0],["2015-10-09",59.16,59.26,57.96,58.77,2641400.0],["2015-10-12",58.91,59.0,57.26,57.34,2430500.0],["2015-10-13",57.21,57.66,56.75,56.91,2443900.0],["2015-10-14",56.91,57.29,55.9,56.77,2092000.0],["2015-10-15",56.97,57.22,56.25,56.98,1762100.0],["2015-10-16",57.01,57.1,56.07,56.18,2319500.0],["2015-10-19",56.12,56.94,56.0,56.85,2276300.0],["2015-10-20",56.86,57.35,56.57,56.95,1462100.0],["2015-10-21",57.26,57.34,56.67,57.3,2060200.0],["2015-10-22",57.67,58.84,57.66,58.24,2329800.0],["2015-10-23",58.76,58.83,57.48,58.05,1861300.0],["2015-10-26",58.02,59.0,57.91,58.79,1534100.0],["2015-10-27",58.49,58.84,57.85,58.21,1208000.0],["2015-10-28",58.24,58.46,57.5,57.87,2230000.0],["2015-10-29",57.92,58.55,57.68,58.41,2129000.0],["2015-10-30",58.27,59.66,58.01,59.01,1492800.0],["2015-11-02",59.08,59.34,58.53,58.77,1287500.0],["2015-11-03",58.65,59.55,57.75,57.96,2286500.0],["2015-11-04",57.41,58.25,56.23,57.15,2979500.0],["2015-11-05",57.33,57.55,56.73,57.06,2195400.0],["2015-11-06",56.8,57.69,56.62,57.3,1739900.0],["2015-11-09",57.19,57.21,56.14,56.45,1779800.0],["2015-11-10",56.43,56.67,55.78,56.5,1145000.0],["2015-11-11",56.68,56.82,55.99,56.02,1192600.0],["2015-11-12",55.6,56.1,55.45,55.45,1454000.0],["2015-11-13",55.23,55.49,53.84,53.98,1832900.0],["2015-11-16",53.8,55.05,53.46,55.02,1819900.0],["2015-11-17",54.99,56.4,54.99,55.62,2071300.0],["2015-11-18",55.9,56.69,55.66,56.68,1646900.0],["2015-11-19",56.54,57.05,56.1,56.35,1426800.0],["2015-11-20",56.7,57.65,56.6,57.41,1775800.0],["2015-11-23",57.09,57.23,56.46,56.63,1727900.0],["2015-11-24",56.16,57.59,56.15,57.31,1516400.0],["2015-11-25",57.46,58.21,57.26,57.89,1252300.0],["2015-11-27",57.86,57.86,56.93,57.41,727400.0],["2015-11-30",57.31,57.64,56.84,57.3,1633700.0],["2015-12-01",57.36,57.95,56.79,57.26,1787300.0],["2015-12-02",57.27,58.11,56.52,57.98,3108000.0],["2015-12-03",57.99,59.14,57.64,58.22,2912300.0],["2015-12-04",58.34,59.56,58.13,59.22,1799700.0],["2015-12-07",59.21,59.22,58.2,58.69,2152300.0],["2015-12-08",58.28,59.75,58.2,59.25,1970700.0],["2015-12-09",58.95,60.0,58.55,58.86,1588200.0],["2015-12-10",58.78,59.17,58.47,58.65,1440500.0],["2015-12-11",57.76,58.06,57.14,57.48,1921500.0],["2015-12-14",57.65,58.72,57.2,57.86,2756500.0],["2015-12-15",58.09,59.37,58.0,58.67,2746000.0],["2015-12-16",58.75,59.04,57.22,58.66,3797800.0],["2015-12-17",58.81,59.16,57.11,57.15,4761100.0],["2015-12-18",53.44,53.9,50.57,53.49,20302000.0],["2015-12-21",53.08,53.25,51.04,52.53,7230300.0],["2015-12-22",52.66,52.79,51.19,51.62,4475300.0],["2015-12-23",52.12,53.82,51.73,53.62,2922900.0],["2015-12-24",53.52,53.75,53.01,53.23,849800.0],["2015-12-28",53.0,53.32,52.3,53.18,1743000.0],["2015-12-29",53.57,54.76,53.48,54.59,2071000.0],["2015-12-30",54.37,54.96,54.25,54.56,1971000.0],["2015-12-31",54.28,54.92,53.97,53.97,1689000.0],["2016-01-04",53.1,53.1,51.92,52.37,3222900.0],["2016-01-05",52.46,52.75,51.74,52.12,2752500.0],["2016-01-06",49.78,50.72,47.7,48.31,7665800.0],["2016-01-07",47.67,47.9,46.75,47.11,7094200.0],["2016-01-08",47.7,47.99,46.7,46.8,4827200.0],["2016-01-11",46.96,47.19,46.18,46.99,3452500.0],["2016-01-12",48.07,48.69,46.86,47.66,3437700.0],["2016-01-13",47.83,48.02,45.98,46.24,3750000.0],["2016-01-14",46.26,47.35,45.44,47.06,3649300.0],["2016-01-15",45.6,45.94,44.09,45.02,5513400.0],["2016-01-19",45.16,45.5,42.39,42.99,5707900.0],["2016-01-20",42.4,45.16,41.88,44.89,6224700.0],["2016-01-21",44.94,47.12,44.87,45.78,4305100.0],["2016-01-22",46.58,46.85,45.46,45.85,2392200.0],["2016-01-25",45.68,45.86,44.9,44.98,3055900.0],["2016-01-26",45.19,46.02,44.81,45.99,2451100.0],["2016-01-27",45.57,46.05,44.22,44.64,4091900.0],["2016-01-28",44.95,45.13,42.73,42.9,5784600.0],["2016-01-29",43.19,44.3,42.97,44.18,4488600.0],["2016-02-01",43.63,44.4,41.28,43.93,6358300.0],["2016-02-02",43.53,43.56,41.97,42.37,3539200.0],["2016-02-03",42.89,42.94,41.25,42.51,3041800.0],["2016-02-04",42.56,44.02,41.99,43.9,3168800.0],["2016-02-05",43.9,44.41,43.37,44.15,3118500.0],["2016-02-08",43.75,43.92,42.25,42.65,2889900.0],["2016-02-09",42.39,43.51,42.11,42.86,2622900.0],["2016-02-10",43.0,44.4,42.71,43.13,2559300.0],["2016-02-11",42.11,42.97,41.46,42.15,3104000.0],["2016-02-12",42.88,43.75,42.09,43.63,2013500.0],["2016-02-16",44.33,46.19,44.13,46.04,3070400.0],["2016-02-17",46.74,48.94,46.69,47.95,4903900.0],["2016-02-18",47.77,47.98,46.36,46.64,2956800.0],["2016-02-19",46.32,46.32,44.3,45.36,3717800.0],["2016-02-22",46.01,46.93,45.65,45.85,2478000.0],["2016-02-23",45.82,46.33,44.54,45.47,2360600.0],["2016-02-24",44.71,45.28,43.47,45.19,2421200.0],["2016-02-25",45.22,46.27,44.75,46.26,2258300.0],["2016-02-26",46.6,47.61,46.22,47.2,2347700.0],["2016-02-29",47.17,47.38,46.25,46.26,2119700.0],["2016-03-01",46.89,47.99,46.09,47.98,2802700.0],["2016-03-02",47.91,48.54,46.76,47.72,2293600.0],["2016-03-03",47.66,50.54,47.52,50.29,4314200.0],["2016-03-04",50.43,53.02,50.25,51.35,4386000.0],["2016-03-07",50.82,52.81,50.72,52.64,2874700.0],["2016-03-08",52.1,53.23,50.48,50.7,2761600.0],["2016-03-09",50.91,51.06,49.99,50.99,1371300.0],["2016-03-10",50.98,51.67,50.36,50.98,1689200.0],["2016-03-11",51.1,52.1,50.18,51.89,2486800.0],["2016-03-14",51.5,51.85,50.19,50.83,1784400.0],["2016-03-15",50.26,50.45,48.89,49.24,2223600.0],["2016-03-16",49.13,50.12,48.52,50.09,2341000.0],["2016-03-17",49.36,49.72,47.07,49.31,2463200.0],["2016-03-18",49.56,50.44,49.44,50.24,3420800.0],["2016-03-21",50.3,50.66,49.86,50.57,1520500.0],["2016-03-22",50.12,50.65,49.96,50.2,2227500.0],["2016-03-23",50.04,50.04,48.31,48.44,2114000.0],["2016-03-24",48.21,48.89,47.11,48.83,2299400.0],["2016-03-28",48.24,49.11,48.1,48.9,1584600.0],["2016-03-29",48.55,50.58,48.52,50.43,2335100.0],["2016-03-30",50.66,51.17,50.21,50.81,1701400.0],["2016-03-31",50.81,51.37,50.28,51.1,2538100.0],["2016-04-01",50.57,51.78,49.77,51.75,4399800.0],["2016-04-04",51.74,51.75,50.79,51.15,3342700.0],["2016-04-05",50.5,51.36,50.5,51.22,2620700.0],["2016-04-06",51.4,53.47,51.2,53.29,5123400.0],["2016-04-07",54.66,54.66,48.78,49.48,11247400.0],["2016-04-08",49.75,51.69,49.43,50.98,4472100.0],["2016-04-11",51.26,52.49,50.83,50.88,2842200.0],["2016-04-12",51.16,51.98,51.07,51.59,2326000.0],["2016-04-13",52.18,53.97,51.99,53.94,3045600.0],["2016-04-14",54.2,54.33,53.16,53.62,3038800.0],["2016-04-15",53.57,54.0,53.01,53.67,1975700.0],["2016-04-18",53.24,53.79,52.76,53.43,1739800.0],["2016-04-19",53.66,54.39,53.49,54.33,2332100.0],["2016-04-20",54.39,54.4,53.26,54.14,2059900.0],["2016-04-21",54.1,54.72,51.68,52.43,2919100.0],["2016-04-22",51.55,53.56,50.63,53.22,2186000.0],["2016-04-25",53.2,53.29,52.58,52.99,1344000.0],["2016-04-26",53.38,55.87,53.07,55.47,2532200.0],["2016-04-27",55.4,55.99,54.79,55.13,2357000.0],["2016-04-28",54.85,55.36,53.78,53.93,1151800.0],["2016-04-29",53.84,53.84,52.64,52.95,2613600.0],["2016-05-02",53.21,53.28,51.95,52.2,2337300.0],["2016-05-03",51.47,52.36,51.02,51.92,1811300.0],["2016-05-04",51.55,52.19,50.99,51.29,1869300.0],["2016-05-05",51.61,51.71,50.47,50.6,2077400.0],["2016-05-06",50.41,50.83,49.84,50.41,1589600.0],["2016-05-09",50.41,51.55,50.31,51.23,1382000.0],["2016-05-10",51.44,52.8,51.2,52.5,1686500.0],["2016-05-11",52.22,52.22,50.75,50.97,2178500.0],["2016-05-12",51.15,51.3,50.49,51.0,1959000.0],["2016-05-13",50.85,51.6,50.56,50.67,3717300.0],["2016-05-16",50.66,51.09,50.3,50.64,2313400.0],["2016-05-17",50.4,51.15,50.08,50.81,2286800.0],["2016-05-18",50.79,51.13,50.32,50.79,3243300.0],["2016-05-19",50.79,51.91,50.72,51.32,1909600.0],["2016-05-20",51.5,52.73,51.31,52.73,2299700.0],["2016-05-23",52.82,52.97,52.11,52.13,1515300.0],["2016-05-24",52.28,53.14,51.91,52.89,1388400.0],["2016-05-25",53.04,54.6,52.87,54.04,2317300.0],["2016-05-26",54.08,54.42,53.15,53.39,1652300.0],["2016-05-27",53.49,54.23,53.38,53.59,1986700.0],["2016-05-31",53.83,54.16,53.47,53.66,2505500.0],["2016-06-01",53.66,53.66,51.47,52.09,3458100.0],["2016-06-02",51.77,52.3,51.11,52.09,3613800.0],["2016-06-03",51.67,51.82,50.53,51.54,3729400.0],["2016-06-06",51.27,52.01,50.74,51.92,2524800.0],["2016-06-07",51.92,53.5,51.9,52.96,3061600.0],["2016-06-08",53.13,53.49,52.5,52.52,1994100.0],["2016-06-09",51.94,51.98,50.98,51.81,2414100.0],["2016-06-10",51.15,51.15,49.14,49.25,2827500.0],["2016-06-13",49.01,49.56,48.65,49.14,2334900.0],["2016-06-14",48.88,49.36,48.4,48.9,2882200.0],["2016-06-15",48.9,50.27,48.85,49.36,2658800.0],["2016-06-16",48.93,49.44,47.87,49.2,2490900.0],["2016-06-17",49.85,51.01,49.85,50.12,5855800.0],["2016-06-20",50.74,51.84,50.61,50.63,6156800.0],["2016-06-21",49.11,49.64,47.9,48.14,9808100.0],["2016-06-22",47.98,48.26,46.36,46.5,6071400.0],["2016-06-23",47.21,48.19,46.87,46.98,3706100.0],["2016-06-24",45.69,46.68,45.47,46.32,4647900.0],["2016-06-27",45.86,45.99,45.06,45.7,4530700.0],["2016-06-28",46.61,47.29,46.23,46.71,2824500.0],["2016-06-29",47.22,48.31,47.16,48.02,2751200.0],["2016-06-30",47.91,49.13,47.38,49.03,3446000.0],["2016-07-01",49.43,50.45,49.21,49.66,2408300.0],["2016-07-05",49.07,49.2,47.0,47.76,3365700.0],["2016-07-06",48.21,50.59,48.21,50.45,5203700.0],["2016-07-07",50.4,51.09,49.99,50.44,1931500.0],["2016-07-08",51.06,52.75,50.99,52.67,2457200.0],["2016-07-11",52.74,53.67,52.68,53.32,2640800.0],["2016-07-12",53.96,54.95,53.94,54.78,2874300.0],["2016-07-13",54.69,55.0,54.28,54.6,1890800.0],["2016-07-14",55.01,55.55,54.83,55.4,1769300.0],["2016-07-15",55.77,55.78,55.09,55.23,1512300.0],["2016-07-18",55.11,55.81,54.98,55.47,1987500.0],["2016-07-19",54.95,55.29,54.49,54.72,1916300.0],["2016-07-20",55.05,56.24,55.03,56.04,2236500.0],["2016-07-21",57.11,58.72,56.58,57.56,4842900.0],["2016-07-22",57.56,58.26,57.01,57.95,1445500.0],["2016-07-25",57.87,58.22,57.37,57.8,1306600.0],["2016-07-26",57.66,58.74,57.64,58.63,1405600.0],["2016-07-27",58.64,58.92,58.04,58.44,1360400.0],["2016-07-28",58.09,58.48,57.09,58.35,2012000.0],["2016-07-29",58.33,58.48,57.72,58.26,1904000.0],["2016-08-01",58.07,58.38,57.61,58.14,1226700.0],["2016-08-02",57.97,58.16,55.25,55.57,3079200.0],["2016-08-03",55.57,56.21,54.86,56.2,2001500.0],["2016-08-04",56.27,57.74,56.27,57.52,2649800.0],["2016-08-05",58.18,59.59,58.16,58.85,3295900.0],["2016-08-08",58.79,58.94,58.34,58.68,1323200.0],["2016-08-09",58.54,59.65,58.54,58.74,2154700.0],["2016-08-10",58.77,58.79,58.14,58.36,968900.0],["2016-08-11",58.91,59.81,58.55,59.17,2089800.0],["2016-08-12",59.17,60.34,59.13,59.56,1433400.0],["2016-08-15",59.68,60.53,59.48,60.51,1452800.0],["2016-08-16",60.34,60.49,59.71,60.16,1181300.0],["2016-08-17",60.08,60.15,58.51,58.82,1990300.0],["2016-08-18",59.15,59.51,58.23,59.15,3130700.0],["2016-08-19",58.93,59.55,57.92,59.3,2963600.0],["2016-08-22",59.2,59.25,58.32,58.93,2371200.0],["2016-08-23",59.4,59.78,59.02,59.09,1703600.0],["2016-08-24",58.96,59.31,58.09,58.22,1311600.0],["2016-08-25",57.9,58.78,57.9,58.38,1260900.0],["2016-08-26",58.55,59.55,58.41,58.7,1510500.0],["2016-08-29",58.7,59.69,58.58,59.48,1039400.0],["2016-08-30",59.19,59.73,58.88,59.5,830200.0],["2016-08-31",59.52,59.53,58.26,58.95,1471900.0],["2016-09-01",59.03,59.48,58.39,59.01,1139100.0],["2016-09-02",59.52,60.12,59.44,60.06,1029100.0],["2016-09-06",59.99,60.1,59.24,59.52,2411800.0],["2016-09-07",59.66,60.81,59.52,60.6,3740900.0],["2016-09-08",60.3,60.54,59.94,60.17,1488500.0],["2016-09-09",58.19,58.72,55.22,55.23,3490600.0],["2016-09-12",54.94,57.11,54.72,56.8,2433000.0],["2016-09-13",56.23,56.76,55.72,56.43,1860300.0],["2016-09-14",56.58,57.06,55.95,56.73,1285900.0],["2016-09-15",56.74,57.32,56.51,56.9,2349400.0],["2016-09-16",56.61,56.76,55.89,56.5,4607100.0],["2016-09-19",57.16,57.7,56.56,56.58,4378600.0],["2016-09-20",56.82,57.15,55.66,55.76,3982100.0],["2016-09-21",53.98,54.89,53.23,54.62,5553500.0],["2016-09-22",55.15,55.5,54.29,54.35,2636100.0],["2016-09-23",53.95,54.4,53.51,53.74,2616600.0],["2016-09-26",53.48,54.13,53.22,53.59,2370200.0],["2016-09-27",53.57,54.11,53.45,53.7,1545400.0],["2016-09-28",53.68,53.89,52.78,53.12,1802300.0],["2016-09-29",52.94,53.3,52.07,52.17,1498700.0],["2016-09-30",52.29,53.64,51.85,53.35,2290000.0],["2016-10-03",52.84,52.85,51.57,52.52,2194800.0],["2016-10-04",52.68,52.84,51.52,51.65,2173900.0],["2016-10-05",52.32,53.95,52.01,53.1,2837800.0],["2016-10-06",52.77,53.09,52.58,52.78,1362000.0],["2016-10-07",53.13,53.17,51.97,52.33,1800500.0],["2016-10-10",52.75,53.33,52.62,52.64,974900.0],["2016-10-11",52.44,52.48,50.93,51.14,1932900.0],["2016-10-12",51.37,51.79,50.96,51.6,1689600.0],["2016-10-13",51.11,51.62,50.61,51.51,1604000.0],["2016-10-14",51.79,52.14,50.93,51.25,2190200.0],["2016-10-17",51.25,51.44,50.95,51.11,1432200.0],["2016-10-18",51.74,51.93,50.76,51.04,2122500.0],["2016-10-19",51.19,51.94,51.03,51.76,1254600.0],["2016-10-20",51.58,51.78,50.6,50.83,2469300.0],["2016-10-21",50.45,50.54,49.84,50.05,2866700.0],["2016-10-24",52.37,52.75,50.51,51.5,4061200.0],["2016-10-25",51.13,51.28,50.6,50.93,1877600.0],["2016-10-26",50.63,51.89,50.51,51.54,2474700.0],["2016-10-27",51.5,51.53,50.51,50.59,2881000.0],["2016-10-28",49.69,49.95,48.79,49.77,3640300.0],["2016-10-31",49.81,50.07,49.36,49.94,1813200.0],["2016-11-01",49.89,49.89,48.03,48.65,2225900.0],["2016-11-02",48.48,49.2,48.34,48.73,1743100.0],["2016-11-03",48.83,49.83,48.83,49.62,2776800.0],["2016-11-04",49.58,51.84,49.38,50.51,3399000.0],["2016-11-07",51.35,51.61,50.79,51.51,2654800.0],["2016-11-08",49.91,50.41,48.47,48.68,4727800.0],["2016-11-09",47.65,50.95,47.5,50.62,3231800.0],["2016-11-10",50.89,53.51,50.88,52.73,3013400.0],["2016-11-11",52.65,54.97,52.5,54.78,3067900.0],["2016-11-14",54.48,58.16,54.41,56.89,4188600.0],["2016-11-15",57.21,57.21,55.97,56.24,3479400.0],["2016-11-16",56.08,56.31,55.13,56.0,2019300.0],["2016-11-17",55.29,56.16,54.17,55.7,1998300.0],["2016-11-18",55.66,56.2,55.15,55.23,1697300.0],["2016-11-21",55.95,56.85,55.52,56.57,1736900.0],["2016-11-22",57.06,57.86,57.0,57.8,1797500.0],["2016-11-23",57.62,58.41,57.47,58.4,1381900.0],["2016-11-25",58.36,58.86,58.24,58.38,455500.0],["2016-11-28",58.28,58.61,57.32,57.37,1407900.0],["2016-11-29",57.73,58.07,56.96,57.51,1141500.0],["2016-11-30",57.56,58.04,57.35,57.79,1408600.0],["2016-12-01",58.15,59.38,57.76,59.1,2332700.0],["2016-12-02",59.16,59.27,57.9,57.99,2162800.0],["2016-12-05",58.55,58.89,58.04,58.08,1956700.0],["2016-12-06",58.66,60.56,58.66,60.5,2160300.0],["2016-12-07",60.34,62.98,60.34,62.8,2005600.0],["2016-12-08",62.87,64.88,62.77,64.16,2630100.0],["2016-12-09",63.95,64.06,62.69,62.8,2251900.0],["2016-12-12",62.78,63.33,62.08,62.8,3030600.0],["2016-12-13",63.15,63.26,61.67,61.93,2328400.0],["2016-12-14",61.95,62.32,61.27,61.42,2280900.0],["2016-12-15",61.51,62.92,61.51,62.82,1880000.0],["2016-12-16",62.93,63.84,61.93,62.15,2806200.0],["2016-12-19",62.15,62.78,62.02,62.36,3334700.0],["2016-12-20",61.87,66.64,61.73,66.16,4930000.0],["2016-12-21",66.02,66.43,65.57,66.0,2365000.0],["2016-12-22",65.76,66.07,63.58,64.06,2333800.0],["2016-12-23",64.04,64.8,63.44,64.04,1069800.0],["2016-12-27",64.22,64.66,63.92,64.31,1216100.0],["2016-12-28",64.61,65.95,63.55,63.79,1703300.0],["2016-12-29",64.0,64.6,63.5,63.9,1098700.0],["2016-12-30",64.2,64.58,63.52,64.39,1811000.0],["2017-01-03",65.03,65.92,64.1,64.82,2302500.0],["2017-01-04",65.18,67.6,65.08,66.76,3485900.0],["2017-01-05",66.17,67.17,65.34,66.38,2052200.0],["2017-01-06",66.19,66.51,65.37,65.4,1277400.0],["2017-01-09",65.46,65.87,64.85,65.19,1557400.0],["2017-01-10",65.01,66.73,65.0,65.68,2462400.0],["2017-01-11",67.09,68.06,66.25,66.89,2431900.0],["2017-01-12",66.95,67.1,65.48,66.81,1278200.0],["2017-01-13",66.82,67.51,66.73,67.17,1063000.0],["2017-01-17",67.17,67.32,66.2,66.47,1402500.0],["2017-01-18",66.25,66.39,65.22,65.68,2267600.0],["2017-01-19",65.67,66.88,65.67,66.47,1994900.0],["2017-01-20",66.68,67.11,66.11,66.65,1306600.0],["2017-01-23",66.2,67.35,66.13,67.13,1768800.0],["2017-01-24",67.51,68.72,67.31,68.21,2608700.0],["2017-01-25",68.16,68.39,67.85,68.2,2866900.0],["2017-01-26",68.34,68.86,67.56,67.67,1622700.0],["2017-01-27",67.87,67.97,67.18,67.46,1084400.0],["2017-01-30",67.3,67.47,66.22,66.89,2534500.0],["2017-01-31",66.85,66.92,65.74,66.71,3275700.0],["2017-02-01",65.0,66.55,64.7,65.19,2931700.0],["2017-02-02",65.37,65.77,64.63,65.0,1689900.0],["2017-02-03",65.03,66.11,65.03,65.69,1428400.0],["2017-02-06",65.37,65.59,64.67,65.11,1340300.0],["2017-02-07",65.16,65.85,65.02,65.83,1669400.0],["2017-02-08",65.53,66.94,65.5,66.76,2276200.0],["2017-02-09",66.84,67.68,66.11,67.44,1432600.0],["2017-02-10",67.72,67.91,66.75,67.54,1531000.0],["2017-02-13",67.79,67.95,67.03,67.5,1437200.0],["2017-02-14",67.5,68.31,67.3,68.22,1308600.0],["2017-02-15",67.91,68.86,67.79,68.6,1793100.0],["2017-02-16",68.5,69.11,68.2,68.28,1606800.0],["2017-02-17",67.63,67.65,66.39,67.02,2383500.0],["2017-02-21",67.58,68.57,67.19,68.25,1658200.0],["2017-02-22",67.86,68.24,67.31,67.55,1453400.0],["2017-02-23",67.47,67.79,65.96,66.07,1368800.0],["2017-02-24",65.86,66.24,64.89,65.83,1961200.0],["2017-02-27",65.94,66.21,65.6,66.07,1397700.0],["2017-02-28",65.72,65.94,64.18,64.54,3043000.0],["2017-03-01",65.51,66.44,62.64,65.18,6524700.0],["2017-03-02",64.91,66.15,64.8,65.03,1833100.0],["2017-03-03",65.24,65.55,64.46,64.87,1943600.0],["2017-03-06",64.3,64.54,63.77,63.9,1760200.0],["2017-03-07",63.72,64.83,63.6,63.81,1882000.0],["2017-03-08",64.05,65.14,63.88,64.61,1348200.0],["2017-03-09",64.28,64.98,63.61,63.77,1266100.0],["2017-03-10",64.15,64.82,63.85,64.2,1139200.0],["2017-03-13",64.16,64.37,63.27,63.39,1667400.0],["2017-03-14",63.18,63.39,62.18,62.98,2547900.0],["2017-03-15",62.98,63.8,62.03,63.51,2689300.0],["2017-03-16",63.57,63.96,62.65,63.54,1755600.0],["2017-03-17",63.99,63.99,61.23,61.69,4293300.0],["2017-03-20",61.59,62.01,60.93,61.17,2541600.0],["2017-03-21",61.34,61.5,58.81,59.47,3509400.0],["2017-03-22",59.43,61.01,58.92,60.07,2668900.0],["2017-03-23",59.94,60.59,58.99,60.04,1862800.0],["2017-03-24",60.21,60.66,59.18,59.6,1410300.0],["2017-03-27",58.91,59.18,57.83,58.87,2728300.0],["2017-03-28",58.88,59.92,58.64,59.76,2984300.0],["2017-03-29",59.94,60.37,59.47,60.05,1489200.0],["2017-03-30",59.92,60.73,59.92,60.06,1354900.0],["2017-03-31",59.8,59.96,58.13,59.22,3993200.0],["2017-04-03",58.2,58.5,56.01,56.67,5489900.0],["2017-04-04",56.37,57.0,55.6,55.82,5023100.0],["2017-04-05",57.0,58.05,56.5,56.66,7993300.0],["2017-04-06",55.08,58.2,54.29,58.0,11001300.0],["2017-04-07",57.8,58.17,55.71,56.5,7366300.0],["2017-04-10",56.51,57.89,56.49,57.11,3355800.0],["2017-04-11",57.1,57.61,56.35,57.24,2400700.0],["2017-04-12",57.17,57.24,56.1,56.24,1620300.0],["2017-04-13",56.15,56.5,55.37,55.37,1926200.0],["2017-04-17",55.58,56.19,55.11,56.13,1687400.0],["2017-04-18",55.75,55.94,55.05,55.61,2083300.0],["2017-04-19",56.0,57.86,56.0,57.17,3641900.0],["2017-04-20",57.51,58.9,57.51,58.8,3301800.0],["2017-04-21",58.71,59.13,57.7,58.31,2821400.0],["2017-04-24",59.69,59.89,58.85,59.69,2571200.0],["2017-04-25",59.98,60.61,58.61,58.74,3042900.0],["2017-04-26",58.91,60.48,58.71,59.96,4056400.0],["2017-04-27",59.93,60.72,59.59,60.08,2006300.0],["2017-04-28",60.06,60.06,58.31,58.5,3722200.0],["2017-05-01",58.7,58.8,57.97,58.15,2152400.0],["2017-05-02",58.18,58.59,56.53,57.88,3104800.0],["2017-05-03",57.8,58.57,57.55,58.52,2088800.0],["2017-05-04",58.6,59.26,58.45,58.71,1714000.0],["2017-05-05",59.13,59.78,58.1,59.71,2180200.0],["2017-05-08",59.81,60.73,59.55,60.28,2641500.0],["2017-05-09",60.18,60.61,59.47,60.28,2184800.0],["2017-05-10",60.19,60.47,59.55,59.93,1469500.0],["2017-05-11",59.62,59.74,58.26,59.28,1741200.0],["2017-05-12",58.95,59.46,58.59,59.39,1909700.0],["2017-05-15",59.68,61.42,59.6,61.14,3147000.0],["2017-05-16",61.33,61.74,60.66,61.66,3306300.0],["2017-05-17",61.66,61.66,59.56,60.02,3084700.0],["2017-05-18",61.23,64.66,61.03,63.71,7334500.0],["2017-05-19",64.01,64.96,62.95,64.75,2533100.0],["2017-05-22",65.06,65.8,64.9,65.03,1802200.0],["2017-05-23",64.78,65.12,64.4,64.49,1986700.0],["2017-05-24",64.28,64.83,63.97,64.51,1943100.0],["2017-05-25",65.17,65.31,63.87,64.69,1735500.0],["2017-05-26",64.47,64.92,64.05,64.72,1293000.0],["2017-05-30",64.65,64.87,63.4,63.54,1662200.0],["2017-05-31",63.68,63.74,61.78,62.83,2505000.0],["2017-06-01",63.16,64.0,62.18,63.93,2706600.0],["2017-06-02",63.89,64.33,62.84,63.6,1773700.0],["2017-06-05",63.48,63.49,61.83,62.59,2609600.0],["2017-06-06",62.05,62.34,61.16,61.64,2573900.0],["2017-06-07",61.98,63.0,61.17,62.47,2444500.0],["2017-06-08",62.47,62.89,60.55,60.76,2785100.0],["2017-06-09",60.58,60.84,59.12,59.61,3397200.0],["2017-06-12",59.56,60.8,59.56,60.8,2595100.0],["2017-06-13",60.65,61.65,59.23,61.63,2618600.0],["2017-06-14",61.67,61.95,60.74,61.83,1551700.0],["2017-06-15",61.36,61.73,60.46,61.55,2221000.0],["2017-06-16",61.37,61.37,59.8,60.69,3041600.0],["2017-06-19",60.92,61.93,59.99,61.65,4013600.0],["2017-06-20",61.46,61.59,59.14,59.26,5646300.0],["2017-06-21",63.82,63.95,58.34,59.74,11719100.0],["2017-06-22",59.82,63.05,59.64,62.5,6826100.0],["2017-06-23",62.43,62.61,61.2,61.71,3205500.0],["2017-06-26",62.0,63.59,61.85,63.38,3068400.0],["2017-06-27",63.75,64.28,63.0,63.1,1818500.0],["2017-06-28",63.05,63.61,61.65,62.09,2867200.0],["2017-06-29",62.27,63.1,61.85,62.26,1472700.0],["2017-06-30",62.46,63.46,62.25,63.06,2035500.0],["2017-07-03",63.4,64.5,62.94,63.74,1320900.0],["2017-07-05",63.53,64.04,62.22,63.37,2196400.0],["2017-07-06",63.34,64.23,62.96,63.51,2096600.0],["2017-07-07",63.62,64.47,63.13,63.95,2068300.0],["2017-07-10",63.51,64.32,63.25,64.2,1777300.0],["2017-07-11",64.35,64.5,63.16,63.67,1617500.0],["2017-07-12",64.15,65.3,63.72,64.2,1708700.0],["2017-07-13",64.43,65.7,64.21,65.03,1660100.0],["2017-07-14",65.02,65.29,64.08,64.42,1367900.0],["2017-07-17",64.5,65.46,64.35,65.03,1156000.0],["2017-07-18",64.77,65.19,64.09,64.74,1622800.0],["2017-07-19",64.9,65.37,64.65,64.83,1201800.0],["2017-07-20",64.83,65.18,63.85,64.38,1157500.0],["2017-07-21",64.59,66.19,64.44,66.09,2720300.0],["2017-07-24",65.78,66.22,65.19,65.7,1528300.0],["2017-07-25",65.97,66.55,65.55,66.18,2211600.0],["2017-07-26",66.3,66.99,65.82,66.73,1840800.0],["2017-07-27",66.79,67.25,65.95,66.48,1294100.0],["2017-07-28",66.38,66.88,65.75,66.79,1002500.0],["2017-07-31",66.84,67.07,65.95,66.25,1185500.0],["2017-08-01",66.16,66.76,65.13,66.65,1323400.0],["2017-08-02",65.5,66.45,65.38,65.72,1352300.0],["2017-08-03",65.74,66.5,65.44,65.54,931400.0],["2017-08-04",65.82,65.99,65.5,65.72,1077700.0],["2017-08-07",65.61,66.32,65.29,65.83,1009100.0],["2017-08-08",65.77,66.35,64.71,64.87,1019500.0],["2017-08-09",64.51,65.25,64.09,65.23,1157500.0],["2017-08-10",64.75,64.99,63.91,63.93,1567400.0],["2017-08-11",63.74,64.94,63.71,64.42,944400.0],["2017-08-14",64.98,65.54,64.6,64.92,916900.0],["2017-08-15",64.82,65.78,63.96,64.46,1351200.0],["2017-08-16",64.71,65.65,64.71,64.82,1203200.0],["2017-08-17",64.46,65.29,63.94,63.97,1146100.0],["2017-08-18",63.82,64.72,63.67,63.97,1230400.0],["2017-08-21",64.02,64.49,63.58,64.14,1309600.0],["2017-08-22",64.27,64.4,63.44,63.85,1668400.0],["2017-08-23",63.53,64.34,63.28,64.05,1090200.0],["2017-08-24",64.63,65.03,63.67,63.73,889200.0],["2017-08-25",64.14,65.0,63.96,64.39,1550700.0],["2017-08-28",64.3,64.4,63.12,63.48,1516700.0],["2017-08-29",62.98,63.73,62.74,63.56,1896800.0],["2017-08-30",63.67,66.07,63.67,65.99,1741200.0],["2017-08-31",66.13,67.47,66.13,67.15,2155800.0],["2017-09-01",67.67,68.8,67.45,68.12,2307800.0],["2017-09-05",68.09,69.12,67.92,69.02,2147700.0],["2017-09-06",69.3,69.39,68.45,69.08,1515100.0],["2017-09-07",69.15,69.52,68.17,68.34,1589100.0],["2017-09-08",68.52,68.86,67.58,68.47,1628200.0],["2017-09-11",68.5,69.03,68.02,68.5,1181600.0],["2017-09-12",68.76,68.88,67.76,68.35,1484400.0],["2017-09-13",68.59,69.92,68.18,69.09,2463600.0],["2017-09-14",68.96,69.77,68.88,69.46,1544600.0],["2017-09-15",69.27,69.66,67.99,68.08,3229700.0],["2017-09-18",68.25,69.01,68.09,68.34,2110200.0],["2017-09-19",69.07,69.46,68.13,68.46,1873800.0],["2017-09-20",68.9,69.13,68.53,68.67,1640700.0],["2017-09-21",68.91,69.98,68.36,68.84,2714900.0],["2017-09-22",71.4,74.6,70.33,74.19,8937500.0],["2017-09-25",73.79,75.56,73.27,74.29,3214100.0],["2017-09-26",73.6,74.48,72.88,73.59,3638400.0],["2017-09-27",73.95,75.82,73.95,75.35,2866400.0],["2017-09-28",75.24,75.95,74.84,75.93,1911200.0],["2017-09-29",76.1,76.4,75.55,75.81,1402100.0],["2017-10-02",76.03,76.59,75.52,76.59,1593200.0],["2017-10-03",76.86,77.64,76.21,76.33,1730900.0],["2017-10-04",76.17,76.86,75.83,76.45,1627100.0],["2017-10-05",75.2,76.65,75.09,76.37,2142700.0],["2017-10-06",76.25,76.97,76.25,76.81,1298000.0],["2017-10-09",76.83,77.31,76.04,76.18,1045800.0],["2017-10-10",76.18,76.91,75.91,76.23,1305300.0],["2017-10-11",76.27,76.37,75.72,76.06,1313400.0],["2017-10-12",76.24,76.32,75.45,75.7,1519500.0],["2017-10-13",75.66,76.0,75.29,75.44,929400.0],["2017-10-16",75.18,75.55,74.91,75.46,1470000.0],["2017-10-17",75.25,75.77,75.19,75.37,1191700.0],["2017-10-18",75.78,76.08,75.2,75.26,1057700.0],["2017-10-19",74.82,75.07,74.36,74.84,1027200.0],["2017-10-20",75.22,75.42,74.97,75.14,1143600.0],["2017-10-23",75.03,75.58,74.35,74.39,1096500.0],["2017-10-24",74.56,75.21,74.49,74.78,1355600.0],["2017-10-25",74.47,74.64,73.53,74.17,1487200.0],["2017-10-26",74.26,74.91,73.89,74.86,1319700.0],["2017-10-27",74.64,74.64,73.65,74.36,1128500.0],["2017-10-30",74.16,75.14,74.16,74.95,847100.0],["2017-10-31",75.0,76.04,74.82,75.1,1135800.0],["2017-11-01",75.3,75.51,74.16,74.46,1035300.0],["2017-11-02",74.78,76.88,74.69,75.98,1270800.0],["2017-11-03",75.98,76.14,75.07,75.19,698800.0],["2017-11-06",75.3,75.79,74.86,74.91,719800.0],["2017-11-07",74.73,74.9,72.92,73.42,1600300.0],["2017-11-08",73.11,73.8,72.82,73.44,1357900.0],["2017-11-09",72.96,73.35,71.8,72.18,1453500.0],["2017-11-10",72.0,73.27,71.93,72.68,1336700.0],["2017-11-13",72.66,73.02,72.21,72.35,1337500.0],["2017-11-14",71.73,72.41,70.79,70.94,2539500.0],["2017-11-15",70.46,71.32,69.75,70.72,2152400.0],["2017-11-16",70.81,71.29,70.32,70.55,1643200.0],["2017-11-17",69.08,69.93,68.66,69.45,2627200.0],["2017-11-20",69.55,69.75,69.37,69.62,2879200.0],["2017-11-21",69.67,69.67,68.46,68.75,2362300.0],["2017-11-22",68.68,69.32,67.59,67.99,4742300.0],["2017-11-24",68.24,68.8,67.75,68.05,1226100.0],["2017-11-27",68.24,68.57,67.68,67.87,1487800.0],["2017-11-28",67.99,68.52,66.63,67.46,3213300.0],["2017-11-29",67.75,69.86,67.63,68.5,3607700.0],["2017-11-30",68.67,69.16,67.94,68.91,1992400.0],["2017-12-01",69.02,69.05,67.29,68.38,1571300.0],["2017-12-04",69.46,70.93,69.09,70.71,2748800.0],["2017-12-05",70.73,70.95,67.71,67.72,3143700.0],["2017-12-06",67.24,67.37,65.55,66.55,2305900.0],["2017-12-07",66.58,67.12,66.08,66.97,1828600.0],["2017-12-08",67.07,67.69,66.71,67.48,1635700.0],["2017-12-11",68.01,68.2,67.53,67.97,1107700.0],["2017-12-12",66.86,68.15,66.82,66.86,1379600.0],["2017-12-13",66.91,67.79,66.14,67.47,1614600.0],["2017-12-14",68.5,69.25,66.84,67.09,2388700.0],["2017-12-15",67.55,68.34,67.26,67.73,2828900.0],["2017-12-18",68.19,69.08,68.04,68.52,2270300.0],["2017-12-19",68.52,68.64,67.34,67.85,3866000.0],["2017-12-20",68.26,68.88,67.34,68.47,4614600.0],["2017-12-21",67.54,67.56,64.81,66.0,6327700.0],["2017-12-22",66.09,66.16,64.78,65.23,2430500.0],["2017-12-26",65.15,65.74,65.05,65.55,1882500.0],["2017-12-27",65.62,65.66,64.83,64.91,1501400.0],["2017-12-28",65.03,65.07,64.38,64.81,1338400.0],["2017-12-29",65.14,65.34,64.13,64.13,1447300.0],["2018-01-02",64.26,64.81,63.56,64.76,2715300.0],["2018-01-03",65.0,67.0,64.8,66.94,4195800.0],["2018-01-04",67.25,68.96,67.25,68.25,4085700.0],["2018-01-05",68.5,71.17,68.5,71.04,3797000.0],["2018-01-08",71.9,72.19,69.41,70.05,3627300.0],["2018-01-09",69.84,69.97,69.03,69.8,2361900.0],["2018-01-10",69.75,70.34,69.3,70.3,2131700.0],["2018-01-11",70.43,72.11,70.43,71.91,1936300.0],["2018-01-12",71.82,72.81,71.76,72.33,1904800.0],["2018-01-16",72.71,72.88,71.02,71.33,1521200.0],["2018-01-17",71.36,71.56,69.74,69.84,1659100.0],["2018-01-18",71.64,71.64,70.23,70.54,1159500.0],["2018-01-19",70.93,70.93,69.88,70.58,1202800.0],["2018-01-22",70.95,71.57,70.62,71.49,1767500.0],["2018-01-23",71.42,71.42,69.79,70.54,1643700.0],["2018-01-24",70.63,71.18,70.2,70.95,1345200.0],["2018-01-25",71.37,71.72,71.03,71.54,1347500.0],["2018-01-26",71.83,72.42,71.2,72.42,1104600.0],["2018-01-29",72.33,72.55,71.83,72.36,1387300.0],["2018-01-30",71.77,72.26,71.21,71.82,2077700.0],["2018-01-31",72.14,72.55,71.04,71.37,2280200.0],["2018-02-01",71.0,71.05,70.04,70.81,1266300.0],["2018-02-02",70.6,70.73,68.74,68.75,2090200.0],["2018-02-05",68.08,68.2,64.81,64.82,6223000.0],["2018-02-06",63.51,66.15,63.51,65.32,3749200.0],["2018-02-07",64.89,66.06,64.59,65.4,1880200.0],["2018-02-08",65.21,65.93,64.33,64.34,3096600.0],["2018-02-09",64.93,65.33,62.44,64.49,3080100.0],["2018-02-12",65.56,66.16,64.46,65.66,1473200.0],["2018-02-13",65.22,65.29,62.31,63.39,2663400.0],["2018-02-14",62.8,64.25,62.63,63.78,2730900.0],["2018-02-15",62.27,64.36,59.7,64.33,3921300.0],["2018-02-16",64.27,64.94,63.79,64.43,1445600.0],["2018-02-20",64.15,64.82,63.17,63.31,1926900.0],["2018-02-21",63.52,63.52,60.92,60.98,3071600.0],["2018-02-22",61.22,62.08,60.87,61.04,1552300.0],["2018-02-23",61.51,62.95,61.2,62.76,1511300.0],["2018-02-26",62.85,63.25,62.17,62.89,1054000.0],["2018-02-27",62.71,63.28,62.03,62.04,1474700.0],["2018-02-28",62.12,63.31,61.86,61.92,1815200.0],["2018-03-01",62.2,62.2,59.93,60.06,2078300.0],["2018-03-02",59.73,60.14,59.03,59.97,2130400.0],["2018-03-05",59.45,60.6,58.97,60.46,4780000.0],["2018-03-06",60.84,61.76,60.21,61.49,2105200.0],["2018-03-07",60.83,61.0,60.15,60.72,1670000.0],["2018-03-08",60.94,61.06,60.41,60.76,1097900.0],["2018-03-09",61.07,62.56,60.55,62.43,1788000.0],["2018-03-12",62.65,63.18,62.41,62.5,1680600.0],["2018-03-13",62.77,63.55,62.01,62.62,2322700.0],["2018-03-14",63.0,63.22,62.1,62.8,1652600.0],["2018-03-15",62.97,63.0,62.03,62.17,1297400.0],["2018-03-16",62.21,63.38,62.05,62.87,1992700.0],["2018-03-19",62.82,63.11,61.85,62.49,2205000.0],["2018-03-20",61.77,62.63,61.24,61.93,2199100.0],["2018-03-21",61.64,62.45,61.5,61.51,1528400.0],["2018-03-22",61.15,61.57,59.98,60.0,1924700.0],["2018-03-23",60.21,60.58,59.32,59.36,1672800.0],["2018-03-26",60.42,60.74,59.55,60.59,1327800.0],["2018-03-27",60.59,61.11,59.59,59.75,3134700.0],["2018-03-28",60.04,60.97,59.58,60.64,2505100.0],["2018-03-29",60.64,62.55,60.64,61.94,2180600.0],["2018-04-02",61.52,61.83,59.34,59.92,2745400.0],["2018-04-03",59.97,60.55,59.2,59.96,3319200.0],["2018-04-04",57.92,62.88,57.05,62.73,5087200.0],["2018-04-05",63.54,63.54,61.24,62.24,2822500.0],["2018-04-06",61.68,62.61,59.87,60.3,2296700.0],["2018-04-09",60.7,60.87,58.66,58.77,2804500.0],["2018-04-10",59.86,60.89,59.0,60.82,2354300.0],["2018-04-11",60.3,60.75,59.65,60.5,1433300.0],["2018-04-12",60.62,61.6,60.37,61.0,2121400.0],["2018-04-13",61.36,63.03,61.08,61.72,2873700.0],["2018-04-16",62.04,62.79,61.28,62.0,1237700.0],["2018-04-17",62.77,63.43,62.56,62.97,1344400.0],["2018-04-18",63.31,64.18,63.06,63.27,1550300.0],["2018-04-19",63.49,63.68,62.14,62.57,1308900.0],["2018-04-20",62.56,62.99,60.87,61.16,1388300.0],["2018-04-23",61.13,61.59,60.64,61.36,1242700.0],["2018-04-24",61.83,62.98,61.02,61.32,1581000.0],["2018-04-25",61.07,62.27,61.07,62.09,1292600.0],["2018-04-26",62.7,62.71,61.37,62.09,1215000.0],["2018-04-27",62.33,63.03,62.22,62.86,1459900.0],["2018-04-30",63.02,63.66,62.5,62.5,1122000.0],["2018-05-01",62.24,63.54,62.16,63.54,1299100.0],["2018-05-02",63.19,64.27,62.93,63.52,1250300.0],["2018-05-03",63.37,64.11,62.86,63.32,1139100.0],["2018-05-04",63.06,65.17,63.02,64.96,1214400.0],["2018-05-07",65.09,65.28,64.15,64.17,1705000.0],["2018-05-08",63.85,64.18,62.48,63.15,2068300.0],["2018-05-09",63.82,64.63,63.07,64.11,1440800.0],["2018-05-10",64.42,64.42,63.19,63.28,1756900.0],["2018-05-11",63.19,63.9,63.12,63.8,1192300.0],["2018-05-14",63.77,64.92,63.77,64.78,1648000.0],["2018-05-15",64.6,65.22,64.47,65.0,1509100.0],["2018-05-16",64.99,66.57,64.99,65.9,1643700.0],["2018-05-17",65.99,66.94,65.6,66.72,1253500.0],["2018-05-18",66.54,66.81,65.58,65.87,1240400.0],["2018-05-21",66.14,66.77,65.91,66.47,901300.0],["2018-05-22",66.94,66.94,65.09,65.16,1143400.0],["2018-05-23",64.88,67.6,64.76,66.02,2566000.0],["2018-05-24",65.94,66.98,65.65,66.81,1483900.0],["2018-05-25",66.67,67.78,66.41,67.28,1536700.0],["2018-05-29",67.66,69.69,67.52,68.27,2019700.0],["2018-05-30",68.66,69.75,68.35,69.25,1443000.0],["2018-05-31",69.37,69.41,68.53,68.92,1114100.0],["2018-06-01",69.47,70.66,69.09,69.89,1473300.0],["2018-06-04",70.12,71.49,70.12,71.45,1514900.0],["2018-06-05",71.19,71.74,71.0,71.62,1548900.0],["2018-06-06",72.16,72.99,71.49,72.62,2158300.0],["2018-06-07",72.87,73.97,72.62,73.08,1139300.0],["2018-06-08",73.08,73.8,72.67,73.79,1400200.0],["2018-06-11",74.05,74.46,73.54,73.82,1351100.0],["2018-06-12",73.94,74.43,73.61,73.85,1993200.0],["2018-06-13",74.0,74.12,72.69,73.09,1991200.0],["2018-06-14",73.24,73.63,72.79,73.22,1273700.0],["2018-06-15",72.49,73.42,72.13,72.39,3371800.0],["2018-06-18",71.98,72.54,71.69,72.4,3115800.0],["2018-06-19",71.99,72.93,71.86,72.75,1619400.0],["2018-06-20",73.47,73.92,72.38,72.77,1292100.0],["2018-06-21",72.49,72.55,70.26,71.05,3183700.0],["2018-06-22",77.75,81.67,76.2,80.19,12402000.0],["2018-06-25",79.48,79.51,76.16,76.72,3384900.0],["2018-06-26",76.01,76.47,75.07,75.39,3008500.0],["2018-06-27",75.85,76.21,74.3,74.31,1514700.0],["2018-06-28",74.15,74.43,73.29,73.45,2601300.0],["2018-06-29",73.4,73.71,72.82,72.87,1593700.0],["2018-07-02",72.69,73.8,72.08,73.74,2116000.0],["2018-07-03",74.17,74.87,74.01,74.2,928600.0],["2018-07-05",74.77,76.17,74.37,76.11,2152000.0],["2018-07-06",75.77,76.7,75.66,76.41,1210300.0],["2018-07-09",77.0,77.25,76.49,76.6,1153400.0],["2018-07-10",78.09,78.12,76.48,76.54,2248700.0],["2018-07-11",75.87,76.32,75.45,75.72,1047100.0],["2018-07-12",76.32,76.66,75.68,76.57,1103500.0],["2018-07-13",76.57,77.73,76.57,76.92,1003200.0],["2018-07-16",77.05,77.69,76.63,77.25,1261300.0],["2018-07-17",77.0,77.78,77.0,77.67,655400.0],["2018-07-18",76.87,77.42,76.74,77.37,1102400.0],["2018-07-19",77.33,78.13,77.33,77.7,913300.0],["2018-07-20",77.7,77.82,77.05,77.14,1122700.0],["2018-07-23",77.0,78.28,76.9,77.71,1095800.0],["2018-07-24",78.05,78.4,74.92,75.6,1465200.0],["2018-07-25",74.33,75.29,74.11,75.2,1105600.0],["2018-07-26",75.49,75.83,75.0,75.37,1090500.0],["2018-07-27",75.59,76.05,74.47,74.82,933100.0],["2018-07-30",74.86,75.54,74.61,75.09,1131100.0],["2018-07-31",75.23,75.42,74.36,74.68,1296200.0],["2018-08-01",74.22,75.01,72.9,73.23,1458300.0],["2018-08-02",73.07,74.05,72.65,73.3,992500.0],["2018-08-03",73.07,75.15,73.07,74.69,1699000.0],["2018-08-06",74.69,75.72,73.98,75.45,1190800.0],["2018-08-07",74.69,75.94,74.69,75.58,1656800.0],["2018-08-08",75.69,75.82,74.78,74.93,995200.0],["2018-08-09",75.23,75.5,74.12,74.17,1141700.0],["2018-08-10",73.58,74.01,72.84,73.08,1199100.0],["2018-08-13",73.6,73.91,72.19,72.39,1200200.0],["2018-08-14",72.65,73.49,72.65,72.84,1135900.0],["2018-08-15",72.38,73.09,72.09,72.76,1090100.0],["2018-08-16",73.15,73.4,72.72,72.8,804300.0],["2018-08-17",72.8,73.82,72.75,73.63,793900.0],["2018-08-20",73.72,75.07,73.71,74.8,1157700.0],["2018-08-21",75.18,75.89,75.16,75.82,876200.0],["2018-08-22",75.82,76.6,75.34,75.34,720100.0],["2018-08-23",75.52,75.56,74.6,75.03,534000.0],["2018-08-24",74.97,75.79,74.72,75.49,733600.0],["2018-08-27",76.25,77.05,76.25,76.67,1198800.0],["2018-08-28",76.78,77.38,76.67,77.12,873400.0],["2018-08-29",77.9,78.14,77.11,77.68,1069100.0],["2018-08-30",77.36,77.65,77.08,77.21,720700.0],["2018-08-31",76.87,78.19,76.87,78.05,1105600.0],["2018-09-04",77.91,79.26,77.59,78.85,1661400.0],["2018-09-05",78.9,79.93,78.44,78.86,1614300.0],["2018-09-06",78.95,79.33,78.17,78.24,1012600.0],["2018-09-07",78.14,79.52,77.93,78.86,896300.0],["2018-09-10",79.57,80.31,79.53,79.94,1335900.0],["2018-09-11",80.0,80.8,79.66,80.61,1342000.0],["2018-09-12",80.57,80.81,80.26,80.68,739000.0],["2018-09-13",80.82,80.91,80.07,80.18,768700.0],["2018-09-14",80.19,80.68,79.4,80.52,724100.0],["2018-09-17",80.65,80.87,79.66,79.85,775800.0],["2018-09-18",79.55,79.55,77.77,78.06,1926100.0],["2018-09-19",78.37,79.13,78.16,78.57,1000300.0],["2018-09-20",78.36,79.03,77.99,78.45,1151100.0],["2018-09-21",78.51,79.12,78.01,78.17,2157400.0],["2018-09-24",78.13,78.69,75.36,75.88,2039700.0],["2018-09-25",76.16,76.47,74.7,75.88,3470100.0],["2018-09-26",79.3,79.45,72.65,74.66,6360800.0],["2018-09-27",74.88,74.88,73.38,73.82,2803100.0],["2018-09-28",73.78,76.2,73.69,74.67,2457700.0],["2018-10-01",75.31,75.34,73.52,73.69,1585700.0],["2018-10-02",73.85,74.19,72.97,73.15,1741200.0],["2018-10-03",73.89,74.3,73.13,73.51,1554800.0],["2018-10-04",73.27,73.57,71.82,72.3,2533200.0],["2018-10-05",71.77,72.46,70.44,70.89,2318500.0],["2018-10-08",70.7,71.19,70.34,71.03,1337600.0],["2018-10-09",70.8,71.27,70.13,70.78,1801000.0],["2018-10-10",70.61,70.78,68.57,68.61,1852100.0],["2018-10-11",68.43,69.82,67.51,67.85,1624400.0],["2018-10-12",68.91,68.93,66.89,67.86,1896900.0],["2018-10-15",67.74,68.96,67.74,68.39,1042200.0],["2018-10-16",68.87,70.86,68.33,70.76,1293000.0],["2018-10-17",70.28,70.34,68.66,69.92,1434500.0],["2018-10-18",69.61,69.62,68.05,68.42,1343500.0],["2018-10-19",68.34,69.52,68.23,68.65,1081500.0],["2018-10-22",68.94,69.28,68.01,68.43,746000.0],["2018-10-23",67.6,69.41,66.9,69.0,1505900.0],["2018-10-24",69.11,70.86,67.96,68.09,2072000.0],["2018-10-25",68.45,71.17,68.36,70.65,1448500.0],["2018-10-26",69.62,70.6,68.95,70.04,1661100.0],["2018-10-29",71.23,72.15,69.77,70.66,1467600.0],["2018-10-30",69.57,70.01,67.8,68.16,3267600.0],["2018-10-31",69.22,69.47,67.83,67.91,2683500.0],["2018-11-01",68.1,70.48,67.81,69.73,1825400.0],["2018-11-02",70.23,70.77,68.94,69.79,1240600.0],["2018-11-05",69.96,70.8,69.22,70.54,985900.0],["2018-11-06",70.52,70.96,69.6,70.46,1124000.0],["2018-11-07",70.73,70.85,67.4,68.15,2355600.0],["2018-11-08",67.93,68.62,67.54,67.98,2109100.0],["2018-11-09",67.66,68.63,65.44,65.72,2150000.0],["2018-11-12",65.42,65.94,64.8,65.03,1619600.0],["2018-11-13",65.4,66.51,65.12,65.57,1098700.0],["2018-11-14",65.55,65.56,62.75,62.86,2768500.0],["2018-11-15",62.5,63.5,61.55,63.21,1700900.0],["2018-11-16",62.25,62.45,60.96,62.03,2264600.0],["2018-11-19",61.97,63.1,61.97,62.21,1462700.0],["2018-11-20",61.1,62.65,58.96,60.91,1723600.0],["2018-11-21",61.02,62.77,60.98,62.46,1310400.0],["2018-11-23",62.1,62.99,62.1,62.24,349000.0],["2018-11-26",62.82,63.93,62.54,63.67,1295200.0],["2018-11-27",63.46,65.05,63.41,64.65,1863400.0],["2018-11-28",64.59,66.97,64.23,66.81,2702000.0],["2018-11-29",66.48,66.8,65.74,66.09,1413700.0],["2018-11-30",65.96,66.18,65.27,66.07,1361000.0],["2018-12-03",67.13,67.68,65.66,65.67,2073500.0],["2018-12-04",65.64,66.32,63.54,64.05,2187800.0],["2018-12-06",63.16,64.56,62.24,64.52,2358300.0],["2018-12-07",64.51,65.1,62.29,62.56,1611400.0],["2018-12-10",62.56,62.9,61.49,62.34,1139300.0],["2018-12-11",63.05,64.28,62.12,63.19,1824700.0],["2018-12-12",63.89,64.29,63.17,63.34,1050200.0],["2018-12-13",63.34,63.62,62.01,62.36,1593700.0],["2018-12-14",61.99,62.53,60.93,61.21,1220100.0],["2018-12-17",60.79,61.93,59.79,60.26,1762100.0],["2018-12-18",60.64,61.09,59.33,59.76,2539700.0],["2018-12-19",59.49,60.15,57.5,57.78,2598400.0],["2018-12-20",57.5,57.67,55.24,56.72,3168900.0],["2018-12-21",58.33,60.57,55.58,58.96,7549400.0],["2018-12-24",59.3,60.48,57.99,59.05,1750500.0],["2018-12-26",59.41,62.64,59.2,62.59,2100100.0],["2018-12-27",61.95,63.19,60.92,63.18,1968700.0],["2018-12-28",63.66,64.1,62.16,62.49,1634400.0],["2018-12-31",62.83,62.96,61.89,62.73,1510900.0],["2019-01-02",61.9,63.25,61.59,62.97,1369100.0],["2019-01-03",62.58,62.89,61.77,61.89,1319100.0],["2019-01-04",62.74,64.36,62.53,63.61,1254300.0],["2019-01-07",64.39,66.6,64.25,66.43,2028700.0],["2019-01-08",66.0,66.0,63.29,64.91,2899800.0],["2019-01-09",65.13,66.64,65.13,65.64,1309300.0],["2019-01-10",64.82,64.84,63.88,64.61,1205900.0],["2019-01-11",64.54,65.5,64.5,64.99,1223700.0],["2019-01-14",64.4,65.27,64.13,64.86,1129900.0],["2019-01-15",64.53,64.94,63.93,64.39,1230500.0],["2019-01-16",63.53,64.39,62.33,63.97,1943700.0],["2019-01-17",63.54,64.77,63.52,64.56,1328800.0],["2019-01-18",64.15,64.2,61.18,61.92,4091600.0],["2019-01-22",61.22,61.93,59.04,59.45,3835200.0],["2019-01-23",59.5,59.56,57.95,58.98,2694900.0],["2019-01-24",59.17,60.07,58.95,59.44,1535400.0],["2019-01-25",60.13,60.86,59.61,60.31,1545100.0],["2019-01-28",59.96,60.13,58.18,60.08,2044300.0],["2019-01-29",59.64,59.81,58.04,58.39,1916000.0],["2019-01-30",58.53,59.49,57.98,58.97,1553400.0],["2019-01-31",59.03,59.41,58.51,58.78,1665400.0],["2019-02-01",58.75,59.36,58.04,59.19,3114400.0],["2019-02-04",59.34,61.38,59.14,61.34,2763100.0],["2019-02-05",61.62,62.25,60.74,61.94,2431200.0],["2019-02-06",61.64,62.1,60.88,60.99,1344600.0],["2019-02-07",60.82,60.91,59.74,60.12,1641700.0],["2019-02-08",59.85,60.53,59.54,60.38,1206800.0],["2019-02-11",60.39,61.36,60.05,60.69,1441000.0],["2019-02-12",60.85,61.43,60.21,60.85,2379100.0],["2019-02-13",61.08,61.53,60.29,61.36,1730400.0],["2019-02-14",60.85,61.86,60.06,61.16,1443600.0],["2019-02-15",61.78,62.47,61.49,62.06,1132100.0],["2019-02-19",62.06,62.41,61.7,61.99,1244600.0],["2019-02-20",62.23,62.88,62.17,62.4,1128600.0],["2019-02-21",62.41,62.93,61.21,61.52,1015100.0],["2019-02-22",61.38,61.76,60.46,60.54,1587300.0],["2019-02-25",60.98,61.38,59.75,59.8,1471700.0],["2019-02-26",59.94,61.1,59.68,60.95,2116900.0],["2019-02-27",61.02,61.85,60.14,60.3,1837100.0],["2019-02-28",60.27,62.18,60.0,62.1,1923000.0],["2019-03-01",62.2,63.16,61.08,61.65,1985600.0],["2019-03-04",61.44,61.62,59.22,59.83,2292700.0],["2019-03-05",60.03,60.91,59.58,60.75,1698700.0],["2019-03-06",61.06,61.69,60.84,61.0,1248100.0],["2019-03-07",60.75,60.78,59.44,59.72,1046400.0],["2019-03-08",59.76,59.79,58.19,58.38,1737800.0],["2019-03-11",58.52,59.75,58.22,59.55,1618900.0],["2019-03-12",59.62,61.72,59.62,60.99,3026600.0],["2019-03-13",61.19,61.58,60.64,60.87,1766800.0],["2019-03-14",60.78,60.97,59.93,60.61,1452200.0],["2019-03-15",60.32,61.16,60.3,61.06,2186200.0],["2019-03-18",61.09,61.17,60.1,60.49,1870200.0],["2019-03-19",60.72,61.14,59.35,59.6,1700900.0],["2019-03-20",59.53,61.23,59.53,60.62,2383700.0],["2019-03-21",60.77,62.52,60.75,62.31,1610500.0],["2019-03-22",62.16,62.62,61.51,61.63,1512700.0],["2019-03-25",61.5,62.64,61.23,61.62,1425100.0],["2019-03-26",61.79,63.33,61.79,62.88,2250500.0],["2019-03-27",63.12,65.06,63.02,63.84,3141200.0],["2019-03-28",64.2,64.82,63.42,63.68,3708900.0],["2019-03-29",66.69,70.99,65.64,69.8,8830400.0],["2019-04-01",71.06,71.24,68.24,69.07,3625700.0],["2019-04-02",69.11,70.7,68.97,69.79,2409700.0],["2019-04-03",70.22,71.74,70.22,71.2,2663300.0],["2019-04-04",71.45,72.19,71.2,72.09,1179100.0],["2019-04-05",72.2,72.4,71.64,72.04,1527100.0],["2019-04-08",72.42,72.98,71.79,72.7,1320500.0],["2019-04-09",72.85,73.73,72.56,73.31,1435300.0],["2019-04-10",73.41,74.36,72.89,74.31,1140700.0],["2019-04-11",74.07,74.63,73.32,73.9,1302400.0],["2019-04-12",74.09,74.68,74.05,74.58,879300.0],["2019-04-15",74.45,75.09,74.13,75.03,1092500.0],["2019-04-16",75.2,76.01,74.99,75.94,1312400.0],["2019-04-17",76.7,78.43,76.12,77.42,2672100.0],["2019-04-18",77.29,77.36,75.81,77.0,1438800.0],["2019-04-22",76.91,76.91,75.55,75.7,1167200.0],["2019-04-23",76.1,77.54,75.81,77.34,1916500.0],["2019-04-24",77.39,77.85,76.76,77.29,1087100.0],["2019-04-25",76.92,77.28,76.33,76.33,1037700.0],["2019-04-26",76.28,77.99,76.08,77.97,1165400.0],["2019-04-29",77.7,78.2,77.2,77.32,1380300.0],["2019-04-30",77.24,78.0,76.68,77.86,1900100.0],["2019-05-01",77.94,79.26,77.73,78.35,1912600.0],["2019-05-02",78.27,78.72,76.96,78.24,2085500.0],["2019-05-03",78.1,78.79,77.59,78.62,905900.0],["2019-05-06",77.65,78.66,77.42,78.31,775900.0],["2019-05-07",77.75,78.41,77.06,77.68,1024900.0],["2019-05-08",77.55,78.09,77.16,77.71,1058400.0],["2019-05-09",77.07,78.78,77.0,78.53,772800.0],["2019-05-10",78.5,79.61,77.39,79.07,1459700.0],["2019-05-13",77.8,77.8,75.95,76.76,972100.0],["2019-05-14",76.97,77.57,76.81,77.18,1341400.0],["2019-05-15",76.63,77.04,75.84,75.9,1639700.0],["2019-05-16",75.88,76.36,75.63,75.94,1616300.0],["2019-05-17",75.38,77.26,75.1,76.39,997600.0],["2019-05-20",75.95,77.43,75.8,76.86,1230900.0],["2019-05-21",77.21,78.2,76.8,77.98,1067100.0],["2019-05-22",77.28,78.39,77.03,77.9,1179700.0],["2019-05-23",77.24,77.69,76.13,76.78,981000.0],["2019-05-24",77.28,77.86,76.28,76.48,1029100.0],["2019-05-28",76.78,77.65,76.18,76.24,1860300.0],["2019-05-29",75.85,77.31,75.81,77.13,1309800.0],["2019-05-30",77.27,78.4,77.27,78.09,1192200.0],["2019-05-31",78.15,78.88,77.9,78.28,1812500.0],["2019-06-03",78.05,80.0,77.79,79.41,2534800.0],["2019-06-04",79.7,81.59,79.7,80.27,2585600.0],["2019-06-05",80.59,80.92,79.88,80.04,1558400.0],["2019-06-06",79.96,80.32,79.46,79.95,1876200.0],["2019-06-07",80.38,80.57,79.69,79.89,1854600.0],["2019-06-10",80.77,82.45,80.35,82.36,2575100.0],["2019-06-11",82.99,83.33,80.54,81.22,1167500.0],["2019-06-12",81.41,82.15,80.65,82.04,1369100.0],["2019-06-13",82.17,82.5,81.61,82.15,1173200.0],["2019-06-14",83.67,84.0,82.65,83.54,1631600.0],["2019-06-17",84.5,84.99,83.41,83.87,1877400.0],["2019-06-18",84.29,84.35,83.03,83.67,1269600.0],["2019-06-19",84.31,84.45,82.2,83.49,1398600.0],["2019-06-20",84.0,84.18,82.32,83.0,2788100.0],["2019-06-21",87.76,88.64,83.26,85.64,10383200.0],["2019-06-24",84.81,84.81,81.16,82.64,4026800.0],["2019-06-25",82.86,84.46,82.72,83.37,2006900.0],["2019-06-26",83.36,84.72,83.0,84.14,1696300.0],["2019-06-27",84.75,87.06,84.67,86.86,1793300.0],["2019-06-28",86.0,87.1,85.26,86.83,2175500.0],["2019-07-01",87.75,88.23,86.36,87.16,1908400.0],["2019-07-02",87.36,87.83,86.18,87.69,2423000.0],["2019-07-03",87.7,89.09,87.68,88.9,1112900.0],["2019-07-05",88.49,89.28,88.13,88.48,1280700.0],["2019-07-08",88.45,88.97,87.59,87.8,1237900.0],["2019-07-09",87.46,87.71,86.94,87.58,1364800.0],["2019-07-10",87.5,88.0,87.27,87.41,1308900.0],["2019-07-11",87.6,88.82,87.12,88.77,1061700.0],["2019-07-12",88.8,89.37,88.09,88.94,1259800.0],["2019-07-15",89.29,89.4,88.47,88.79,998900.0],["2019-07-16",85.88,86.97,82.64,86.39,3757800.0],["2019-07-17",85.1,85.82,84.63,85.15,1766700.0],["2019-07-18",87.53,87.74,85.48,86.63,2115800.0],["2019-07-19",86.37,87.09,84.66,84.84,1931800.0],["2019-07-22",84.7,85.18,84.21,84.76,1186600.0],["2019-07-23",85.65,86.24,85.02,86.24,1285600.0],["2019-07-24",86.11,88.99,86.04,88.84,1536600.0],["2019-07-25",88.75,89.55,88.35,89.33,1053600.0],["2019-07-26",89.79,91.42,89.53,91.17,1418400.0],["2019-07-29",91.23,92.01,90.97,91.34,1399300.0],["2019-07-30",89.46,89.46,87.44,87.8,1597300.0],["2019-07-31",87.87,88.83,87.47,87.76,1556500.0],["2019-08-01",87.75,88.36,86.04,86.3,1033500.0],["2019-08-02",86.32,86.81,85.79,86.0,1343400.0],["2019-08-05",84.64,85.18,83.19,83.93,1244800.0],["2019-08-06",83.97,85.92,83.29,85.89,1078100.0],["2019-08-07",85.04,85.15,82.08,82.87,1821200.0],["2019-08-08",83.18,84.38,82.98,84.03,1942400.0],["2019-08-09",84.15,84.47,83.34,84.03,1066300.0],["2019-08-12",84.34,84.99,83.06,83.9,914600.0],["2019-08-13",83.4,86.67,83.24,85.39,1334900.0],["2019-08-14",84.11,85.22,83.14,83.75,1244500.0],["2019-08-15",83.68,84.5,83.25,84.25,873400.0],["2019-08-16",84.49,85.3,84.15,85.03,1070100.0],["2019-08-19",86.0,86.67,85.17,85.97,1403100.0],["2019-08-20",86.05,86.05,83.18,83.34,1179400.0],["2019-08-21",84.07,84.07,82.58,83.17,1333500.0],["2019-08-22",83.5,84.0,82.99,83.72,935800.0],["2019-08-23",82.48,82.98,80.62,80.83,1769500.0],["2019-08-26",81.2,81.48,80.15,80.61,1264600.0],["2019-08-27",80.82,81.05,79.46,79.53,1521700.0],["2019-08-28",79.48,81.54,79.37,81.27,1142900.0],["2019-08-29",81.9,83.7,81.9,82.79,860200.0],["2019-08-30",83.49,84.51,82.89,83.28,1077300.0],["2019-09-03",81.81,83.06,81.81,82.56,1349300.0],["2019-09-04",83.2,85.27,83.2,84.97,1439400.0],["2019-09-05",85.93,87.36,85.87,86.73,1255300.0],["2019-09-06",86.5,87.35,85.54,86.0,1090200.0],["2019-09-09",86.45,87.29,86.1,86.59,1047200.0],["2019-09-10",86.27,87.3,85.11,87.3,1520600.0],["2019-09-11",86.44,86.94,83.63,85.32,1630300.0],["2019-09-12",85.49,87.5,85.37,86.53,1453000.0],["2019-09-13",86.77,87.3,86.37,86.75,970200.0],["2019-09-16",85.5,85.78,83.96,84.26,1031800.0],["2019-09-17",83.5,86.34,83.11,86.08,1222600.0],["2019-09-18",85.94,86.12,84.46,85.53,1270900.0],["2019-09-19",85.86,86.55,85.04,86.31,1213700.0],["2019-09-20",86.6,87.11,84.63,84.63,1660700.0],["2019-09-23",84.5,87.21,84.26,86.9,2696900.0],["2019-09-24",90.24,90.33,84.45,86.74,6352600.0],["2019-09-25",86.62,87.63,85.29,86.08,1540500.0],["2019-09-26",86.13,86.67,85.29,86.38,890600.0],["2019-09-27",86.86,87.52,86.61,87.48,1071600.0],["2019-09-30",87.29,88.35,87.11,88.0,1212400.0],["2019-10-01",88.58,90.9,88.34,88.69,1758300.0],["2019-10-02",88.23,88.42,85.05,85.6,1249500.0],["2019-10-03",84.91,85.27,83.39,84.65,1005600.0],["2019-10-04",84.52,85.66,84.31,85.6,860600.0],["2019-10-07",85.43,87.07,85.37,86.31,1098500.0],["2019-10-08",85.37,85.97,85.09,85.1,923000.0],["2019-10-09",85.96,87.05,85.48,86.6,900200.0],["2019-10-10",86.4,88.03,86.36,87.41,947100.0],["2019-10-11",88.53,91.06,88.53,90.53,1754500.0],["2019-10-14",90.0,90.44,89.43,90.03,676800.0],["2019-10-15",90.75,93.05,90.75,92.42,1486500.0],["2019-10-16",92.42,92.58,91.33,92.44,936500.0],["2019-10-17",92.87,93.36,92.11,92.73,779200.0],["2019-10-18",93.1,94.7,92.81,94.28,1680900.0],["2019-10-21",95.0,96.36,94.74,96.02,1253400.0],["2019-10-22",95.02,95.62,93.13,94.18,1658000.0],["2019-10-23",93.57,94.88,93.37,94.63,790600.0],["2019-10-24",95.39,96.28,94.49,95.12,892100.0],["2019-10-25",94.9,95.71,94.54,94.77,859900.0],["2019-10-28",94.91,95.67,94.59,94.98,951000.0],["2019-10-29",95.17,96.0,94.77,95.35,707900.0],["2019-10-30",94.94,95.74,94.67,94.77,813900.0],["2019-10-31",94.69,94.88,92.58,93.17,983400.0],["2019-11-01",93.79,94.96,93.15,94.86,839700.0],["2019-11-04",95.58,96.06,95.17,95.42,758500.0],["2019-11-05",95.42,96.2,95.21,95.49,849800.0],["2019-11-06",95.4,95.4,93.56,94.27,761700.0],["2019-11-07",94.54,95.44,93.92,94.09,772000.0],["2019-11-08",94.22,94.6,93.46,93.88,780300.0],["2019-11-11",93.37,94.63,93.37,94.16,648400.0],["2019-11-12",93.8,96.47,93.8,95.26,1055100.0],["2019-11-13",94.5,96.0,94.19,95.88,670500.0],["2019-11-14",95.89,97.27,95.69,96.84,834900.0],["2019-11-15",97.29,98.24,96.49,98.0,1172800.0],["2019-11-18",98.31,99.89,97.73,99.73,1042600.0],["2019-11-19",99.94,100.49,98.92,100.15,1164100.0],["2019-11-20",99.91,99.91,98.28,99.57,686000.0],["2019-11-21",99.65,99.65,97.95,98.18,594800.0],["2019-11-22",98.45,98.7,96.62,97.58,742700.0],["2019-11-25",97.99,98.59,97.37,97.83,765300.0],["2019-11-26",97.66,98.69,97.0,98.64,1080100.0],["2019-11-27",98.81,98.97,98.01,98.31,636900.0],["2019-11-29",98.04,98.27,97.01,97.26,397600.0],["2019-12-02",97.34,97.57,96.4,96.69,951200.0],["2019-12-03",95.16,96.31,94.01,95.99,1535800.0],["2019-12-04",96.81,98.05,96.39,96.41,938400.0],["2019-12-05",96.62,97.15,95.86,96.08,1336400.0],["2019-12-06",96.97,98.15,96.68,97.37,1310800.0],["2019-12-09",97.09,97.19,96.48,96.69,911200.0],["2019-12-10",96.75,97.3,96.38,96.94,991000.0],["2019-12-11",96.99,99.11,96.56,99.03,810600.0],["2019-12-12",98.7,99.75,98.07,99.05,840100.0],["2019-12-13",99.0,99.41,97.78,97.88,1024300.0],["2019-12-16",99.2,99.42,97.97,98.0,1616500.0],["2019-12-17",98.27,99.15,98.07,98.9,945600.0],["2019-12-18",99.45,99.79,98.28,98.64,1544600.0],["2019-12-19",98.42,98.88,97.26,98.79,1984700.0],["2019-12-20",94.4,95.1,92.6,92.71,6536100.0],["2019-12-23",92.1,92.5,89.04,89.18,3562000.0],["2019-12-24",89.04,89.34,88.57,88.86,959900.0],["2019-12-26",88.94,89.37,87.91,89.03,1706800.0],["2019-12-27",89.28,89.68,87.73,88.4,1377100.0],["2019-12-30",88.35,88.37,86.96,87.43,1421400.0],["2019-12-31",87.22,88.05,87.13,87.67,1256900.0],["2020-01-02",87.97,89.51,87.81,89.51,2038800.0],["2020-01-03",88.39,88.73,86.7,87.26,1475400.0],["2020-01-06",86.49,87.58,86.18,87.05,1345200.0],["2020-01-07",87.24,87.85,86.97,87.23,1187700.0],["2020-01-08",87.22,87.82,86.95,87.08,1651100.0],["2020-01-09",87.61,88.08,87.25,87.6,1153500.0],["2020-01-10",87.9,89.81,87.9,89.09,2066100.0],["2020-01-13",89.02,91.11,88.56,91.03,1340800.0],["2020-01-14",90.88,93.14,90.82,91.94,1543600.0],["2020-01-15",91.59,93.83,91.24,92.88,1343900.0],["2020-01-16",93.26,94.88,93.0,94.7,1202500.0],["2020-01-17",95.0,96.01,94.83,95.68,1703400.0],["2020-01-21",95.38,96.13,94.77,95.9,1549000.0],["2020-01-22",96.43,97.86,96.19,97.35,1162700.0],["2020-01-23",96.97,98.19,96.45,98.11,746200.0],["2020-01-24",98.32,98.32,95.89,96.73,1096200.0],["2020-01-27",95.44,96.71,95.12,95.98,1015000.0],["2020-01-28",96.37,99.0,96.01,98.57,1104600.0],["2020-01-29",99.0,99.72,98.45,98.5,898100.0],["2020-01-30",97.68,99.38,97.23,99.36,911200.0],["2020-01-31",99.04,99.33,97.02,97.04,1231500.0],["2020-02-03",96.5,97.54,94.97,95.06,1816700.0],["2020-02-04",96.49,97.19,95.61,96.75,1208800.0],["2020-02-05",97.97,98.45,97.14,97.97,772000.0],["2020-02-06",98.17,98.42,96.97,96.97,955200.0],["2020-02-07",96.85,97.81,96.21,96.3,1026100.0],["2020-02-10",95.97,97.76,95.93,97.65,845600.0],["2020-02-11",98.25,99.63,98.05,98.84,945100.0],["2020-02-12",99.19,99.52,98.18,98.23,654400.0],["2020-02-13",97.47,99.59,97.33,98.89,749900.0],["2020-02-14",98.58,99.07,97.97,98.81,729900.0],["2020-02-18",98.96,99.36,98.05,98.27,767900.0],["2020-02-19",98.54,100.4,98.35,100.13,907300.0],["2020-02-20",100.74,103.18,100.55,101.9,1081600.0],["2020-02-21",101.43,101.66,100.39,101.21,864400.0],["2020-02-24",98.32,99.42,97.26,97.45,948500.0],["2020-02-25",97.78,98.08,93.01,93.29,1049900.0],["2020-02-26",93.97,94.92,91.29,91.3,988900.0],["2020-02-27",89.88,91.87,87.63,88.19,1507500.0],["2020-02-28",85.77,87.31,84.01,87.31,2582300.0],["2020-03-02",87.3,89.84,85.22,89.74,1827600.0],["2020-03-03",89.45,91.14,84.95,86.16,1875500.0],["2020-03-04",87.22,90.77,86.9,90.7,1238200.0],["2020-03-05",88.03,88.08,85.0,85.93,1439200.0],["2020-03-06",83.68,85.39,82.14,85.0,1680200.0],["2020-03-09",80.1,80.5,75.2,75.21,2988800.0],["2020-03-10",78.14,80.36,75.9,79.79,2251500.0],["2020-03-11",76.92,78.13,75.06,76.21,2056200.0],["2020-03-12",71.23,74.6,67.32,67.87,2535300.0],["2020-03-13",72.44,72.55,65.12,69.19,2560700.0],["2020-03-16",63.13,63.13,51.27,54.95,4720700.0],["2020-03-17",55.4,57.6,49.42,53.76,3979300.0],["2020-03-18",50.21,50.4,37.59,48.22,4240200.0],["2020-03-19",47.26,49.64,41.51,48.13,3107400.0],["2020-03-20",49.06,52.37,44.02,44.27,4444800.0],["2020-03-23",44.1,48.23,43.14,47.7,2855500.0],["2020-03-24",51.31,56.81,51.11,56.32,2259900.0],["2020-03-25",58.12,68.24,54.24,63.88,3037000.0],["2020-03-26",64.9,67.45,60.46,60.92,2736600.0],["2020-03-27",57.76,59.27,53.44,58.93,2470300.0],["2020-03-30",57.46,58.9,54.21,55.75,1984800.0],["2020-03-31",55.0,55.74,53.22,53.83,2423900.0],["2020-04-01",49.41,53.71,48.1,52.36,3424700.0],["2020-04-02",49.01,52.83,48.26,50.2,4688300.0],["2020-04-03",48.75,49.89,47.06,48.6,3316600.0],["2020-04-06",52.36,55.57,50.28,54.45,2540500.0],["2020-04-07",58.38,60.98,56.05,58.01,2786800.0],["2020-04-08",59.0,64.13,57.7,63.22,2085500.0],["2020-04-09",64.97,70.27,64.5,66.5,2834000.0],["2020-04-13",66.11,66.47,61.78,62.6,1916100.0],["2020-04-14",63.85,66.18,63.85,64.39,2067200.0],["2020-04-15",62.38,63.88,60.81,61.58,1439200.0],["2020-04-16",61.69,61.98,58.93,59.07,2340300.0],["2020-04-17",61.89,65.85,61.89,65.22,4414700.0],["2020-04-20",63.81,65.43,63.11,64.56,3915100.0],["2020-04-21",61.35,64.01,61.23,63.58,3827900.0],["2020-04-22",64.79,65.55,64.4,64.91,2430400.0],["2020-04-23",65.03,66.83,64.84,65.99,2125900.0],["2020-04-24",66.89,71.62,66.89,70.96,3321400.0],["2020-04-27",71.86,75.8,71.83,74.97,2782100.0],["2020-04-28",76.69,79.48,73.69,74.1,2527400.0],["2020-04-29",76.19,80.26,75.26,78.99,1880800.0],["2020-04-30",77.68,77.72,73.35,73.65,1969500.0],["2020-05-01",70.98,71.98,70.17,71.07,2088200.0],["2020-05-04",69.99,71.72,69.41,71.68,1932800.0],["2020-05-05",73.04,74.48,72.76,72.97,1551000.0],["2020-05-06",73.97,74.25,72.39,72.97,1445800.0],["2020-05-07",73.74,74.95,72.36,72.87,1477400.0],["2020-05-08",75.01,76.94,73.82,76.69,1577100.0],["2020-05-11",76.2,76.86,74.34,75.96,1010800.0],["2020-05-12",77.51,78.68,74.73,74.78,1725800.0],["2020-05-13",74.41,74.99,72.44,73.95,1661300.0],["2020-05-14",71.23,75.25,70.72,75.17,1371800.0],["2020-05-15",74.12,75.97,72.97,75.8,1492100.0],["2020-05-18",80.02,83.76,79.58,79.75,2049900.0],["2020-05-19",79.66,81.19,78.42,78.95,1060100.0],["2020-05-20",79.79,80.57,77.92,78.35,1251300.0],["2020-05-21",78.56,80.53,77.79,80.42,969400.0],["2020-05-22",80.68,81.79,79.76,81.55,1429400.0],["2020-05-26",84.8,86.37,83.67,85.22,1776700.0],["2020-05-27",87.82,89.8,86.06,89.21,2217300.0],["2020-05-28",90.06,90.74,88.0,88.68,2034900.0],["2020-05-29",87.51,89.69,85.93,88.05,1927800.0],["2020-06-01",89.6,91.45,89.36,90.09,1735000.0],["2020-06-02",91.16,92.1,89.87,92.03,1339600.0],["2020-06-03",92.54,94.87,92.33,94.8,1252600.0],["2020-06-04",93.7,94.91,92.49,93.13,1389800.0],["2020-06-05",96.39,97.78,94.24,95.93,2024600.0],["2020-06-08",97.05,98.45,96.89,98.35,1526800.0],["2020-06-09",96.63,96.65,93.95,94.92,1763300.0],["2020-06-10",94.73,94.73,90.83,91.99,1923700.0],["2020-06-11",88.67,89.66,85.63,87.29,2155200.0],["2020-06-12",91.0,92.0,87.64,89.98,1412900.0],["2020-06-15",86.62,93.68,86.3,92.83,1648300.0],["2020-06-16",96.6,97.76,94.05,96.36,1534100.0],["2020-06-17",96.48,97.98,95.28,96.99,1348300.0],["2020-06-18",96.01,98.69,95.96,97.91,1931900.0],["2020-06-19",98.45,98.96,89.68,91.87,6567900.0],["2020-06-22",92.5,94.79,91.71,93.96,2147700.0],["2020-06-23",95.0,95.39,91.04,92.21,2191600.0],["2020-06-24",91.0,92.62,88.51,89.45,1733800.0],["2020-06-25",89.21,89.96,88.31,89.59,1683100.0],["2020-06-26",89.37,89.85,86.12,86.58,2826600.0],["2020-06-29",87.8,89.07,85.42,88.98,932000.0],["2020-06-30",88.66,90.47,88.08,89.55,987300.0],["2020-07-01",89.28,90.94,88.34,89.02,935000.0],["2020-07-02",91.15,92.38,88.53,89.22,1255200.0],["2020-07-06",90.58,91.69,89.57,90.38,1248700.0],["2020-07-07",89.87,90.53,87.94,88.59,1275100.0],["2020-07-08",88.74,89.64,87.67,88.7,1065500.0],["2020-07-09",88.69,89.5,85.71,86.23,1440300.0],["2020-07-10",86.45,88.21,85.88,88.19,968600.0],["2020-07-13",89.07,90.33,87.19,87.28,1328100.0],["2020-07-14",86.95,91.51,86.76,91.35,1131100.0],["2020-07-15",92.58,95.06,92.18,95.04,1437800.0],["2020-07-16",94.84,95.72,93.91,95.22,1023900.0],["2020-07-17",95.56,95.96,94.56,95.02,927500.0],["2020-07-20",94.21,94.54,92.55,93.35,982900.0],["2020-07-21",93.81,96.32,93.71,95.27,847200.0],["2020-07-22",95.3,98.2,95.3,97.85,1387200.0],["2020-07-23",98.53,99.96,96.92,97.78,1323300.0],["2020-07-24",97.06,98.26,96.51,97.46,933000.0],["2020-07-27",97.88,98.35,96.56,97.77,961100.0],["2020-07-28",97.45,99.44,97.05,97.17,926000.0],["2020-07-29",97.51,99.17,97.48,98.68,1358300.0],["2020-07-30",98.0,98.84,97.39,98.33,1267200.0],["2020-07-31",98.56,98.69,96.05,96.97,1104700.0],["2020-08-03",97.36,98.28,96.47,97.4,892600.0],["2020-08-04",97.26,100.7,97.26,99.36,1444200.0],["2020-08-05",100.3,101.11,99.45,100.36,954200.0],["2020-08-06",99.68,101.15,99.18,100.65,1085500.0],["2020-08-07",99.76,100.64,99.11,100.28,859700.0],["2020-08-10",100.51,102.77,100.51,102.2,1375100.0],["2020-08-11",103.0,104.83,102.5,103.99,1383800.0],["2020-08-12",104.7,106.74,104.36,106.24,1484400.0],["2020-08-13",105.46,105.86,104.08,104.36,831100.0],["2020-08-14",104.6,104.93,103.59,104.35,575800.0],["2020-08-17",104.27,106.4,104.27,105.62,1178600.0],["2020-08-18",106.87,107.43,105.66,106.63,1236500.0],["2020-08-19",107.07,107.5,105.71,106.78,788300.0],["2020-08-20",105.7,107.66,105.41,106.12,640800.0],["2020-08-21",106.13,107.41,105.64,106.92,677400.0],["2020-08-24",107.8,108.98,106.94,108.8,651800.0],["2020-08-25",108.82,109.31,106.99,107.04,657200.0],["2020-08-26",106.88,107.66,106.36,107.23,605800.0],["2020-08-27",107.78,108.41,106.26,106.54,736200.0],["2020-08-28",107.09,107.89,106.45,107.25,624400.0],["2020-08-31",107.29,107.77,106.18,106.93,1021800.0],["2020-09-01",106.61,109.15,105.9,108.58,1087700.0],["2020-09-02",108.49,109.06,106.64,108.6,1098300.0],["2020-09-03",108.58,108.59,104.28,106.32,925200.0],["2020-09-04",106.66,108.12,104.29,105.58,625500.0],["2020-09-08",104.24,107.11,103.44,104.62,1336900.0],["2020-09-09",105.01,105.84,103.92,105.15,1914700.0],["2020-09-10",105.0,106.47,102.37,102.46,1029100.0],["2020-09-11",102.89,103.05,101.09,101.63,1279800.0],["2020-09-14",101.86,105.09,101.72,104.8,1108300.0],["2020-09-15",105.99,106.44,104.76,105.01,914600.0],["2020-09-16",105.69,106.0,104.32,104.51,948500.0],["2020-09-17",103.23,104.23,102.15,102.99,839300.0],["2020-09-18",102.46,104.75,102.45,103.07,1224500.0],["2020-09-21",102.11,102.11,99.38,101.12,1251600.0],["2020-09-22",104.4,105.78,103.51,104.3,1778900.0],["2020-09-23",108.28,108.85,105.86,105.93,3925400.0],["2020-09-24",100.1,100.25,91.7,94.28,7406400.0],["2020-09-25",95.25,95.51,92.5,94.03,3435000.0],["2020-09-28",95.88,96.28,94.44,95.05,1685700.0],["2020-09-29",94.71,94.89,92.65,93.08,2104200.0],["2020-09-30",93.03,93.49,91.14,91.91,2718800.0],["2020-10-01",92.84,93.53,91.13,93.49,1764600.0],["2020-10-02",93.55,95.86,93.03,95.55,2556300.0],["2020-10-05",96.95,99.19,96.46,97.91,2243600.0],["2020-10-06",98.82,98.84,93.0,93.15,2021200.0],["2020-10-07",93.86,95.04,93.44,94.1,1542100.0],["2020-10-08",94.57,96.1,93.53,95.94,764100.0],["2020-10-09",96.8,97.29,94.65,94.96,2174900.0],["2020-10-12",94.98,95.2,92.49,92.51,1878900.0],["2020-10-13",92.52,95.44,92.12,93.13,2132500.0],["2020-10-14",93.74,93.92,91.31,91.58,1963400.0],["2020-10-15",90.5,93.73,90.25,93.12,1674300.0],["2020-10-16",93.38,94.33,92.51,93.74,1251800.0],["2020-10-19",94.76,95.76,91.93,92.04,1063600.0],["2020-10-20",92.24,92.77,91.08,91.13,1178300.0],["2020-10-21",93.07,93.89,89.68,89.81,1083600.0],["2020-10-22",89.53,91.68,89.0,91.42,1075500.0],["2020-10-23",91.92,92.04,89.59,90.95,950200.0],["2020-10-26",90.14,90.35,87.27,88.79,1317300.0],["2020-10-27",89.14,89.43,87.25,87.44,1267300.0],["2020-10-28",85.03,88.46,84.7,87.88,1414000.0],["2020-10-29",87.53,88.74,86.47,88.21,1381500.0],["2020-10-30",87.41,88.44,85.79,86.44,1322600.0],["2020-11-02",87.2,89.16,87.11,89.08,1174100.0],["2020-11-03",90.13,93.96,90.13,93.12,1154700.0],["2020-11-04",91.85,94.19,91.54,91.55,1056600.0],["2020-11-05",92.92,94.27,92.44,93.32,718100.0],["2020-11-06",93.63,93.76,92.11,92.75,682600.0],["2020-11-09",96.7,101.16,95.84,95.97,1499000.0],["2020-11-10",96.21,96.65,92.94,94.31,1367600.0],["2020-11-11",94.39,94.93,92.7,93.42,1171400.0],["2020-11-12",92.88,93.96,91.66,93.1,1083100.0],["2020-11-13",93.87,95.71,93.78,95.48,924800.0],["2020-11-16",97.28,98.23,95.09,97.59,886000.0],["2020-11-17",96.79,96.79,94.31,94.73,1211700.0],["2020-11-18",94.53,95.55,92.72,92.82,1394800.0],["2020-11-19",92.68,94.55,92.06,94.53,959400.0],["2020-11-20",94.46,95.37,93.76,94.55,1176000.0],["2020-11-23",95.5,97.2,94.88,96.44,1249100.0],["2020-11-24",97.36,97.82,95.82,96.04,1083200.0],["2020-11-25",95.2,95.77,93.94,95.29,834600.0],["2020-11-27",95.54,96.87,94.88,95.37,394100.0],["2020-11-30",94.91,95.95,92.65,93.48,986100.0],["2020-12-01",94.43,96.31,93.57,96.14,1301800.0],["2020-12-02",95.47,96.69,93.3,96.47,1414200.0],["2020-12-03",96.27,97.34,95.65,96.27,882100.0],["2020-12-04",96.62,97.09,95.65,96.5,1007400.0],["2020-12-07",96.43,97.3,95.58,96.06,1112500.0],["2020-12-08",95.18,95.77,93.9,94.38,1219700.0],["2020-12-09",92.87,95.09,92.16,94.87,1527100.0],["2020-12-10",94.24,95.22,93.55,94.34,737900.0],["2020-12-11",93.9,94.95,93.39,93.93,807700.0],["2020-12-14",94.94,95.41,92.3,92.54,1455900.0],["2020-12-15",93.88,96.38,93.81,96.13,1061900.0],["2020-12-16",96.54,99.55,96.16,99.08,1567900.0],["2020-12-17",98.72,99.9,97.01,99.79,1545000.0],["2020-12-18",99.37,100.44,97.94,98.25,3965300.0],["2020-12-21",97.52,100.68,97.21,100.46,2899700.0],["2020-12-22",96.62,98.83,91.83,92.33,9158500.0],["2020-12-23",92.94,94.01,92.0,93.18,2539300.0],["2020-12-24",93.28,93.47,91.25,92.3,1042300.0],["2020-12-28",92.84,92.84,90.88,91.0,1346100.0],["2020-12-29",91.01,92.45,90.3,92.24,1225100.0],["2020-12-30",91.79,94.85,91.75,94.62,1307800.0],["2020-12-31",94.18,95.0,92.89,94.46,1171100.0],["2021-01-04",94.3,94.37,92.13,93.3,1665400.0],["2021-01-05",93.24,94.31,92.36,94.2,1532400.0],["2021-01-06",94.05,98.34,94.05,97.96,1710400.0],["2021-01-07",98.62,100.61,97.43,100.3,1819300.0],["2021-01-08",100.33,103.15,100.33,102.1,1608100.0],["2021-01-11",101.04,104.71,100.88,104.64,1049400.0],["2021-01-12",104.26,106.64,103.86,106.5,1321400.0],["2021-01-13",106.66,108.22,105.44,105.49,1289000.0],["2021-01-14",105.93,107.23,105.23,106.35,973400.0],["2021-01-15",105.38,107.0,104.86,106.44,1028800.0],["2021-01-19",108.97,116.7,107.3,116.43,2771800.0],["2021-01-20",117.06,124.91,116.77,122.79,4015400.0],["2021-01-21",122.93,123.7,119.86,120.29,1961200.0],["2021-01-22",119.78,120.48,117.7,118.64,1349600.0],["2021-01-25",119.02,122.11,118.65,120.96,1777500.0],["2021-01-26",121.26,128.58,121.08,127.79,2606100.0],["2021-01-27",125.81,126.2,120.32,121.45,2598100.0],["2021-01-28",121.49,123.53,120.21,121.29,1785600.0],["2021-01-29",120.34,120.98,116.77,117.78,1508500.0],["2021-02-01",119.61,120.0,116.74,116.91,1552900.0],["2021-02-02",118.16,123.56,117.56,123.04,1360100.0],["2021-02-03",122.82,124.09,121.29,123.31,880800.0],["2021-02-04",123.76,126.0,123.47,125.66,869300.0],["2021-02-05",126.91,127.49,125.55,126.17,1103300.0],["2021-02-08",126.53,128.55,126.53,126.85,724000.0],["2021-02-09",126.44,126.44,125.03,125.42,678700.0],["2021-02-10",125.54,127.13,125.15,125.42,906000.0],["2021-02-11",125.55,127.8,125.05,126.84,477500.0],["2021-02-12",125.53,126.64,124.76,125.1,659900.0],["2021-02-16",125.87,127.03,122.27,122.36,1181600.0],["2021-02-17",121.75,123.16,119.53,122.51,927300.0],["2021-02-18",121.71,122.47,119.37,120.24,982800.0],["2021-02-19",120.8,122.77,120.69,121.32,923100.0],["2021-02-22",120.78,121.58,119.32,119.38,751300.0],["2021-02-23",118.81,119.54,115.57,119.26,760600.0],["2021-02-24",119.26,121.99,119.0,121.84,774800.0],["2021-02-25",121.85,124.19,118.26,118.92,982500.0],["2021-02-26",119.29,122.02,118.48,119.51,1397900.0],["2021-03-01",120.81,122.61,120.5,121.39,1578500.0],["2021-03-02",121.59,121.91,119.62,120.98,1039300.0],["2021-03-03",120.09,123.09,119.54,121.8,975200.0],["2021-03-04",121.09,122.49,117.3,120.3,843300.0],["2021-03-05",122.14,123.63,118.62,123.2,1622400.0],["2021-03-08",123.66,129.96,123.38,129.17,1824200.0],["2021-03-09",129.84,132.54,128.53,128.67,1722800.0],["2021-03-10",130.13,135.12,129.64,133.55,1068300.0],["2021-03-11",134.04,136.34,132.77,132.97,1135800.0],["2021-03-12",133.22,135.07,132.24,133.76,735200.0],["2021-03-15",133.47,134.54,132.55,134.35,1025100.0],["2021-03-16",133.85,133.85,130.31,131.12,1065900.0],["2021-03-17",131.5,132.35,130.19,132.05,823200.0],["2021-03-18",131.89,136.43,130.91,134.56,1111200.0],["2021-03-19",134.41,134.41,131.24,133.24,1811000.0],["2021-03-22",133.49,133.99,130.41,132.3,818400.0],["2021-03-23",131.56,132.38,130.56,131.02,685900.0],["2021-03-24",131.02,132.7,128.16,128.35,1015300.0],["2021-03-25",127.39,131.44,126.37,130.6,1158300.0],["2021-03-26",132.3,133.94,130.98,133.81,659500.0],["2021-03-29",135.33,136.45,133.09,134.57,1017900.0],["2021-03-30",135.23,136.54,134.42,135.83,1408400.0],["2021-03-31",133.41,135.42,132.5,132.66,1680100.0],["2021-04-01",126.45,129.25,122.56,123.31,4638100.0],["2021-04-05",125.57,128.52,122.86,128.06,2047300.0],["2021-04-06",127.28,127.83,124.69,126.33,1516500.0],["2021-04-07",126.04,127.44,124.84,126.1,865000.0],["2021-04-08",126.08,128.24,124.69,128.15,1015700.0],["2021-04-09",128.9,132.12,128.15,131.63,1095900.0],["2021-04-12",131.25,132.35,130.48,132.1,1164000.0],["2021-04-13",131.5,131.5,128.84,130.15,1228100.0],["2021-04-14",130.68,131.89,129.44,129.62,766500.0],["2021-04-15",129.03,129.79,127.79,129.19,722700.0],["2021-04-16",130.31,130.6,129.19,129.97,660800.0],["2021-04-19",130.0,130.38,128.82,130.1,708700.0],["2021-04-20",130.5,130.89,126.4,127.8,680800.0],["2021-04-21",127.53,129.53,126.86,128.93,532500.0],["2021-04-22",129.79,130.83,128.3,129.05,683500.0],["2021-04-23",129.69,131.6,128.36,131.08,583000.0],["2021-04-26",131.99,132.33,130.31,131.43,1112700.0],["2021-04-27",131.43,134.19,131.23,133.05,638400.0],["2021-04-28",132.81,134.8,132.22,134.09,586700.0],["2021-04-29",134.98,136.0,131.87,133.19,562800.0],["2021-04-30",132.65,133.5,131.89,133.24,768100.0],["2021-05-03",134.25,138.0,134.2,136.94,1343800.0],["2021-05-04",136.88,137.95,134.99,137.41,895000.0],["2021-05-05",138.0,138.77,137.13,137.9,1033100.0],["2021-05-06",137.98,138.02,128.25,130.29,2555500.0],["2021-05-07",129.77,130.67,128.52,129.99,1387300.0],["2021-05-10",130.64,130.76,127.72,127.91,1251500.0],["2021-05-11",126.69,127.26,122.74,123.42,1440400.0],["2021-05-12",122.5,122.8,118.02,118.07,1192400.0],["2021-05-13",118.4,122.08,117.33,121.11,1316400.0],["2021-05-14",122.42,125.43,122.11,124.83,897700.0],["2021-05-17",124.79,125.0,123.04,124.44,646400.0],["2021-05-18",123.96,124.54,119.91,120.16,1163900.0],["2021-05-19",116.3,117.59,113.86,115.91,1548500.0],["2021-05-20",115.92,117.84,114.02,117.19,1118300.0],["2021-05-21",118.03,119.07,116.45,116.68,1147100.0],["2021-05-24",116.0,116.27,113.06,113.88,1909500.0],["2021-05-25",114.62,115.31,112.85,113.37,1705000.0],["2021-05-26",113.39,115.34,112.97,114.79,1174500.0],["2021-05-27",116.07,116.64,114.75,115.79,849200.0],["2021-05-28",116.16,116.2,115.1,115.19,535100.0],["2021-06-01",117.4,118.11,116.08,116.7,865400.0],["2021-06-02",116.98,117.8,114.25,114.7,1109600.0],["2021-06-03",114.16,114.84,113.09,113.81,828300.0],["2021-06-04",114.81,114.81,112.63,114.05,565500.0],["2021-06-07",114.01,115.05,112.63,114.56,874300.0],["2021-06-08",114.52,115.87,113.11,115.03,762700.0],["2021-06-09",114.89,115.73,114.13,115.0,898400.0],["2021-06-10",115.5,116.43,114.94,115.0,911400.0],["2021-06-11",115.44,118.72,115.44,116.85,951500.0],["2021-06-14",117.19,118.39,116.97,118.1,1133600.0],["2021-06-15",117.95,119.2,117.54,118.83,1171100.0],["2021-06-16",118.58,118.87,116.27,117.47,949100.0],["2021-06-17",117.51,118.46,114.25,115.92,1395800.0],["2021-06-18",113.18,114.72,113.05,113.16,1702100.0],["2021-06-21",114.31,116.85,114.31,116.09,1030100.0],["2021-06-22",116.11,117.82,115.4,117.45,1045500.0],["2021-06-23",117.22,118.98,116.79,118.27,1311600.0],["2021-06-24",119.25,120.73,119.08,119.43,1840500.0],["2021-06-25",125.68,128.28,122.3,127.4,4464600.0],["2021-06-28",127.56,129.34,124.83,129.01,1975900.0],["2021-06-29",129.51,131.55,128.9,130.65,1946300.0],["2021-06-30",130.07,131.31,129.03,129.15,1410500.0],["2021-07-01",129.5,131.15,128.54,130.58,1055300.0],["2021-07-02",130.76,134.37,130.36,133.82,1064600.0],["2021-07-06",133.48,133.5,131.84,132.74,1199800.0],["2021-07-07",132.03,137.53,132.03,136.88,1385900.0],["2021-07-08",132.35,135.5,130.24,133.27,1287100.0],["2021-07-09",135.45,135.66,133.38,134.84,743700.0],["2021-07-12",134.47,136.45,134.0,135.42,682700.0],["2021-07-13",134.32,135.06,131.52,131.74,1407900.0],["2021-07-14",132.26,134.47,131.91,134.19,780100.0],["2021-07-15",132.8,134.43,129.86,131.26,980700.0],["2021-07-16",132.06,132.95,130.81,130.95,577500.0],["2021-07-19",128.86,129.08,126.41,128.55,843500.0],["2021-07-20",129.12,134.8,129.12,134.38,860600.0],["2021-07-21",134.85,138.0,134.72,135.93,987900.0],["2021-07-22",135.89,135.89,133.72,134.41,615700.0],["2021-07-23",135.29,135.68,133.8,134.84,1060800.0],["2021-07-26",134.34,135.28,133.45,135.09,635800.0],["2021-07-27",133.88,135.59,133.39,134.97,747700.0],["2021-07-28",135.4,136.61,133.01,133.3,518500.0],["2021-07-29",134.02,135.61,133.08,134.97,725000.0],["2021-07-30",133.73,136.45,133.27,133.95,616700.0],["2021-08-02",135.7,137.16,134.9,136.5,1028200.0],["2021-08-03",136.51,139.95,136.26,139.7,1438900.0],["2021-08-04",138.91,139.9,135.91,136.62,1043600.0],["2021-08-05",137.47,138.42,135.82,136.0,542800.0],["2021-08-06",137.37,137.83,133.9,134.02,739100.0],["2021-08-09",133.44,133.89,130.52,132.85,877100.0],["2021-08-10",132.57,136.01,132.38,135.31,522700.0],["2021-08-11",132.98,133.79,130.88,131.9,1346200.0],["2021-08-12",132.2,132.89,128.74,129.34,880500.0],["2021-08-13",128.86,129.75,127.77,128.09,714900.0],["2021-08-16",127.15,129.26,124.67,129.07,1135100.0],["2021-08-17",128.0,128.37,125.88,127.47,1162400.0],["2021-08-18",126.98,127.97,124.53,124.62,810400.0],["2021-08-19",123.35,124.64,122.51,124.24,600900.0],["2021-08-20",124.0,124.9,123.12,124.76,514700.0],["2021-08-23",125.78,125.84,124.09,124.92,608000.0],["2021-08-24",125.05,126.48,125.05,125.54,508300.0],["2021-08-25",125.86,128.08,125.4,127.48,592000.0],["2021-08-26",127.26,127.82,125.75,126.26,559100.0],["2021-08-27",126.63,127.35,125.54,126.59,428000.0],["2021-08-30",127.0,128.2,125.5,126.49,516900.0],["2021-08-31",126.84,126.84,124.27,125.21,1088400.0],["2021-09-01",126.02,127.55,125.85,127.34,835300.0],["2021-09-02",127.25,127.75,125.86,126.44,690800.0],["2021-09-03",125.74,127.63,125.29,127.15,607400.0],["2021-09-07",126.77,128.58,126.32,126.92,927800.0],["2021-09-08",127.26,131.42,126.5,131.39,1138900.0],["2021-09-09",131.5,134.66,131.19,133.23,1100500.0],["2021-09-10",133.97,135.64,132.7,134.53,938300.0],["2021-09-13",135.64,135.64,131.99,134.39,648800.0],["2021-09-14",135.0,135.81,133.76,135.0,743800.0],["2021-09-15",135.0,137.11,132.85,136.81,722500.0],["2021-09-16",136.76,140.24,136.34,139.69,1215400.0],["2021-09-17",139.03,142.08,138.9,140.29,1599700.0],["2021-09-20",138.1,139.87,136.54,138.21,1091000.0],["2021-09-21",139.1,140.84,136.68,136.98,918700.0],["2021-09-22",138.33,141.66,137.51,140.51,1117900.0],["2021-09-23",142.0,144.84,141.62,142.16,1134600.0],["2021-09-24",142.18,144.51,141.76,144.42,851300.0],["2021-09-27",145.52,146.98,144.86,145.24,1047100.0],["2021-09-28",144.26,146.56,142.51,143.03,1080100.0],["2021-09-29",143.82,147.73,143.82,146.45,1566000.0],["2021-09-30",133.21,135.98,127.95,127.96,5753900.0],["2021-10-01",129.0,129.1,122.97,127.18,2837600.0],["2021-10-04",125.76,126.86,122.39,122.54,1923900.0],["2021-10-05",122.43,127.68,121.65,126.23,1769400.0],["2021-10-06",125.19,129.34,125.0,129.27,1432700.0],["2021-10-07",130.26,132.8,129.34,131.35,916900.0],["2021-10-08",131.38,132.4,129.78,130.54,821400.0],["2021-10-11",130.08,130.74,129.14,129.28,682800.0],["2021-10-12",129.67,132.67,129.62,131.56,783500.0],["2021-10-13",132.18,133.69,131.26,133.35,721700.0],["2021-10-14",134.58,136.59,134.11,135.64,603000.0],["2021-10-15",137.0,137.82,135.83,136.79,535400.0],["2021-10-18",135.91,138.07,135.91,137.52,509200.0],["2021-10-19",138.63,138.9,135.93,138.5,727700.0],["2021-10-20",139.08,141.01,138.1,138.56,727100.0],["2021-10-21",139.08,142.56,138.5,141.9,664800.0],["2021-10-22",142.32,144.41,141.78,143.43,619700.0],["2021-10-25",143.44,144.11,139.92,139.97,921200.0],["2021-10-26",140.39,140.39,135.64,137.44,1188700.0],["2021-10-27",137.59,138.58,136.65,137.15,659900.0],["2021-10-28",137.43,137.73,134.63,136.12,983800.0],["2021-10-29",135.39,137.77,135.0,136.92,1079700.0],["2021-11-01",138.06,139.35,136.58,138.95,1463900.0],["2021-11-02",139.02,145.05,137.79,144.39,1911700.0],["2021-11-03",144.91,147.57,144.53,147.51,1253600.0],["2021-11-04",147.64,151.76,147.32,151.01,1213400.0],["2021-11-05",152.77,154.74,152.76,154.69,1318300.0],["2021-11-08",154.85,155.98,153.21,153.95,1547400.0],["2021-11-09",153.27,155.21,153.05,154.85,1000600.0],["2021-11-10",153.39,154.95,151.46,151.95,883300.0],["2021-11-11",151.59,152.07,150.12,150.15,737200.0],["2021-11-12",150.15,150.61,148.28,148.81,645500.0],["2021-11-15",150.19,150.9,148.48,149.62,526700.0],["2021-11-16",148.87,150.0,146.33,148.01,1292300.0],["2021-11-17",147.95,148.11,145.41,147.3,1042000.0],["2021-11-18",148.5,148.5,145.13,146.04,891500.0],["2021-11-19",146.23,147.71,144.53,146.99,905000.0],["2021-11-22",147.99,149.96,147.02,147.09,706000.0],["2021-11-23",147.0,147.92,143.49,146.32,724800.0],["2021-11-24",144.49,147.72,143.12,147.36,496600.0],["2021-11-26",144.12,146.99,143.47,145.75,543400.0],["2021-11-29",147.59,148.84,145.66,146.48,718200.0],["2021-11-30",145.62,146.93,141.04,141.25,1285000.0],["2021-12-01",143.32,147.37,140.25,140.31,937000.0],["2021-12-02",140.54,144.93,140.22,144.09,953900.0],["2021-12-03",144.75,145.63,141.24,142.68,776900.0],["2021-12-06",143.93,147.99,142.8,144.5,911600.0],["2021-12-07",149.4,152.28,149.4,149.91,1342200.0],["2021-12-08",149.66,151.18,148.03,148.84,649800.0],["2021-12-09",148.34,149.45,146.45,146.6,669800.0],["2021-12-10",147.54,149.77,146.46,149.48,618900.0],["2021-12-13",149.83,150.32,142.96,143.25,864700.0],["2021-12-14",141.09,144.91,140.22,141.31,814300.0],["2021-12-15",141.29,142.65,139.48,141.99,932500.0],["2021-12-16",144.68,145.17,136.78,137.4,1040300.0],["2021-12-17",137.05,138.82,134.81,137.54,2080100.0],["2021-12-20",135.07,135.3,130.44,131.75,1272400.0],["2021-12-21",133.5,137.18,132.73,136.99,1694400.0],["2021-12-22",139.7,139.8,127.52,127.87,4585200.0],["2021-12-23",128.2,131.2,126.03,126.31,1909900.0],["2021-12-27",126.99,127.88,124.87,127.49,1447900.0],["2021-12-28",126.95,128.62,126.0,127.91,1246900.0],["2021-12-29",128.29,128.67,127.28,127.54,951900.0],["2021-12-30",127.74,128.88,127.37,128.19,1161200.0],["2021-12-31",127.4,130.74,127.4,130.23,1298500.0],["2022-01-03",130.01,130.57,126.92,127.01,1031500.0],["2022-01-04",127.9,129.05,123.03,123.86,1568200.0],["2022-01-05",123.87,124.47,119.31,119.35,1198900.0],["2022-01-06",121.36,121.36,118.31,119.1,1159200.0],["2022-01-07",118.99,123.18,118.43,121.08,2329400.0],["2022-01-10",119.58,119.71,115.37,118.67,1405500.0],["2022-01-11",118.3,119.42,114.57,119.15,1519200.0],["2022-01-12",118.84,120.25,115.36,119.26,1614000.0],["2022-01-13",120.19,120.58,117.19,117.47,1362700.0],["2022-01-14",116.05,116.75,111.64,113.4,1290500.0],["2022-01-18",111.79,112.09,108.86,110.4,1854400.0],["2022-01-19",110.97,112.68,107.58,107.63,1409000.0],["2022-01-20",108.49,111.95,105.87,106.06,2158700.0],["2022-01-21",105.0,109.57,102.47,108.1,2664400.0],["2022-01-24",105.57,112.32,103.48,111.92,2378400.0],["2022-01-25",109.48,111.64,106.78,109.94,2016300.0],["2022-01-26",110.99,111.59,106.56,107.75,2433500.0],["2022-01-27",110.4,110.52,104.54,105.54,2049700.0],["2022-01-28",106.24,110.05,105.03,110.0,1594900.0],["2022-01-31",109.4,111.61,108.42,111.17,1359700.0],["2022-02-01",110.95,112.11,108.68,110.96,1102300.0],["2022-02-02",110.94,111.11,107.96,109.8,1521700.0],["2022-02-03",108.31,109.8,106.59,106.72,1514100.0],["2022-02-04",106.11,107.77,103.43,106.25,1540700.0],["2022-02-07",106.5,107.93,104.39,105.59,835200.0],["2022-02-08",105.26,109.07,105.16,109.04,1476500.0],["2022-02-09",110.8,114.43,110.8,112.69,2229200.0],["2022-02-10",110.01,113.09,109.47,110.59,1200300.0],["2022-02-11",110.44,111.43,107.6,108.48,1108400.0],["2022-02-14",108.9,112.26,108.39,110.96,1058300.0],["2022-02-15",112.46,113.54,110.7,113.32,1151900.0],["2022-02-16",109.8,110.86,107.32,109.58,1553800.0],["2022-02-17",109.73,110.13,106.54,107.48,1340700.0],["2022-02-18",107.14,108.34,105.48,105.64,1532900.0],["2022-02-22",104.73,105.47,99.9,101.17,1773800.0],["2022-02-23",102.12,103.81,99.51,100.35,1620300.0],["2022-02-24",97.59,105.42,96.39,105.15,1530600.0],["2022-02-25",105.41,108.39,103.27,107.35,1252900.0],["2022-02-28",107.1,109.54,106.64,109.33,1463400.0],["2022-03-01",108.69,108.7,104.14,105.24,1659400.0],["2022-03-02",105.34,107.27,104.0,105.8,1559800.0],["2022-03-03",107.04,107.13,103.15,104.49,1048600.0],["2022-03-04",103.48,104.73,101.81,103.07,1403300.0],["2022-03-07",102.1,103.34,99.43,100.01,2641900.0],["2022-03-08",100.01,104.85,98.66,99.95,1374100.0],["2022-03-09",101.98,103.49,101.25,101.89,1336400.0],["2022-03-10",99.95,101.49,98.53,100.75,1001200.0],["2022-03-11",100.5,101.28,98.8,99.21,892400.0],["2022-03-14",99.09,101.7,98.2,98.55,1248900.0],["2022-03-15",98.96,102.29,98.61,100.92,1029000.0],["2022-03-16",100.89,103.07,98.43,102.02,2006500.0],["2022-03-17",100.74,103.96,99.7,103.92,1118200.0],["2022-03-18",103.99,105.9,103.29,104.47,2572600.0],["2022-03-21",104.47,105.68,101.38,102.59,1328700.0],["2022-03-22",102.99,104.92,101.8,103.05,1655100.0],["2022-03-23",102.13,102.71,98.54,98.92,1439300.0],["2022-03-24",99.07,100.58,98.7,99.28,1436800.0],["2022-03-25",99.87,99.87,95.89,97.27,1645300.0],["2022-03-28",97.86,98.73,95.04,98.63,2218100.0],["2022-03-29",101.25,104.61,100.63,103.82,2282900.0],["2022-03-30",102.7,103.73,101.22,101.53,1304100.0],["2022-03-31",101.16,101.22,96.48,96.48,1931000.0],["2022-04-01",97.29,98.52,95.66,98.49,1527100.0],["2022-04-04",98.56,102.57,98.23,101.37,1679400.0],["2022-04-05",100.0,102.64,98.87,99.82,1489200.0],["2022-04-06",96.07,98.4,95.22,97.76,2499000.0],["2022-04-07",97.12,99.7,94.35,99.12,2007300.0],["2022-04-08",98.64,103.23,97.86,102.22,2191800.0],["2022-04-11",101.04,105.9,101.04,103.17,2923000.0],["2022-04-12",99.63,101.5,93.23,93.33,8382700.0],["2022-04-13",91.51,94.32,90.55,92.99,3595500.0],["2022-04-14",93.7,94.61,91.52,91.79,2099900.0],["2022-04-18",91.3,92.35,90.44,91.11,1601800.0],["2022-04-19",91.43,96.77,91.29,96.29,1775400.0],["2022-04-20",96.87,97.86,92.98,93.07,1746300.0],["2022-04-21",93.5,93.86,90.02,90.67,2176300.0],["2022-04-22",90.26,91.85,89.53,90.38,1811400.0],["2022-04-25",89.61,90.65,87.49,90.45,2463600.0],["2022-04-26",89.62,90.28,88.42,88.43,1476300.0],["2022-04-27",88.05,90.82,87.15,88.87,1715700.0],["2022-04-28",89.94,90.66,87.14,89.1,1414600.0],["2022-04-29",88.78,89.85,85.65,85.78,1515600.0],["2022-05-02",85.85,91.26,85.36,91.14,1953100.0],["2022-05-03",90.87,95.67,90.35,95.07,2642900.0],["2022-05-04",94.41,100.35,93.94,100.18,2433500.0],["2022-05-05",98.34,98.56,90.77,92.38,2123700.0],["2022-05-06",92.17,96.18,90.49,94.7,2218300.0],["2022-05-09",92.95,96.02,92.19,92.81,2102400.0],["2022-05-10",94.21,96.33,89.28,92.22,2486100.0],["2022-05-11",91.87,93.9,89.48,89.79,1696000.0],["2022-05-12",89.16,93.83,88.75,91.26,2663500.0],["2022-05-13",92.17,95.56,91.26,91.66,2184600.0],["2022-05-16",91.91,93.9,90.04,92.66,2800500.0],["2022-05-17",94.61,97.54,94.38,97.47,1711400.0],["2022-05-18",95.08,95.24,88.17,89.8,2236300.0],["2022-05-19",89.8,92.2,88.03,90.8,2245600.0],["2022-05-20",92.22,93.63,89.21,92.46,2106600.0],["2022-05-23",93.18,93.29,89.51,90.89,1817100.0],["2022-05-24",89.95,91.22,88.93,90.79,1504600.0],["2022-05-25",89.75,96.34,89.47,95.94,1578700.0],["2022-05-26",97.49,99.73,97.37,99.16,1475300.0],["2022-05-27",99.32,100.31,97.79,100.29,1263900.0],["2022-05-31",99.02,99.85,96.78,99.27,1716300.0],["2022-06-01",100.01,100.82,97.65,98.46,1805300.0],["2022-06-02",98.62,99.66,98.21,99.19,1158900.0],["2022-06-03",97.62,98.31,94.86,96.35,1257900.0],["2022-06-06",97.33,98.13,95.65,97.51,854700.0],["2022-06-07",94.43,98.61,93.87,98.23,1336000.0],["2022-06-08",98.57,103.01,98.57,102.24,1840400.0],["2022-06-09",102.0,103.22,99.89,99.93,1102900.0],["2022-06-10",97.61,99.35,95.32,96.03,1163700.0],["2022-06-13",92.81,93.62,88.06,88.81,2047100.0],["2022-06-14",89.08,91.78,89.08,89.79,1367600.0],["2022-06-15",90.88,93.4,90.07,91.54,1115000.0],["2022-06-16",89.03,89.55,84.37,85.76,2538800.0],["2022-06-17",85.39,88.57,85.04,86.99,2731500.0],["2022-06-21",88.82,89.63,87.5,87.68,1626800.0],["2022-06-22",86.84,90.1,86.7,89.75,1828200.0],["2022-06-23",90.97,92.0,88.61,91.76,2470800.0],["2022-06-24",91.79,99.22,90.25,98.36,4320400.0],["2022-06-27",99.49,101.05,96.31,98.62,2068800.0],["2022-06-28",98.16,99.64,94.35,94.4,1934800.0],["2022-06-29",94.35,94.35,91.69,93.57,1418300.0],["2022-06-30",92.43,92.43,87.59,90.48,1985300.0],["2022-07-01",90.79,93.98,90.34,92.67,1593000.0],["2022-07-05",90.4,95.91,90.23,95.82,1568200.0],["2022-07-06",95.85,96.18,92.27,92.98,1248600.0],["2022-07-07",93.03,95.43,92.75,94.87,1173600.0],["2022-07-08",94.41,94.85,92.47,92.66,1041700.0],["2022-07-11",91.85,93.03,88.71,88.84,1104600.0],["2022-07-12",88.92,92.18,88.92,91.24,1487900.0],["2022-07-13",89.84,91.37,88.72,90.6,992700.0],["2022-07-14",88.72,89.37,86.6,89.11,1252900.0],["2022-07-15",90.0,92.6,89.75,91.55,1070000.0],["2022-07-18",92.6,94.84,92.15,92.82,976800.0],["2022-07-19",94.26,96.27,93.3,96.16,1323900.0],["2022-07-20",95.93,96.8,94.4,96.61,1267200.0],["2022-07-21",96.3,96.7,93.89,96.01,1077200.0],["2022-07-22",96.49,98.49,93.7,94.35,854700.0],["2022-07-25",94.38,95.62,92.84,94.63,1195600.0],["2022-07-26",93.22,93.52,91.3,92.21,825400.0],["2022-07-27",93.3,94.92,91.8,94.37,1094000.0],["2022-07-28",94.26,98.26,93.59,97.98,1433400.0],["2022-07-29",98.11,100.02,97.5,99.54,1209200.0],["2022-08-01",98.77,102.59,98.77,101.96,1392400.0],["2022-08-02",100.71,101.33,98.66,99.02,1275000.0],["2022-08-03",100.53,100.9,98.48,99.8,1022700.0],["2022-08-04",99.93,101.86,99.15,99.47,737200.0],["2022-08-05",98.6,100.7,98.32,99.17,710800.0],["2022-08-08",99.92,102.12,99.67,99.77,903900.0],["2022-08-09",99.14,99.25,95.63,96.97,709800.0],["2022-08-10",99.88,101.19,99.24,100.02,968400.0],["2022-08-11",101.34,103.26,101.26,101.7,936800.0],["2022-08-12",102.11,102.3,100.58,101.59,658200.0],["2022-08-15",101.22,102.2,100.48,101.42,788700.0],["2022-08-16",101.07,106.24,101.07,104.22,1336300.0],["2022-08-17",103.06,103.06,98.97,100.01,1472600.0],["2022-08-18",99.99,99.99,97.93,98.74,808900.0],["2022-08-19",97.56,98.15,95.56,96.27,1016500.0],["2022-08-22",93.97,94.43,89.69,89.86,1387300.0],["2022-08-23",90.11,91.28,89.07,90.34,1125600.0],["2022-08-24",90.64,92.05,90.05,90.92,842600.0],["2022-08-25",91.71,93.47,90.84,93.24,858800.0],["2022-08-26",94.0,94.42,89.61,90.0,935100.0],["2022-08-29",89.0,91.0,88.46,90.7,1021500.0],["2022-08-30",91.89,92.1,89.39,90.33,1140700.0],["2022-08-31",90.34,90.73,88.34,88.44,1535400.0],["2022-09-01",88.21,89.22,86.93,89.12,1113600.0],["2022-09-02",90.34,90.56,87.05,87.56,1048700.0],["2022-09-06",88.12,88.12,84.4,85.13,1698300.0],["2022-09-07",84.96,88.69,84.8,88.52,1385400.0],["2022-09-08",87.48,88.96,86.49,88.88,858100.0],["2022-09-09",86.62,91.42,86.5,91.0,1961200.0],["2022-09-12",92.43,93.34,90.6,91.08,1007500.0],["2022-09-13",87.5,88.28,85.13,85.57,1240900.0],["2022-09-14",85.93,86.51,83.3,85.4,1044400.0],["2022-09-15",86.07,86.9,84.49,84.98,1090200.0],["2022-09-16",84.25,85.54,83.08,84.73,1987600.0],["2022-09-19",84.24,86.33,83.7,86.18,1089400.0],["2022-09-20",84.76,85.08,80.5,82.19,1693100.0],["2022-09-21",82.65,84.44,80.97,81.06,1272900.0],["2022-09-22",80.56,81.56,79.57,79.77,1412500.0],["2022-09-23",78.33,79.56,76.0,79.49,2517300.0],["2022-09-26",79.49,81.38,79.08,79.97,1756000.0],["2022-09-27",81.34,82.37,79.84,81.15,1532200.0],["2022-09-28",82.35,86.85,82.12,86.42,3076900.0],["2022-09-29",73.75,75.99,64.44,65.16,17197900.0],["2022-09-30",65.0,67.66,63.61,66.02,5557300.0],["2022-10-03",65.39,69.28,64.3,67.74,3580100.0],["2022-10-04",69.16,70.17,67.19,68.45,2480600.0],["2022-10-05",67.26,67.74,64.71,66.71,3143700.0],["2022-10-06",66.89,67.83,64.48,65.39,2104500.0],["2022-10-07",64.18,64.69,61.65,62.31,2247200.0],["2022-10-10",62.4,65.04,61.87,63.6,2605000.0],["2022-10-11",63.6,64.64,61.99,63.04,2310800.0],["2022-10-12",63.18,63.29,61.73,62.11,1712500.0],["2022-10-13",60.62,63.6,59.23,62.39,1978600.0],["2022-10-14",63.0,63.75,60.11,60.2,1929200.0],["2022-10-17",61.82,63.08,60.99,62.03,2476100.0],["2022-10-18",63.7,64.97,59.8,60.69,5694100.0],["2022-10-19",59.71,60.03,56.52,57.5,5548200.0],["2022-10-20",57.92,58.85,56.43,56.47,2711900.0],["2022-10-21",56.62,56.84,55.02,55.69,3294800.0],["2022-10-24",55.28,58.47,54.85,58.23,4035200.0],["2022-10-25",58.45,62.14,58.45,61.85,2076900.0],["2022-10-26",61.9,62.92,61.01,61.55,1515700.0],["2022-10-27",61.91,64.13,61.63,62.06,2377200.0],["2022-10-28",61.81,63.82,61.35,63.79,1484200.0],["2022-10-31",63.42,63.89,62.47,63.01,1312600.0],["2022-11-01",64.84,64.85,62.07,64.35,2098900.0],["2022-11-02",64.03,65.92,62.32,62.36,2331800.0],["2022-11-03",61.54,64.4,60.76,63.4,2151900.0],["2022-11-04",64.51,64.81,61.12,62.79,2781800.0],["2022-11-07",63.3,65.08,61.32,64.63,3007800.0],["2022-11-08",65.36,65.5,63.41,64.77,1896500.0],["2022-11-09",64.23,65.01,62.66,64.66,3075100.0],["2022-11-10",67.5,71.73,67.04,70.65,2868000.0],["2022-11-11",70.59,75.93,70.36,74.58,2294700.0],["2022-11-14",74.28,75.05,71.81,73.97,2608800.0],["2022-11-15",76.19,76.64,72.0,72.66,1977600.0],["2022-11-16",70.3,70.31,67.64,68.35,2775800.0],["2022-11-17",67.23,67.25,64.63,67.23,2055900.0],["2022-11-18",67.82,67.95,65.4,66.56,1758900.0],["2022-11-21",66.62,67.15,65.5,66.21,1189600.0],["2022-11-22",66.49,67.34,65.81,67.14,1430700.0],["2022-11-23",67.18,67.18,65.94,66.59,735100.0],["2022-11-25",66.14,67.88,66.14,66.76,568000.0],["2022-11-28",66.0,66.66,65.33,65.56,1633900.0],["2022-11-29",65.94,68.79,65.94,67.12,1724700.0],["2022-11-30",66.65,69.39,65.49,69.36,1840600.0],["2022-12-01",69.82,70.71,68.43,69.1,1262700.0],["2022-12-02",68.09,69.76,67.15,69.59,1307500.0],["2022-12-05",68.83,69.72,66.87,67.39,1425100.0],["2022-12-06",67.33,67.41,64.11,65.59,1782900.0],["2022-12-07",65.16,66.32,63.99,65.1,1572900.0],["2022-12-08",65.34,65.85,63.96,65.48,1268700.0],["2022-12-09",64.75,66.86,64.45,65.7,1200300.0],["2022-12-12",65.67,66.14,65.0,65.86,1649200.0],["2022-12-13",68.26,69.32,65.67,67.18,2178200.0],["2022-12-14",66.67,68.08,65.26,67.71,2733100.0],["2022-12-15",66.72,66.84,64.43,65.39,2611600.0],["2022-12-16",64.3,64.84,60.65,61.44,7556500.0],["2022-12-19",61.0,61.9,57.63,58.09,4305700.0],["2022-12-20",57.32,58.58,56.27,57.76,4290900.0],["2022-12-21",58.54,60.02,57.58,59.37,4610700.0],["2022-12-22",52.1,57.28,52.1,57.2,16492900.0],["2022-12-23",56.57,60.63,56.26,60.16,6668100.0],["2022-12-27",59.81,61.11,58.22,60.42,4434500.0],["2022-12-28",60.43,61.03,58.77,59.24,3137300.0],["2022-12-29",59.89,61.92,59.52,61.26,2410800.0],["2022-12-30",60.4,61.17,59.61,60.89,2141000.0],["2023-01-03",61.7,63.25,59.66,60.64,2448500.0],["2023-01-04",62.0,65.14,61.71,65.12,3238200.0],["2023-01-05",63.8,64.1,62.81,63.34,2967300.0],["2023-01-06",63.67,65.82,62.59,65.78,2428300.0],["2023-01-09",66.22,68.07,66.01,67.07,2666600.0],["2023-01-10",67.18,67.95,66.22,67.39,1974600.0],["2023-01-11",66.0,68.67,66.0,67.43,3430500.0],["2023-01-12",68.06,68.27,65.53,66.88,2957400.0],["2023-01-13",65.37,66.67,64.86,65.0,2912900.0],["2023-01-17",64.21,70.95,63.34,67.44,7422400.0],["2023-01-18",67.46,68.78,63.35,63.41,2497400.0],["2023-01-19",62.33,63.02,60.91,62.19,2559200.0],["2023-01-20",62.62,66.1,62.02,66.08,2469000.0],["2023-01-23",66.52,67.95,65.94,67.33,2038200.0],["2023-01-24",66.87,68.04,66.49,66.72,1174600.0],["2023-01-25",65.63,66.54,64.84,66.31,2605800.0],["2023-01-26",67.26,67.56,65.03,66.26,1665600.0],["2023-01-27",66.22,69.62,66.1,69.1,2275100.0],["2023-01-30",68.69,71.59,67.88,69.04,3186100.0],["2023-01-31",69.23,70.46,68.4,70.45,1960800.0],["2023-02-01",70.19,76.35,70.19,75.84,3678300.0],["2023-02-02",77.07,80.92,77.07,79.32,4546100.0],["2023-02-03",77.7,79.99,77.47,78.19,1913100.0],["2023-02-06",77.34,78.03,76.23,77.86,1164200.0],["2023-02-07",77.0,77.11,75.05,76.16,1904600.0],["2023-02-08",75.73,77.45,75.37,76.22,1323000.0],["2023-02-09",77.17,77.52,73.72,74.48,1730400.0],["2023-02-10",73.89,74.84,73.26,73.57,1510700.0],["2023-02-13",73.42,75.25,73.0,75.1,1215700.0],["2023-02-14",74.53,76.42,73.67,75.91,1306700.0],["2023-02-15",74.44,75.69,72.59,75.55,1458600.0],["2023-02-16",73.7,75.32,73.08,74.32,932200.0],["2023-02-17",74.31,75.1,71.94,72.95,1791300.0],["2023-02-21",72.0,72.04,67.6,68.59,2140300.0],["2023-02-22",69.03,70.14,68.1,69.49,1603500.0],["2023-02-23",70.0,70.1,67.56,69.11,1337900.0],["2023-02-24",67.5,68.48,66.91,67.86,1466100.0],["2023-02-27",69.01,69.24,66.93,67.13,1292100.0],["2023-02-28",67.4,70.0,67.4,69.04,2109900.0],["2023-03-01",68.36,69.35,67.81,68.76,1457500.0],["2023-03-02",67.93,68.39,67.08,67.86,1628100.0],["2023-03-03",68.43,70.43,68.18,70.35,1293000.0],["2023-03-06",70.79,70.99,68.48,68.77,1118700.0],["2023-03-07",68.75,70.15,68.47,68.8,1306300.0],["2023-03-08",68.99,71.09,68.74,70.48,1396400.0],["2023-03-09",70.22,71.13,66.27,66.37,1970900.0],["2023-03-10",65.02,65.66,62.76,63.73,3444800.0],["2023-03-13",61.7,62.75,59.32,61.21,4770700.0],["2023-03-14",63.01,63.14,59.56,60.33,2732900.0],["2023-03-15",58.94,59.46,57.67,59.13,3883900.0],["2023-03-16",58.11,59.13,57.1,58.48,4364500.0],["2023-03-17",58.18,58.33,55.95,56.26,4570000.0],["2023-03-20",56.5,58.29,56.26,56.76,2988300.0],["2023-03-21",58.01,60.6,58.01,59.12,2962900.0],["2023-03-22",59.97,60.41,57.42,57.46,1664400.0],["2023-03-23",57.88,58.31,55.77,56.73,1888200.0],["2023-03-24",56.19,58.01,55.88,57.78,3122600.0],["2023-03-27",58.62,58.98,57.5,58.27,2544300.0],["2023-03-28",58.16,59.4,57.91,58.27,1328900.0],["2023-03-29",58.93,59.72,58.22,59.53,1318400.0],["2023-03-30",60.8,61.91,60.58,61.1,1911600.0],["2023-03-31",61.33,64.43,61.14,64.28,2080400.0],["2023-04-03",64.58,65.24,63.95,64.58,1797500.0],["2023-04-04",64.92,65.0,62.84,63.5,2024200.0],["2023-04-05",62.97,63.37,61.15,62.44,1871800.0],["2023-04-06",62.51,64.61,61.97,64.33,1671100.0],["2023-04-10",63.8,66.11,63.56,65.86,3867700.0],["2023-04-11",69.65,73.57,69.12,72.21,12741100.0],["2023-04-12",73.0,73.06,67.26,68.58,5388500.0],["2023-04-13",69.67,70.28,67.13,69.01,3072000.0],["2023-04-14",69.6,71.5,68.49,69.46,2795800.0],["2023-04-17",69.24,69.8,68.46,69.6,1613800.0],["2023-04-18",69.37,69.94,68.67,69.07,1506000.0],["2023-04-19",67.96,68.33,67.21,68.12,1836800.0],["2023-04-20",67.15,68.01,66.25,67.45,1913700.0],["2023-04-21",67.72,69.26,66.65,69.16,1514300.0],["2023-04-24",68.75,69.42,68.49,68.88,1136500.0],["2023-04-25",68.43,68.8,67.35,67.36,1397200.0],["2023-04-26",68.14,69.48,67.72,67.92,1912700.0],["2023-04-27",68.06,70.43,67.84,70.4,1457700.0],["2023-04-28",70.24,70.72,69.61,70.03,1308800.0],["2023-05-01",70.09,70.94,69.66,70.48,1436300.0],["2023-05-02",70.24,71.92,69.48,71.33,2274500.0],["2023-05-03",71.31,72.88,70.61,70.67,1727600.0],["2023-05-04",70.27,70.58,67.14,68.07,1960600.0],["2023-05-05",69.25,71.31,68.99,70.61,1422200.0],["2023-05-08",71.16,73.02,70.46,72.75,1709600.0],["2023-05-09",71.8,72.97,71.37,72.53,1497900.0],["2023-05-10",73.64,74.15,72.14,73.41,1666800.0],["2023-05-11",73.25,73.55,71.11,72.27,995800.0],["2023-05-12",73.0,73.25,70.25,71.16,919200.0],["2023-05-15",71.07,71.94,70.26,71.7,1324800.0],["2023-05-16",71.59,71.59,68.97,69.06,1276900.0],["2023-05-17",69.55,72.44,69.3,71.95,1383500.0],["2023-05-18",71.41,73.26,71.06,73.13,944200.0],["2023-05-19",73.06,73.06,70.75,71.75,1183500.0],["2023-05-22",71.92,72.43,71.25,72.21,949700.0],["2023-05-23",71.81,73.83,71.55,71.98,1664000.0],["2023-05-24",71.35,71.74,69.1,70.15,1344700.0],["2023-05-25",70.13,71.63,70.0,71.02,937900.0],["2023-05-26",71.24,72.86,70.8,72.48,935100.0],["2023-05-30",73.16,74.48,72.64,73.96,1206300.0],["2023-05-31",72.2,73.02,70.64,72.21,1721800.0],["2023-06-01",72.49,72.57,71.14,71.81,1374500.0],["2023-06-02",72.82,74.85,72.46,74.66,2017000.0],["2023-06-05",74.66,75.72,73.5,75.26,1262500.0],["2023-06-06",74.93,79.4,74.93,79.08,2781700.0],["2023-06-07",80.0,81.13,78.72,79.13,2772400.0],["2023-06-08",80.05,80.48,78.58,79.89,1379000.0],["2023-06-09",80.37,80.71,78.31,78.81,1172200.0],["2023-06-12",78.41,80.05,77.67,79.53,1327700.0],["2023-06-13",80.2,81.22,80.14,80.61,1281200.0],["2023-06-14",80.8,81.75,79.1,79.7,1325200.0],["2023-06-15",78.71,81.14,78.62,80.85,1078700.0],["2023-06-16",81.16,81.36,79.25,79.63,2316800.0],["2023-06-20",79.32,80.16,78.37,78.59,1622800.0],["2023-06-21",78.39,79.06,77.27,78.3,1706300.0],["2023-06-22",77.97,78.68,77.03,78.32,2525800.0],["2023-06-23",84.21,87.06,83.5,86.21,14449100.0],["2023-06-26",86.41,86.52,80.96,81.25,4005500.0],["2023-06-27",81.72,82.74,80.62,82.42,2283500.0],["2023-06-28",82.42,85.09,82.11,84.37,4015300.0],["2023-06-29",84.33,85.21,83.87,84.34,1731400.0],["2023-06-30",85.3,85.67,83.34,83.7,1970400.0],["2023-07-03",83.09,84.0,81.94,82.16,934100.0],["2023-07-05",82.17,82.72,81.5,82.24,1415100.0],["2023-07-06",81.33,81.66,80.37,81.03,1616500.0],["2023-07-07",80.95,82.37,80.85,81.39,1570200.0],["2023-07-10",81.09,83.26,81.0,82.65,1518100.0],["2023-07-11",83.37,85.43,83.26,84.32,1551700.0],["2023-07-12",85.09,85.4,83.69,84.2,1139900.0],["2023-07-13",84.05,84.69,83.24,83.42,1182600.0],["2023-07-14",84.23,84.95,83.01,83.4,898800.0],["2023-07-17",83.22,84.5,82.74,83.69,1126500.0],["2023-07-18",83.45,86.56,83.25,85.81,1451700.0],["2023-07-19",87.5,87.5,85.01,85.14,1273100.0],["2023-07-20",85.01,85.37,83.51,84.96,1129200.0],["2023-07-21",85.5,85.5,81.5,83.28,1931000.0],["2023-07-24",83.43,84.43,82.66,83.79,1236100.0],["2023-07-25",83.37,83.83,81.28,81.8,1371500.0],["2023-07-26",82.17,83.39,81.35,83.01,908900.0],["2023-07-27",83.56,84.3,81.85,82.06,901500.0],["2023-07-28",83.18,83.2,81.58,82.52,894700.0],["2023-07-31",82.54,82.9,81.69,82.61,1232600.0],["2023-08-01",81.84,84.2,81.84,84.08,995700.0],["2023-08-02",83.36,83.4,82.48,83.24,1287300.0],["2023-08-03",82.98,83.61,81.91,82.59,648900.0],["2023-08-04",82.86,84.4,82.4,83.29,1097600.0],["2023-08-07",83.43,84.8,82.59,84.75,764600.0],["2023-08-08",83.39,86.1,83.01,85.83,885100.0],["2023-08-09",85.83,86.56,84.61,84.88,1326600.0],["2023-08-10",84.86,85.32,82.74,83.18,1663900.0],["2023-08-11",82.85,85.51,81.99,85.19,1388300.0],["2023-08-14",84.57,85.5,83.64,85.44,692900.0],["2023-08-15",85.12,85.44,84.65,85.19,955500.0],["2023-08-16",85.0,85.79,84.48,84.82,1214100.0],["2023-08-17",85.42,85.78,81.64,81.65,1200500.0],["2023-08-18",80.8,82.56,78.71,82.49,1648000.0],["2023-08-21",82.39,82.67,79.35,80.9,1568900.0],["2023-08-22",80.9,80.9,78.7,79.14,1469100.0],["2023-08-23",78.76,79.47,78.01,79.22,1253300.0],["2023-08-24",78.88,79.11,77.44,78.33,1642300.0],["2023-08-25",78.62,79.48,77.51,78.42,1059600.0],["2023-08-28",78.83,80.25,78.64,79.95,836600.0],["2023-08-29",80.03,81.69,79.58,81.46,944400.0],["2023-08-30",81.36,83.98,81.33,82.25,2054100.0],["2023-08-31",82.32,82.57,81.33,81.68,968800.0],["2023-09-01",82.72,83.68,82.38,83.58,1113600.0],["2023-09-05",82.97,83.66,81.83,82.35,1179500.0],["2023-09-06",81.97,82.7,80.85,81.56,1186200.0],["2023-09-07",81.37,81.9,80.69,81.59,1693600.0],["2023-09-08",81.38,82.41,80.95,81.18,967100.0],["2023-09-11",81.86,82.78,80.85,81.14,980300.0],["2023-09-12",80.22,82.18,80.09,81.56,691500.0],["2023-09-13",81.57,81.75,80.36,80.54,668000.0],["2023-09-14",81.06,83.91,80.97,83.85,1825500.0],["2023-09-15",84.04,84.56,82.41,83.24,1985000.0],["2023-09-18",83.01,83.59,81.99,82.41,936900.0],["2023-09-19",82.12,82.12,80.27,82.04,1509000.0],["2023-09-20",82.05,83.24,81.32,81.42,928500.0],["2023-09-21",80.72,81.12,78.87,78.9,1452500.0],["2023-09-22",79.13,79.5,76.43,76.66,1903300.0],["2023-09-25",79.32,79.32,77.51,77.77,2805200.0],["2023-09-26",77.08,78.7,76.73,78.25,2295000.0],["2023-09-27",78.52,80.13,77.99,79.69,3992400.0],["2023-09-28",70.39,73.32,68.9,69.01,13882000.0],["2023-09-29",69.62,72.44,68.73,70.73,5053200.0],["2023-10-02",70.55,71.52,69.52,69.74,2793500.0],["2023-10-03",69.22,69.89,68.7,68.99,3447700.0],["2023-10-04",68.73,69.24,67.95,68.19,3023600.0],["2023-10-05",67.9,68.04,64.96,66.1,3394700.0],["2023-10-06",65.78,67.13,64.38,66.21,2434400.0],["2023-10-09",65.32,67.71,65.0,67.68,1490400.0],["2023-10-10",67.42,70.39,67.42,70.04,2537000.0],["2023-10-11",70.41,70.6,68.01,69.1,2129300.0],["2023-10-12",68.78,68.98,67.1,68.35,1900800.0],["2023-10-13",68.36,68.96,67.47,68.23,1532400.0],["2023-10-16",68.49,68.96,67.25,68.27,2044800.0],["2023-10-17",67.7,69.1,67.52,68.47,1663600.0],["2023-10-18",67.63,67.72,64.83,64.86,3717100.0],["2023-10-19",64.9,65.25,63.19,63.42,2454200.0],["2023-10-20",63.73,64.06,62.79,62.84,1996700.0],["2023-10-23",62.33,63.74,61.73,61.88,1995700.0],["2023-10-24",62.12,63.03,61.84,62.0,1839300.0],["2023-10-25",61.44,61.54,59.73,60.53,2072200.0],["2023-10-26",60.35,61.0,59.86,60.39,1812500.0],["2023-10-27",61.09,61.65,59.85,60.51,1676200.0],["2023-10-30",61.0,61.47,59.66,60.67,1703500.0],["2023-10-31",61.11,61.94,60.7,61.09,1443800.0],["2023-11-01",61.05,61.53,59.77,61.49,1479500.0],["2023-11-02",62.45,63.91,62.45,63.64,1776300.0],["2023-11-03",64.76,67.51,64.62,66.97,2759300.0],["2023-11-06",66.47,66.62,64.97,66.05,1741300.0],["2023-11-07",65.87,65.87,63.44,64.33,2258500.0],["2023-11-08",64.2,64.54,63.42,64.08,1049800.0],["2023-11-09",64.5,64.52,62.32,62.51,1357000.0],["2023-11-10",63.1,63.42,61.73,63.37,1608900.0],["2023-11-13",62.45,63.98,62.45,63.59,1116500.0],["2023-11-14",65.93,68.67,65.52,68.23,2381500.0],["2023-11-15",68.35,69.0,67.43,67.93,1658200.0],["2023-11-16",66.79,67.25,62.76,64.15,3338800.0],["2023-11-17",65.17,65.59,63.29,63.97,2195900.0],["2023-11-20",63.73,65.61,63.25,65.04,1639200.0],["2023-11-21",64.18,64.53,63.45,64.22,1820700.0],["2023-11-22",64.54,64.91,63.32,63.86,1583100.0],["2023-11-24",64.0,64.33,63.35,64.16,490700.0],["2023-11-27",63.77,64.44,63.33,63.9,1243800.0],["2023-11-28",63.96,63.98,62.91,63.68,1412900.0],["2023-11-29",63.68,65.06,62.98,63.16,2003900.0],["2023-11-30",63.93,64.41,62.9,63.94,2031900.0],["2023-12-01",63.75,67.5,63.26,67.39,2389500.0],["2023-12-04",67.26,68.73,67.0,68.28,1609000.0],["2023-12-05",66.19,66.8,64.72,65.31,2113100.0],["2023-12-06",66.54,67.87,65.48,65.93,1532700.0],["2023-12-07",66.23,67.06,65.85,66.88,1552400.0],["2023-12-08",66.92,68.03,66.81,67.22,1641900.0],["2023-12-11",67.24,68.0,66.46,67.02,1115600.0],["2023-12-12",66.54,66.78,65.38,65.96,1311700.0],["2023-12-13",65.97,71.45,65.93,71.05,2991900.0],["2023-12-14",72.47,76.38,72.47,75.0,4292600.0],["2023-12-15",75.16,76.66,74.28,74.74,3902200.0],["2023-12-18",74.96,76.01,74.21,75.39,2705300.0],["2023-12-19",75.2,77.43,75.01,76.64,3400500.0],["2023-12-20",75.94,77.17,74.61,74.68,3818500.0],["2023-12-21",84.2,84.2,77.23,78.55,7568000.0],["2023-12-22",77.94,78.93,76.09,76.52,2309400.0],["2023-12-26",76.41,76.47,74.32,76.18,2240700.0],["2023-12-27",76.38,78.29,75.98,78.0,2110100.0],["2023-12-28",77.42,78.02,76.77,77.84,1057200.0],["2023-12-29",76.73,77.52,76.47,76.74,1408800.0],["2024-01-02",76.55,77.63,75.41,76.2,2176300.0],["2024-01-03",74.53,75.28,72.16,72.53,2473300.0],["2024-01-04",72.14,72.86,71.5,71.83,1653400.0],["2024-01-05",71.42,74.09,71.18,73.0,1536000.0],["2024-01-08",72.82,73.89,72.18,73.01,1469600.0],["2024-01-09",72.23,72.78,71.64,72.53,1462800.0],["2024-01-10",72.58,72.88,71.21,72.58,1742700.0],["2024-01-11",72.49,72.49,70.61,71.88,4046300.0],["2024-01-12",72.23,72.76,69.16,69.59,2116500.0],["2024-01-16",68.87,69.94,68.22,69.62,1762800.0],["2024-01-17",68.26,69.25,66.86,67.84,2488600.0],["2024-01-18",68.01,68.91,67.89,68.56,2159400.0],["2024-01-19",68.64,70.16,67.1,69.15,1876600.0],["2024-01-22",69.87,71.14,69.61,70.16,1379900.0],["2024-01-23",70.99,71.67,68.68,69.22,1457500.0],["2024-01-24",70.13,70.25,67.24,67.45,1647700.0],["2024-01-25",68.51,69.2,67.5,69.08,1649400.0],["2024-01-26",69.42,70.61,69.4,70.11,1859200.0],["2024-01-29",69.92,73.07,69.57,72.95,2239400.0],["2024-01-30",72.35,73.75,72.27,72.75,1930700.0],["2024-01-31",71.97,73.97,71.04,71.18,2047500.0],["2024-02-01",71.61,72.84,70.39,72.84,1961000.0],["2024-02-02",71.43,73.99,70.15,72.79,1833900.0],["2024-02-05",71.32,71.83,69.93,70.99,1661700.0],["2024-02-06",70.97,72.3,70.58,71.83,2046200.0],["2024-02-07",72.47,73.19,71.78,72.3,1979900.0],["2024-02-08",72.01,73.39,71.9,73.3,1491000.0],["2024-02-09",73.56,74.86,72.9,74.79,1821200.0],["2024-02-12",75.14,77.47,75.08,76.95,1659000.0],["2024-02-13",73.52,74.26,71.87,72.54,2504800.0],["2024-02-14",72.96,73.4,71.66,72.76,1418300.0],["2024-02-15",73.27,74.64,73.14,74.33,1113100.0],["2024-02-16",72.41,73.13,71.33,71.88,1255200.0],["2024-02-20",70.63,71.56,70.12,70.66,1131500.0],["2024-02-21",70.16,71.19,69.61,70.62,886800.0],["2024-02-22",73.64,73.65,71.09,72.89,1967100.0],["2024-02-23",73.21,74.78,73.19,73.33,1464400.0],["2024-02-26",73.01,75.11,73.01,73.96,1227500.0],["2024-02-27",74.64,77.0,74.16,76.66,1435700.0],["2024-02-28",76.07,76.81,75.48,76.71,1171600.0],["2024-02-29",77.56,79.15,77.21,79.0,2193400.0],["2024-03-01",78.66,79.57,76.92,79.3,1300600.0],["2024-03-04",78.87,80.28,78.76,79.58,1053000.0],["2024-03-05",79.19,80.62,78.61,80.12,1207500.0],["2024-03-06",81.5,81.66,79.9,80.58,1993900.0],["2024-03-07",80.87,81.62,79.89,80.66,1171900.0],["2024-03-08",81.5,83.12,81.06,81.77,1545700.0],["2024-03-11",81.35,82.03,80.42,81.13,1291600.0],["2024-03-12",81.0,82.57,80.6,82.01,1277700.0],["2024-03-13",81.81,83.39,81.81,83.22,1232300.0],["2024-03-14",82.95,83.05,80.18,80.94,1594500.0],["2024-03-15",80.73,81.95,80.13,80.74,1915500.0],["2024-03-18",81.18,81.39,79.62,79.83,1208200.0],["2024-03-19",78.89,81.28,78.89,80.85,1140700.0],["2024-03-20",82.82,83.74,81.63,83.08,2050300.0],["2024-03-21",83.98,87.03,83.85,86.44,2249700.0],["2024-03-22",86.21,86.78,85.28,85.53,1328700.0],["2024-03-25",85.91,86.9,85.23,85.78,1334500.0],["2024-03-26",86.3,87.4,85.63,85.75,1640000.0],["2024-03-27",86.01,87.21,85.71,86.98,1638000.0],["2024-03-28",87.25,88.22,86.92,87.11,1937900.0],["2024-04-01",86.33,86.61,85.08,85.94,2028900.0],["2024-04-02",85.13,85.7,83.71,83.81,2115800.0],["2024-04-03",83.68,84.2,82.74,83.62,2722500.0],["2024-04-04",83.94,84.53,80.28,80.67,2161200.0],["2024-04-05",80.5,81.86,80.03,81.49,1693800.0],["2024-04-08",83.07,83.78,82.24,82.87,1758900.0],["2024-04-09",83.05,84.02,82.8,83.39,1843700.0],["2024-04-10",80.52,80.92,78.9,79.3,3605800.0],["2024-04-11",73.38,74.46,68.5,71.98,14125500.0],["2024-04-12",70.97,72.47,70.5,71.41,4231200.0],["2024-04-15",71.06,71.93,69.02,69.46,3638000.0],["2024-04-16",69.57,70.14,68.92,69.8,3049300.0],["2024-04-17",69.99,70.25,68.51,68.53,2110200.0],["2024-04-18",68.83,69.67,67.72,67.91,2508400.0],["2024-04-19",68.0,68.75,67.87,68.34,1824700.0],["2024-04-22",68.4,68.69,67.31,67.88,1884200.0],["2024-04-23",68.19,70.0,68.02,69.69,1563100.0],["2024-04-24",69.44,70.78,69.04,70.27,2882600.0],["2024-04-25",69.04,69.56,67.65,69.22,2809800.0],["2024-04-26",69.07,70.21,69.05,69.59,2625800.0],["2024-04-29",70.02,70.65,69.18,69.35,1673600.0],["2024-04-30",68.42,68.97,67.56,67.97,2072800.0],["2024-05-01",67.9,69.19,67.02,67.21,1787400.0],["2024-05-02",68.67,68.71,65.83,68.04,2950100.0],["2024-05-03",69.43,70.34,68.65,68.71,1860200.0],["2024-05-06",69.68,70.41,69.22,69.59,1794300.0],["2024-05-07",69.96,70.92,69.22,69.23,1532900.0],["2024-05-08",68.38,70.58,68.24,70.34,1674200.0],["2024-05-09",70.5,71.59,70.43,71.04,1741500.0],["2024-05-10",71.19,71.94,70.81,71.71,1404900.0],["2024-05-13",72.41,76.79,72.24,74.9,3374700.0],["2024-05-14",76.2,77.78,75.16,75.76,2178300.0],["2024-05-15",76.63,76.65,74.17,74.35,1797600.0],["2024-05-16",74.26,74.74,72.88,72.98,1568800.0],["2024-05-17",72.4,73.18,71.81,72.82,1725700.0],["2024-05-20",73.04,73.27,72.07,72.57,1170100.0],["2024-05-21",72.55,72.84,71.48,71.97,1612100.0],["2024-05-22",71.7,71.97,69.53,69.76,1733000.0],["2024-05-23",69.88,69.94,68.43,68.93,1345600.0],["2024-05-24",69.42,69.89,68.97,69.88,733800.0],["2024-05-28",70.17,70.43,68.94,69.15,1271500.0],["2024-05-29",67.92,68.52,66.87,67.43,1595200.0],["2024-05-30",68.12,69.89,67.77,69.65,1568700.0],["2024-05-31",70.06,70.84,69.3,70.26,2273300.0],["2024-06-03",71.5,71.51,70.01,70.53,1551500.0],["2024-06-04",69.95,71.14,69.65,70.98,1572300.0],["2024-06-05",71.03,72.36,70.1,72.3,1345900.0],["2024-06-06",70.5,71.75,69.89,70.07,1713600.0],["2024-06-07",69.16,69.66,68.82,69.17,1766100.0],["2024-06-10",69.03,69.38,68.36,68.47,1682500.0],["2024-06-11",68.21,69.54,67.59,68.88,1675700.0],["2024-06-12",70.78,73.0,70.09,70.1,2093200.0],["2024-06-13",69.64,70.89,69.08,70.29,1348800.0],["2024-06-14",69.36,69.94,68.01,69.91,2010900.0],["2024-06-17",69.75,71.79,69.39,71.68,2075900.0],["2024-06-18",71.25,72.04,70.31,71.5,2819900.0],["2024-06-20",71.09,72.05,70.51,71.36,4955500.0],["2024-06-21",73.74,74.85,70.67,71.63,5677800.0],["2024-06-24",70.97,73.83,70.88,73.18,3581600.0],["2024-06-25",73.0,73.65,71.24,71.77,2857500.0],["2024-06-26",71.33,72.83,71.05,72.73,1936300.0],["2024-06-27",73.01,73.49,72.2,73.33,1365400.0],["2024-06-28",73.19,74.57,72.86,73.34,2223400.0],["2024-07-01",73.15,73.96,71.18,71.21,1649300.0],["2024-07-02",71.29,73.33,70.75,73.28,1900100.0],["2024-07-03",73.7,74.61,72.8,72.88,1315100.0],["2024-07-05",72.78,72.78,71.46,71.58,2293600.0],["2024-07-08",72.19,73.34,72.13,73.0,1293600.0],["2024-07-09",72.7,72.95,72.16,72.26,1280000.0],["2024-07-10",73.0,77.35,72.73,76.93,4778500.0],["2024-07-11",78.57,80.06,78.22,79.71,2759200.0],["2024-07-12",78.5,81.69,77.7,80.93,2107600.0],["2024-07-15",80.41,82.79,80.41,82.0,1567100.0],["2024-07-16",82.72,84.23,82.09,84.02,1972000.0],["2024-07-17",83.02,83.85,82.57,82.9,1446100.0],["2024-07-18",82.58,84.26,81.49,81.82,1881500.0],["2024-07-19",82.02,82.52,79.73,80.01,1459600.0],["2024-07-22",80.5,80.89,78.94,80.79,1181700.0],["2024-07-23",80.2,80.6,79.33,80.35,1117000.0],["2024-07-24",80.0,82.08,79.86,79.9,1636300.0],["2024-07-25",79.48,82.9,79.25,81.55,1247800.0],["2024-07-26",82.61,83.63,82.12,83.02,1002700.0],["2024-07-29",83.08,83.75,82.45,83.26,1022400.0],["2024-07-30",83.55,84.49,82.67,84.32,1213400.0],["2024-07-31",84.5,86.21,83.78,84.44,1478600.0],["2024-08-01",85.1,85.73,80.2,81.6,2566900.0],["2024-08-02",79.37,79.37,77.65,78.38,2140000.0],["2024-08-05",74.8,76.81,73.28,74.7,2442300.0],["2024-08-06",74.71,76.76,73.71,75.36,2220300.0],["2024-08-07",76.66,77.0,73.62,73.73,2565400.0],["2024-08-08",74.04,76.07,74.04,75.83,1162200.0],["2024-08-09",75.82,75.83,74.39,75.69,1487300.0],["2024-08-12",75.71,75.98,73.5,73.57,1118300.0],["2024-08-13",73.9,77.01,73.58,76.82,1450700.0],["2024-08-14",77.09,78.73,76.8,77.45,1414300.0],["2024-08-15",79.35,80.52,78.61,79.84,1530400.0],["2024-08-16",79.75,80.91,79.26,79.86,1114200.0],["2024-08-19",80.02,81.19,79.37,80.31,1028800.0],["2024-08-20",80.09,80.48,79.34,79.79,623200.0],["2024-08-21",80.48,82.51,80.33,82.49,1257400.0],["2024-08-22",82.3,82.6,81.67,82.13,653500.0],["2024-08-23",83.05,85.94,82.38,85.78,1635200.0],["2024-08-26",86.55,86.82,84.99,85.02,1524000.0],["2024-08-27",84.54,84.82,83.28,84.41,1080500.0],["2024-08-28",84.02,85.33,83.75,84.75,1053700.0],["2024-08-29",85.47,85.89,83.97,85.31,1383300.0],["2024-08-30",85.81,85.94,83.56,84.55,1163600.0],["2024-09-03",83.53,84.22,82.43,83.03,1062000.0],["2024-09-04",82.82,83.05,81.83,81.85,1544900.0],["2024-09-05",82.35,82.52,80.58,80.91,1245600.0],["2024-09-06",80.55,81.64,79.32,79.38,1047100.0],["2024-09-09",79.68,81.55,79.68,80.63,1468900.0],["2024-09-10",79.51,79.83,75.16,77.72,2987700.0],["2024-09-11",76.89,76.89,73.84,75.2,1938600.0],["2024-09-12",75.44,76.91,74.61,76.28,1232500.0],["2024-09-13",77.16,78.95,77.16,78.78,1489400.0],["2024-09-16",79.6,80.78,78.32,79.04,1271400.0],["2024-09-17",79.73,80.52,78.92,79.39,1831600.0],["2024-09-18",79.35,79.94,77.07,77.21,2652600.0],["2024-09-19",79.4,79.45,77.0,77.39,2873500.0],["2024-09-20",77.15,77.91,75.53,76.1,3706700.0],["2024-09-23",76.42,77.18,75.83,76.45,1818100.0],["2024-09-24",76.5,76.55,75.69,76.5,2471300.0],["2024-09-25",76.41,76.42,74.36,74.49,3611900.0],["2024-09-26",72.99,79.71,72.73,78.21,6531600.0],["2024-09-27",78.87,79.17,76.29,77.32,2728200.0],["2024-09-30",76.93,77.83,76.41,77.38,2010900.0],["2024-10-01",76.82,78.61,75.84,78.17,2419700.0],["2024-10-02",77.45,77.48,75.21,75.43,1681300.0],["2024-10-03",74.86,74.86,73.7,74.19,1494800.0],["2024-10-04",75.4,75.64,72.57,73.09,2158300.0],["2024-10-07",72.5,73.12,71.06,72.27,2142200.0],["2024-10-08",72.2,73.16,71.07,72.13,1878800.0],["2024-10-09",72.14,72.14,71.0,71.2,1701100.0],["2024-10-10",70.75,71.66,69.95,71.11,1909400.0],["2024-10-11",71.2,72.37,71.19,72.14,1411700.0],["2024-10-14",72.04,73.19,71.22,73.04,1490000.0],["2024-10-15",73.19,75.66,73.19,73.67,1924200.0],["2024-10-16",74.99,75.47,74.15,74.81,1250800.0],["2024-10-17",75.01,75.31,74.26,75.12,1222700.0],["2024-10-18",75.25,75.25,74.11,74.7,1198300.0],["2024-10-21",74.36,74.37,71.81,71.94,2117400.0],["2024-10-22",71.4,72.02,70.82,71.48,1659600.0],["2024-10-23",71.42,73.29,71.38,72.0,1752900.0],["2024-10-24",72.53,72.92,72.03,72.58,1079100.0],["2024-10-25",72.59,72.74,71.94,72.0,1150000.0],["2024-10-28",73.16,74.36,72.88,74.31,1198500.0],["2024-10-29",73.5,74.03,73.02,73.71,994500.0],["2024-10-30",73.88,75.71,73.66,74.05,1415400.0],["2024-10-31",73.85,74.39,72.32,72.38,1296200.0],["2024-11-01",72.62,74.26,72.06,72.3,1208300.0],["2024-11-04",72.0,74.03,72.0,73.06,1251900.0],["2024-11-05",72.35,73.99,72.03,73.87,1151600.0],["2024-11-06",77.0,78.16,76.61,76.93,2566600.0],["2024-11-07",77.0,77.38,75.45,76.44,1384100.0],["2024-11-08",76.26,76.53,75.19,75.54,1390900.0],["2024-11-11",75.69,77.43,75.63,76.78,1532500.0],["2024-11-12",76.32,77.23,76.32,76.69,1508600.0],["2024-11-13",77.5,78.91,76.7,77.86,2170000.0],["2024-11-14",78.54,79.65,77.9,78.21,1465100.0],["2024-11-15",77.95,78.41,77.16,78.03,1216000.0],["2024-11-18",78.05,78.93,77.06,77.1,1933700.0],["2024-11-19",75.65,75.82,74.36,75.3,1727600.0],["2024-11-20",74.87,76.72,74.63,76.66,1924500.0],["2024-11-21",77.91,81.33,77.5,80.63,3318100.0],["2024-11-22",81.27,81.93,80.47,81.6,2052200.0],["2024-11-25",83.08,86.49,82.18,85.15,3791200.0],["2024-11-26",83.51,85.25,83.18,85.09,1605600.0],["2024-11-27",85.65,86.36,84.03,84.59,1510900.0],["2024-11-29",85.0,85.31,83.95,83.97,807500.0],["2024-12-02",83.81,84.16,83.01,83.18,1553700.0],["2024-12-03",83.22,84.67,82.73,84.22,2224900.0],["2024-12-04",84.0,84.64,83.33,83.63,1680300.0],["2024-12-05",84.18,85.48,84.18,84.56,1592300.0],["2024-12-06",85.5,86.6,85.24,86.23,4643500.0],["2024-12-09",86.45,87.98,86.42,87.2,2805900.0],["2024-12-10",87.5,87.5,85.09,86.08,1486200.0],["2024-12-11",87.0,87.87,86.55,87.0,1489000.0],["2024-12-12",86.63,87.57,86.62,86.78,1281400.0],["2024-12-13",86.79,86.79,85.53,86.26,1331100.0],["2024-12-16",86.29,86.97,85.05,85.98,2407000.0],["2024-12-17",85.2,85.87,83.08,83.12,3233500.0],["2024-12-18",84.18,84.69,81.2,81.42,4153000.0],["2024-12-19",91.25,91.25,82.99,84.23,5329400.0],["2024-12-20",85.4,85.4,82.12,84.27,4192700.0],["2024-12-23",84.11,84.2,82.53,83.7,1864100.0],["2024-12-24",84.0,85.2,83.63,84.91,901600.0],["2024-12-26",84.23,85.54,83.79,85.17,1160300.0],["2024-12-27",84.1,85.31,83.27,83.77,1319900.0],["2024-12-30",83.33,83.35,82.04,82.06,1149000.0],["2024-12-31",82.27,82.39,81.44,81.76,1280200.0],["2025-01-02",82.14,82.87,81.14,81.22,1713400.0],["2025-01-03",80.75,81.33,79.5,80.07,1963200.0],["2025-01-06",80.85,81.28,79.61,79.75,1901800.0],["2025-01-07",79.76,80.29,78.53,79.12,1661000.0],["2025-01-08",79.11,82.12,78.75,81.93,2336300.0],["2025-01-10",80.54,80.54,78.32,78.34,1793600.0],["2025-01-13",77.64,78.57,77.0,78.5,1705700.0],["2025-01-14",79.13,79.78,78.61,79.57,1320900.0],["2025-01-15",82.04,82.08,80.04,80.28,1549100.0],["2025-01-16",79.9,80.29,79.06,79.65,1466200.0],["2025-01-17",80.29,80.29,78.68,78.94,1483000.0],["2025-01-21",79.45,80.26,78.45,79.5,1604200.0],["2025-01-22",79.23,79.57,78.06,78.27,1747200.0],["2025-01-23",78.42,82.03,78.42,81.99,2270700.0],["2025-01-24",81.91,82.99,81.91,82.73,1123100.0],["2025-01-27",82.81,85.08,82.75,84.53,1626300.0],["2025-01-28",84.63,85.38,83.61,85.28,1401700.0],["2025-01-29",85.2,86.34,84.93,85.7,1418500.0],["2025-01-30",86.97,88.87,86.6,87.59,1533600.0],["2025-01-31",87.18,87.63,85.47,85.64,1443000.0],["2025-02-03",84.35,85.17,83.0,84.24,1565500.0],["2025-02-04",83.68,84.58,82.97,84.15,1451400.0],["2025-02-05",84.75,84.78,83.16,83.88,1405800.0],["2025-02-06",86.1,86.6,85.21,86.54,1650200.0],["2025-02-07",86.28,86.64,84.83,85.25,931100.0],["2025-02-10",86.73,86.73,84.36,85.45,1541100.0],["2025-02-11",84.62,86.86,83.94,86.7,1087300.0],["2025-02-12",85.22,86.67,84.26,86.44,1827300.0],["2025-02-13",86.99,88.18,86.68,87.6,1172400.0],["2025-02-14",88.17,89.24,87.85,88.9,1671100.0],["2025-02-18",88.75,89.47,88.28,89.19,1542200.0],["2025-02-19",88.41,88.52,86.04,87.44,1796600.0],["2025-02-20",87.35,87.7,84.89,85.6,1576800.0],["2025-02-21",86.24,86.38,82.57,82.61,1614400.0],["2025-02-24",83.27,83.64,81.87,82.89,1127300.0],["2025-02-25",83.27,83.66,82.63,82.96,1276100.0],["2025-02-26",83.29,84.09,82.27,82.52,1506200.0],["2025-02-27",82.26,82.94,81.35,81.96,1238600.0],["2025-02-28",82.36,83.22,81.83,82.97,1581700.0],["2025-03-03",83.96,84.49,81.08,81.51,1504400.0],["2025-03-04",80.54,82.3,78.89,81.15,2043900.0],["2025-03-05",80.83,80.9,77.87,79.1,3091200.0],["2025-03-06",77.87,79.37,77.22,77.48,2048200.0],["2025-03-07",77.0,77.26,73.91,76.72,2401900.0],["2025-03-10",75.9,75.9,73.78,74.0,3050500.0],["2025-03-11",73.58,74.14,70.86,72.77,2484900.0],["2025-03-12",73.2,74.19,71.93,72.54,2214000.0],["2025-03-13",72.55,72.89,68.41,69.25,2519700.0],["2025-03-14",70.24,70.54,69.29,69.9,1959000.0],["2025-03-17",69.92,72.37,69.84,71.87,2421100.0],["2025-03-18",71.43,71.75,69.64,70.33,1711200.0],["2025-03-19",70.67,71.68,67.2,70.83,3575500.0],["2025-03-20",70.12,72.3,69.82,71.69,2437100.0],["2025-03-21",70.82,71.95,69.7,71.32,2971000.0],["2025-03-24",72.18,73.85,71.75,73.54,2447000.0],["2025-03-25",73.54,74.5,73.13,74.26,1967900.0],["2025-03-26",75.59,76.42,74.92,75.07,2448200.0],["2025-03-27",74.72,77.82,73.7,76.93,4564300.0],["2025-03-28",76.07,76.92,74.77,75.99,2799900.0],["2025-03-31",75.18,78.38,74.61,77.92,2810400.0],["2025-04-01",77.62,78.99,77.19,78.88,4104400.0],["2025-04-02",78.04,82.79,77.65,82.77,4015200.0],["2025-04-03",79.29,80.17,76.14,76.46,4514400.0],["2025-04-04",74.24,77.36,72.16,75.72,3650400.0],["2025-04-07",73.55,77.19,71.31,73.76,4339700.0],["2025-04-08",75.37,77.98,71.94,73.31,4538900.0],["2025-04-09",72.12,81.79,72.03,80.06,7537800.0],["2025-04-10",69.49,71.55,63.23,66.45,20279400.0],["2025-04-11",65.99,68.89,65.5,68.36,5219000.0],["2025-04-14",69.02,70.0,67.05,67.5,4541900.0],["2025-04-15",67.67,68.2,66.76,67.73,3229900.0],["2025-04-16",66.77,67.05,63.33,64.11,3787300.0],["2025-04-17",64.04,64.77,63.63,64.59,2270700.0],["2025-04-21",63.76,64.19,61.67,62.33,2886800.0],["2025-04-22",63.05,65.75,63.05,65.05,3057600.0],["2025-04-23",67.01,68.53,65.63,65.8,2489100.0],["2025-04-24",65.93,66.34,64.72,65.68,2432400.0],["2025-04-25",65.13,65.65,64.55,65.03,2156200.0],["2025-04-28",65.81,66.93,64.32,65.11,3041900.0],["2025-04-29",64.44,65.28,64.3,64.86,2785900.0],["2025-04-30",63.58,64.74,62.15,64.67,3704500.0],["2025-05-01",65.39,66.96,64.1,65.52,3454000.0],["2025-05-02",66.26,67.1,65.74,66.71,2086400.0],["2025-05-05",66.1,67.3,65.88,66.29,3236100.0],["2025-05-06",65.32,66.65,65.15,66.37,2310600.0],["2025-05-07",67.05,67.4,65.15,65.88,2776500.0],["2025-05-08",66.15,67.81,65.38,66.55,3847900.0],["2025-05-09",67.05,67.06,65.68,66.1,2099200.0],["2025-05-12",69.81,70.26,68.24,69.06,3465700.0],["2025-05-13",69.47,70.37,69.08,69.56,2589300.0],["2025-05-14",69.33,69.33,67.58,67.82,4084400.0],["2025-05-15",67.34,67.93,66.62,67.9,2745900.0],["2025-05-16",67.5,67.86,67.0,67.25,2631700.0],["2025-05-19",66.25,68.44,65.86,67.97,2615900.0],["2025-05-20",67.73,67.94,66.59,66.78,2555300.0],["2025-05-21",66.0,66.19,63.29,63.34,3209700.0],["2025-05-22",63.12,63.38,62.16,63.22,2914800.0],["2025-05-23",61.59,62.66,61.34,62.27,3156900.0],["2025-05-27",62.84,63.63,62.06,62.96,2775700.0],["2025-05-28",63.03,64.03,62.74,62.91,3598700.0],["2025-05-29",63.28,63.35,62.2,63.0,2068500.0],["2025-05-30",62.51,64.98,61.8,64.46,13813800.0],["2025-06-02",63.99,64.41,62.09,64.2,2558600.0],["2025-06-03",64.29,66.66,63.34,66.25,2522500.0],["2025-06-04",66.11,66.46,65.68,65.91,2438900.0],["2025-06-05",65.94,66.37,65.1,65.4,2051900.0],["2025-06-06",66.21,66.64,65.05,65.71,1821600.0],["2025-06-09",66.49,67.24,65.81,67.2,2760000.0],["2025-06-10",67.63,68.92,67.54,68.49,4349200.0],["2025-06-11",68.69,68.83,67.7,67.83,3767900.0],["2025-06-12",66.93,67.18,65.78,66.11,2498000.0],["2025-06-13",65.02,66.4,64.41,64.91,3435700.0],["2025-06-16",65.85,66.32,64.98,65.85,3490500.0],["2025-06-17",65.33,65.67,64.21,64.43,3583100.0],["2025-06-18",64.31,65.05,63.89,64.33,5626500.0],["2025-06-20",70.27,70.43,65.5,68.57,12458100.0],["2025-06-23",67.94,68.0,64.35,67.17,6211400.0],["2025-06-24",67.56,69.72,66.76,69.21,5538600.0],["2025-06-25",68.26,69.47,67.46,67.5,4196500.0],["2025-06-26",67.92,68.26,66.45,66.67,2377700.0],["2025-06-27",67.17,67.73,66.15,66.6,5648000.0],["2025-06-30",66.63,67.62,65.95,67.21,3178400.0],["2025-07-01",67.56,70.88,66.87,70.28,3385500.0],["2025-07-02",70.46,71.99,70.16,71.57,2831700.0],["2025-07-03",71.39,71.99,70.53,70.61,1313500.0],["2025-07-07",69.58,70.01,68.2,68.78,2486800.0],["2025-07-08",69.0,69.38,68.06,68.38,3065600.0],["2025-07-09",68.51,68.71,66.92,67.27,2513000.0],["2025-07-10",67.14,67.53,66.31,66.94,4280400.0],["2025-07-11",66.08,66.4,64.25,64.34,3031000.0],["2025-07-14",64.6,66.23,64.42,65.2,2632100.0],["2025-07-15",66.04,66.04,62.56,62.98,3186600.0],["2025-07-16",63.33,63.76,61.65,62.39,2777600.0],["2025-07-17",62.81,63.11,61.52,62.28,2887000.0],["2025-07-18",62.85,63.23,61.87,62.62,2813400.0],["2025-07-21",62.62,62.86,61.47,61.47,2971600.0],["2025-07-22",61.71,63.66,61.55,63.53,2705900.0],["2025-07-23",63.49,63.74,61.88,62.83,3658200.0],["2025-07-24",62.14,62.19,60.21,60.22,3508700.0],["2025-07-25",60.65,60.87,59.96,60.72,2199100.0],["2025-07-28",60.88,61.39,60.08,60.26,2104700.0],["2025-07-29",60.21,60.3,58.92,59.07,2802100.0],["2025-07-30",59.26,59.36,57.54,58.0,3404200.0],["2025-07-31",57.68,58.33,56.41,56.61,4338600.0],["2025-08-01",56.52,56.82,55.37,55.98,3829200.0],["2025-08-04",56.3,56.75,54.53,54.66,3119000.0],["2025-08-05",54.97,56.65,54.81,56.1,3529200.0],["2025-08-06",57.07,57.92,56.01,56.22,4019500.0],["2025-08-07",57.0,57.22,55.03,55.25,2353200.0],["2025-08-08",55.56,55.56,54.72,54.96,1738200.0],["2025-08-11",55.43,56.21,55.03,55.94,2172200.0],["2025-08-12",56.42,57.03,56.17,56.66,2284200.0],["2025-08-13",56.78,58.74,56.45,58.62,3314000.0],["2025-08-14",57.9,58.19,57.21,58.14,2542700.0],["2025-08-15",58.49,58.92,57.56,57.76,2382300.0],["2025-08-18",58.13,58.68,57.67,58.45,2396000.0],["2025-08-19",58.78,60.44,58.56,59.38,2446900.0],["2025-08-20",57.25,59.38,56.82,57.81,3704000.0],["2025-08-21",57.5,58.25,56.95,57.89,1585800.0],["2025-08-22",58.34,60.46,58.0,60.06,1811800.0],["2025-08-25",59.69,60.29,59.46,59.86,1543400.0],["2025-08-26",59.9,60.12,59.5,59.67,1703100.0],["2025-08-27",59.96,62.48,59.66,62.07,3416200.0],["2025-08-28",61.76,62.19,60.15,62.17,3371300.0],["2025-08-29",62.3,62.56,61.22,61.35,1865100.0],["2025-09-02",60.45,60.8,59.43,59.69,2719800.0],["2025-09-03",59.42,61.08,59.3,60.21,5112800.0],["2025-09-04",60.28,60.99,59.07,60.95,2333500.0],["2025-09-05",61.31,62.34,60.33,60.7,2368000.0],["2025-09-08",60.43,61.51,59.75,61.38,2628700.0],["2025-09-09",61.0,61.7,60.8,61.38,2238000.0],["2025-09-10",60.64,61.83,58.73,59.19,2502200.0],["2025-09-11",59.25,61.63,59.18,61.25,3015700.0],["2025-09-12",60.93,61.08,59.61,59.77,1976400.0],["2025-09-15",60.18,61.7,59.61,60.42,2657300.0],["2025-09-16",60.62,60.81,59.5,60.35,2204900.0],["2025-09-17",59.57,61.7,59.02,59.13,2679900.0],["2025-09-18",60.05,60.47,59.48,60.0,2336600.0],["2025-09-19",59.96,59.96,58.05,58.43,5811700.0],["2025-09-22",58.42,58.56,57.72,58.1,3065600.0],["2025-09-23",58.69,59.09,57.15,57.6,3293000.0],["2025-09-24",57.65,58.45,56.55,57.05,5670400.0],["2025-09-25",45.02,46.66,42.75,45.6,28496900.0],["2025-09-26",44.75,46.59,44.55,44.86,10160700.0],["2025-09-29",45.2,45.35,44.19,45.25,7496400.0],["2025-09-30",45.09,45.47,44.48,44.87,5210200.0],["2025-10-01",45.27,46.11,44.53,46.04,6157500.0],["2025-10-02",45.57,47.44,45.57,46.07,5937500.0],["2025-10-03",46.42,46.58,45.82,46.42,2833600.0],["2025-10-06",46.8,47.01,46.05,46.81,4006100.0],["2025-10-07",46.79,47.18,44.83,44.86,4238100.0],["2025-10-08",44.85,44.88,44.34,44.36,4079900.0],["2025-10-09",44.42,44.44,43.68,44.11,2980300.0],["2025-10-10",44.3,44.59,43.07,43.17,4297500.0],["2025-10-13",43.66,43.95,43.05,43.69,3858800.0],["2025-10-14",43.44,44.44,43.04,44.0,3700400.0],["2025-10-15",43.72,45.03,43.23,44.42,3655200.0],["2025-10-16",44.25,45.0,42.86,43.27,3675100.0],["2025-10-17",43.2,43.94,42.43,42.9,2936000.0],["2025-10-20",43.04,43.58,42.34,43.03,3379000.0],["2025-10-21",43.2,45.14,42.94,44.7,3117900.0],["2025-10-22",44.61,45.03,43.77,43.86,3660300.0],["2025-10-23",43.42,43.56,42.5,43.12,4480600.0],["2025-10-24",43.76,44.5,43.21,44.26,3309300.0],["2025-10-27",44.71,45.1,44.07,45.08,3238700.0],["2025-10-28",44.91,45.0,44.16,44.45,3442900.0],["2025-10-29",43.82,44.11,42.24,42.46,3774500.0],["2025-10-30",41.43,43.17,41.13,41.87,36898700.0],["2025-10-31",41.74,42.76,41.14,41.91,7502500.0],["2025-11-03",41.5,41.63,40.34,41.34,4953700.0],["2025-11-04",40.85,41.13,40.5,40.75,3496100.0],["2025-11-05",40.87,41.39,40.34,40.81,4040900.0],["2025-11-06",36.08,36.5,30.26,30.88,28932000.0],["2025-11-07",30.76,32.38,30.69,32.36,12321900.0],["2025-11-10",32.03,33.61,31.81,33.25,8021700.0],["2025-11-11",33.49,34.43,33.49,34.14,5763200.0],["2025-11-12",33.69,34.76,33.61,34.42,4698300.0],["2025-11-13",34.2,34.83,33.64,34.79,4283500.0],["2025-11-14",34.66,34.81,33.87,34.43,3564500.0],["2025-11-17",34.38,34.38,32.1,32.11,4555300.0],["2025-11-18",32.1,33.54,31.95,33.44,4430100.0],["2025-11-19",33.6,34.21,32.75,34.2,3403900.0],["2025-11-20",34.46,35.07,33.45,33.52,4179500.0],["2025-11-21",34.04,35.54,33.83,35.33,5420100.0],["2025-11-24",35.03,36.16,34.71,35.63,5812400.0],["2025-11-25",36.1,38.29,35.91,37.53,5199600.0],["2025-11-26",37.3,39.28,37.21,38.2,4839100.0],["2025-11-28",38.24,38.82,37.81,38.66,1365200.0],["2025-12-01",38.18,39.51,37.83,38.56,2646100.0],["2025-12-02",38.75,39.3,38.28,38.71,3773900.0],["2025-12-03",38.81,39.55,38.65,39.02,2757800.0],["2025-12-04",39.17,39.29,38.39,38.9,2404600.0],["2025-12-05",38.9,39.69,38.55,38.82,3233900.0],["2025-12-08",39.23,39.73,38.48,39.26,3722700.0],["2025-12-09",39.13,39.51,38.7,39.03,2648500.0],["2025-12-10",39.15,41.7,38.96,41.21,3961900.0],["2025-12-11",41.04,41.7,40.75,41.65,3581200.0],["2025-12-12",42.0,42.06,40.85,41.01,3378100.0],["2025-12-15",41.83,41.93,40.74,40.92,4435100.0],["2025-12-16",40.2,41.06,40.0,40.63,3782300.0],["2025-12-17",40.46,41.3,40.19,41.07,5479000.0],["2025-12-18",38.4,41.99,38.34,39.34,12481700.0],["2025-12-19",38.55,39.03,37.39,38.47,9283000.0],["2025-12-22",38.33,39.26,37.82,38.15,7109200.0],["2025-12-23",38.35,38.72,37.76,38.45,3521200.0],["2025-12-24",38.72,39.59,38.1,39.18,1929900.0],["2025-12-26",38.96,39.31,38.65,39.27,2562300.0],["2025-12-29",39.43,39.43,38.45,39.17,3040700.0],["2025-12-30",38.96,39.57,38.78,39.31,2578400.0],["2025-12-31",39.22,39.5,38.59,38.64,2109800.0],["2026-01-02",38.77,39.41,38.25,39.29,2737800.0],["2026-01-05",39.15,41.31,38.87,40.32,4562500.0],["2026-01-06",39.94,41.03,39.56,40.93,3009400.0],["2026-01-07",41.86,43.73,41.52,43.12,6511100.0],["2026-01-08",42.51,45.38,42.32,44.62,4982800.0],["2026-01-09",44.91,45.43,43.75,45.23,3195100.0],["2026-01-12",44.74,45.39,44.2,44.7,2563800.0],["2026-01-13",44.88,46.49,44.04,46.45,3964800.0],["2026-01-14",46.28,48.5,46.0,46.8,5833900.0],["2026-01-15",46.74,48.83,46.6,48.52,4868400.0],["2026-01-16",48.0,48.85,48.0,48.83,3134800.0],["2026-01-20",48.02,48.21,46.99,47.45,4125500.0],["2026-01-21",47.9,49.08,47.61,48.75,2912000.0],["2026-01-22",49.01,49.89,47.28,47.83,3940100.0],["2026-01-23",47.54,47.88,46.15,46.29,2268600.0],["2026-01-26",46.36,46.36,44.46,45.14,2942900.0],["2026-01-27",45.06,46.82,44.28,46.34,2828000.0],["2026-01-28",46.7,47.75,45.69,46.96,3259700.0],["2026-01-29",46.34,46.77,44.9,45.53,3176900.0],["2026-01-30",45.46,45.58,44.03,44.54,3283300.0],["2026-02-02",44.2,45.26,43.81,44.78,2429200.0],["2026-02-03",44.64,46.8,44.51,45.17,2657200.0],["2026-02-04",45.96,47.99,45.35,47.26,3992400.0],["2026-02-05",46.7,47.1,45.34,45.47,2738800.0],["2026-02-06",45.82,47.72,45.65,47.17,2685700.0],["2026-02-09",47.71,47.76,46.38,46.46,1767900.0],["2026-02-10",46.99,47.2,45.82,45.83,2004400.0],["2026-02-11",45.56,46.19,44.43,45.8,2828000.0],["2026-02-12",44.77,45.98,40.07,40.96,7762100.0],["2026-02-13",41.94,41.94,39.8,41.43,3842000.0],["2026-02-17",41.65,43.15,41.0,42.25,4752300.0],["2026-02-18",42.41,46.18,42.35,45.65,5318500.0],["2026-02-19",45.3,46.41,44.37,44.58,3187600.0],["2026-02-20",44.34,45.6,43.73,44.5,2439700.0],["2026-02-23",44.14,44.14,41.87,42.32,3748900.0],["2026-02-24",42.86,43.89,42.69,43.15,2482000.0],["2026-02-25",42.91,43.2,41.8,42.06,3798900.0],["2026-02-26",42.52,43.59,42.24,42.86,3072100.0],["2026-02-27",41.92,43.69,41.43,43.17,2943200.0],["2026-03-02",42.22,42.42,41.27,41.81,2799200.0],["2026-03-03",40.43,42.28,39.35,41.84,2708600.0],["2026-03-04",41.99,42.58,41.0,42.12,2500800.0],["2026-03-05",41.64,42.4,41.37,42.05,2073600.0],["2026-03-06",41.09,42.34,40.0,42.19,3001300.0],["2026-03-09",40.88,42.52,40.14,42.5,3902100.0],["2026-03-10",42.5,43.22,42.0,42.14,4050600.0],["2026-03-11",44.8,45.44,41.76,42.5,5859800.0],["2026-03-12",41.86,42.6,40.83,41.0,2304800.0],["2026-03-13",41.35,42.33,41.11,41.84,2926600.0],["2026-03-16",42.1,42.57,41.55,41.71,3204600.0],["2026-03-17",42.38,43.06,42.13,42.33,2289500.0],["2026-03-18",42.11,43.21,41.73,41.8,2227700.0],["2026-03-19",41.49,42.56,40.75,42.38,2127800.0],["2026-03-20",42.44,42.7,41.4,41.86,5771200.0],["2026-03-23",42.73,44.02,42.23,42.89,2598000.0],["2026-03-24",42.51,43.82,42.08,42.1,2958100.0],["2026-03-25",42.63,43.28,40.12,41.88,5529100.0],["2026-03-26",41.74,42.74,41.54,42.68,2458800.0],["2026-03-27",42.41,42.61,40.73,40.86,2331600.0],["2026-03-30",41.19,41.19,39.71,39.99,2159200.0],["2026-03-31",40.72,42.32,40.25,41.58,3272100.0],["2026-04-01",41.22,41.59,40.23,40.31,3074400.0],["2026-04-02",39.64,41.26,39.02,41.23,2256200.0],["2026-04-06",40.89,42.85,40.89,42.61,3633200.0],["2026-04-07",42.94,43.62,42.17,43.31,2472900.0],["2026-04-08",44.83,45.83,44.24,44.24,3461600.0],["2026-04-09",44.07,45.66,43.85,45.32,2057800.0],["2026-04-10",45.6,46.75,45.11,46.72,3331400.0],["2026-04-13",46.86,49.44,46.28,49.08,6698300.0],["2026-04-14",44.17,44.2,40.55,41.66,13496300.0],["2026-04-15",41.6,41.66,40.17,40.51,4896900.0],["2026-04-16",40.8,41.87,39.65,40.49,4156800.0],["2026-04-17",40.63,43.0,40.63,40.88,4159200.0],["2026-04-20",40.62,41.07,39.83,40.66,3770700.0],["2026-04-21",40.9,40.96,38.91,39.04,2783200.0],["2026-04-22",39.75,40.43,38.84,39.58,3212600.0],["2026-04-23",39.6,40.16,38.41,38.55,2994300.0],["2026-04-24",38.67,38.69,37.82,38.27,2850000.0],["2026-04-27",38.63,39.04,37.55,38.17,2689400.0],["2026-04-28",38.61,38.94,37.6,38.64,2281500.0],["2026-04-29",38.58,39.37,38.09,38.35,2132700.0],["2026-04-30",38.22,39.59,37.84,39.31,2673400.0],["2026-05-01",39.55,40.0,38.22,38.53,2329400.0],["2026-05-04",38.2,38.55,36.61,36.88,2894800.0],["2026-05-05",36.93,37.42,36.57,37.25,2140700.0],["2026-05-06",38.01,39.85,37.82,39.43,2676100.0],["2026-05-07",39.34,39.95,38.97,39.91,2463800.0],["2026-05-08",39.99,40.43,39.52,40.34,2315000.0],["2026-05-11",40.43,40.48,38.94,39.08,2240500.0],["2026-05-12",39.0,39.22,36.94,38.21,3506100.0],["2026-05-13",37.9,37.9,36.43,37.07,3338400.0],["2026-05-14",37.67,38.38,37.38,38.09,2174400.0],["2026-05-15",38.2,38.41,36.9,36.93,3154200.0],["2026-05-18",37.1,37.81,36.4,37.05,3106200.0],["2026-05-19",37.0,37.28,36.27,36.27,2740000.0],["2026-05-20",36.2,37.68,35.17,37.33,3532500.0],["2026-05-21",36.85,39.01,36.5,38.92,2252800.0],["2026-05-22",38.96,40.38,38.96,40.33,1880500.0],["2026-05-26",40.5,42.09,40.3,40.64,2880000.0],["2026-05-27",41.12,42.84,41.08,42.26,4292100.0],["2026-05-28",41.63,44.03,41.3,43.9,2740400.0],["2026-05-29",44.28,45.43,43.79,44.62,3888600.0],["2026-06-01",44.5,45.12,43.87,45.02,2511300.0],["2026-06-02",45.0,45.05,43.24,43.93,3002100.0],["2026-06-03",43.74,47.79,43.52,46.03,5093000.0],["2026-06-04",46.41,47.59,45.35,46.92,2982600.0],["2026-06-05",47.0,47.21,46.17,47.15,2100700.0],["2026-06-08",46.81,49.32,45.99,47.5,3588500.0],["2026-06-09",47.5,49.43,46.86,48.01,2219000.0],["2026-06-10",47.92,49.17,47.71,48.5,3642600.0],["2026-06-11",48.94,51.59,48.59,51.57,4137900.0],["2026-06-12",51.71,52.06,50.6,51.26,3270700.0],["2026-06-15",51.87,52.91,51.12,52.21,5015200.0],["2026-06-16",52.78,53.52,51.4,52.11,7550500.0],["2026-06-17",49.97,49.97,46.58,47.43,9640400.0],["2026-06-18",48.3,53.93,47.73,53.66,7335100.0],["2026-06-22",52.64,53.83,51.85,52.4,5778900.0],["2026-06-23",52.0,52.88,51.2,51.91,2504500.0],["2026-06-24",52.36,53.76,50.46,50.79,4170400.0],["2026-06-25",52.61,53.82,51.82,52.9,3443100.0],["2026-06-26",52.45,53.56,51.94,52.76,3462600.0],["2026-06-29",53.17,54.51,52.73,53.15,3588900.0],["2026-06-30",52.78,53.26,52.08,52.89,2565700.0],["2026-07-01",52.63,53.15,51.68,51.82,3319200.0],["2026-07-02",51.93,52.3,49.93,50.98,2756500.0],["2026-07-06",51.12,51.295,49.37,50.21,2360955.609851],["2026-07-07",50.86,52.51,50.36,51.05,3575110.372274],["2026-07-08",50.56,50.95,49.5,50.3,2490953.270892],["2026-07-09",50.67,51.5,50.1,51.01,1615529.55811],["2026-07-10",51.55,54.25,51.385,53.49,2288021.765108],["2026-07-13",54.38,55.75,54.175,54.87,3264056.022356],["2026-07-14",55.38,55.84,53.89,55.73,1858934.408733],["2026-07-15",56,59.64,55.93,58.94,4705923.8916],["2026-07-16",59.39,61.1,58.31,58.47,2773674.961283],["2026-07-17",57.89,58.87,56.93,57.33,1729401.514024],["2026-07-20",58.01,58.04,55.73,55.91,1797800.886717],["2026-07-21",57.4,58.37,57,57.61,3630397.366339],["2026-07-22",58.32,59.34,57.22,57.45,3347688.770466],["2026-07-23",57.22,58.625,56.7,58.39,3726986.679543],["2026-07-24",58.1,59.65,57.555,58.29,3715800.850159],["2026-07-27",59.28,60.23,57.92,58.4,2457435.456845],["2026-07-28",58.99,59.48,57.7825,58.88,2589493.225509],["2026-07-29",60.18,61.15,58.97,59.11,4394262.174871],["2026-07-30",57.98,58.88,56.94,58.7,2029533.894245],["2026-07-31",58.38,58.51,56.91,57.26,2104594.172984],["2026-08-03",57.89,58.6,57.65,58.43,1275521.220429],["2026-08-04",58.47,59.4,57.48,57.51,2448978.849403],["2026-08-05",58.28,59.29,56.22,56.67,2221802.53254],["2026-08-06",56.92,59.35,56.51,58.06,2161943.589917],["2026-08-07",58.44,58.95,58.04,58.18,1638203.008705],["2026-08-10",57.97,59.35,57.61,59.33,237418.402192],["2026-08-11",58.26,58.87,57.57,58.18,1463667.642856],["2026-08-12",58.66,58.94,57.28,58.71,1394982.551937],["2026-08-13",59,60.27,58.355,60.05,1932209.999635],["2026-08-14",60.58,60.84,59.43,59.92,1432044.129479]]}